date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,27.2,27.22,26.96,27.0,119000.0,15.4511,15.4625,15.3148,15.3375,119000.0
2005-01-03 10:00:00,27.0,27.01,26.7,26.84,87800.0,15.3375,15.3432,15.1671,15.2466,87800.0
2005-01-03 10:30:00,26.84,26.84,26.55,26.64,64300.0,15.2466,15.2466,15.0819,15.133,64300.0
2005-01-03 11:00:00,26.64,26.64,26.38,26.42,87500.0,15.133,15.133,14.9853,15.0081,87500.0
2005-01-03 11:30:00,26.42,26.52,26.37,26.46,57100.0,15.0081,15.0649,14.9797,15.0308,57100.0
2005-01-03 12:00:00,26.44,26.65,26.42,26.57,46200.0,15.0194,15.1387,15.0081,15.0933,46200.0
2005-01-03 12:30:00,26.56,26.67,26.56,26.67,35300.0,15.0876,15.1501,15.0876,15.1501,35300.0
2005-01-03 13:00:00,26.67,26.68,26.57,26.63,47900.0,15.1501,15.1558,15.0933,15.1274,47900.0
2005-01-03 13:30:00,26.64,26.78,26.64,26.75,27900.0,15.133,15.2126,15.133,15.1955,27900.0
2005-01-03 14:00:00,26.73,26.82,26.73,26.8,29200.0,15.1842,15.2353,15.1842,15.2239,29200.0
2005-01-03 14:30:00,26.8,26.86,26.77,26.77,72600.0,15.2239,15.258,15.2069,15.2069,72600.0
2005-01-03 15:00:00,26.77,26.8,26.67,26.68,154500.0,15.2069,15.2239,15.1501,15.1558,154500.0
2005-01-03 15:30:00,26.68,26.69,26.54,26.62,52300.0,15.1558,15.1614,15.0762,15.1217,52300.0
2005-01-04 09:30:00,26.41,26.49,26.3,26.3,52800.0,15.0024,15.0478,14.9399,14.9399,52800.0
2005-01-04 10:00:00,26.29,26.29,26.1,26.13,81400.0,14.9342,14.9342,14.8263,14.8433,81400.0
2005-01-04 10:30:00,26.13,26.37,26.06,26.25,42300.0,14.8433,14.9797,14.8036,14.9115,42300.0
2005-01-04 11:00:00,26.25,26.3,26.15,26.2,50300.0,14.9115,14.9399,14.8547,14.8831,50300.0
2005-01-04 11:30:00,26.2,26.26,26.1,26.15,27800.0,14.8831,14.9172,14.8263,14.8547,27800.0
2005-01-04 12:00:00,26.15,26.15,25.88,25.94,75000.0,14.8547,14.8547,14.7013,14.7354,75000.0
2005-01-04 12:30:00,25.96,26.03,25.94,25.97,33100.0,14.7468,14.7865,14.7354,14.7524,33100.0
2005-01-04 13:00:00,25.97,26.0,25.96,25.99,65800.0,14.7524,14.7695,14.7468,14.7638,65800.0
2005-01-04 13:30:00,25.99,26.0,25.88,25.88,94400.0,14.7638,14.7695,14.7013,14.7013,94400.0
2005-01-04 14:00:00,25.91,25.96,25.76,25.9,74900.0,14.7184,14.7468,14.6331,14.7127,74900.0
2005-01-04 14:30:00,25.9,25.94,25.81,25.9,33500.0,14.7127,14.7354,14.6615,14.7127,33500.0
2005-01-04 15:00:00,25.92,26.09,25.91,25.94,83600.0,14.724,14.8206,14.7184,14.7354,83600.0
2005-01-04 15:30:00,25.94,26.04,25.91,26.0,77400.0,14.7354,14.7922,14.7184,14.7695,77400.0
2005-01-05 09:30:00,26.01,26.01,25.89,25.94,59700.0,14.7752,14.7752,14.707,14.7354,59700.0
2005-01-05 10:00:00,25.93,26.06,25.93,25.93,72000.0,14.7297,14.8036,14.7297,14.7297,72000.0
2005-01-05 10:30:00,25.92,26.0,25.88,25.91,57700.0,14.724,14.7695,14.7013,14.7184,57700.0
2005-01-05 11:00:00,25.93,25.99,25.9,25.99,30400.0,14.7297,14.7638,14.7127,14.7638,30400.0
2005-01-05 11:30:00,25.99,26.01,25.97,26.0,64800.0,14.7638,14.7752,14.7524,14.7695,64800.0
2005-01-05 12:00:00,26.01,26.01,25.93,25.93,39800.0,14.7752,14.7752,14.7297,14.7297,39800.0
2005-01-05 12:30:00,25.93,26.0,25.91,26.0,30700.0,14.7297,14.7695,14.7184,14.7695,30700.0
2005-01-05 13:00:00,26.0,26.08,25.99,26.05,21200.0,14.7695,14.8149,14.7638,14.7979,21200.0
2005-01-05 13:30:00,26.05,26.13,26.04,26.09,29500.0,14.7979,14.8433,14.7922,14.8206,29500.0
2005-01-05 14:00:00,26.03,26.03,25.97,25.98,23400.0,14.7865,14.7865,14.7524,14.7581,23400.0
2005-01-05 14:30:00,25.99,26.0,25.95,25.98,18000.0,14.7638,14.7695,14.7411,14.7581,18000.0
2005-01-05 15:00:00,25.98,26.04,25.95,25.96,30400.0,14.7581,14.7922,14.7411,14.7468,30400.0
2005-01-05 15:30:00,25.95,25.99,25.91,25.95,59600.0,14.7411,14.7638,14.7184,14.7411,59600.0
2005-01-06 09:30:00,25.99,26.3,25.92,26.13,59000.0,14.7638,14.9399,14.724,14.8433,59000.0
2005-01-06 10:00:00,26.13,26.2,26.08,26.12,53300.0,14.8433,14.8831,14.8149,14.8376,53300.0
2005-01-06 10:30:00,26.12,26.28,26.12,26.18,33500.0,14.8376,14.9285,14.8376,14.8717,33500.0
2005-01-06 11:00:00,26.16,26.16,26.04,26.05,35200.0,14.8604,14.8604,14.7922,14.7979,35200.0
2005-01-06 11:30:00,26.05,26.13,26.05,26.07,24500.0,14.7979,14.8433,14.7979,14.8092,24500.0
2005-01-06 12:00:00,26.07,26.12,26.06,26.11,57600.0,14.8092,14.8376,14.8036,14.832,57600.0
2005-01-06 12:30:00,26.12,26.2,26.11,26.15,20000.0,14.8376,14.8831,14.832,14.8547,20000.0
2005-01-06 13:00:00,26.15,26.17,26.14,26.15,31800.0,14.8547,14.866,14.849,14.8547,31800.0
2005-01-06 13:30:00,26.16,26.18,26.15,26.16,33700.0,14.8604,14.8717,14.8547,14.8604,33700.0
2005-01-06 14:00:00,26.15,26.21,26.14,26.2,28000.0,14.8547,14.8888,14.849,14.8831,28000.0
2005-01-06 14:30:00,26.2,26.26,26.19,26.19,44200.0,14.8831,14.9172,14.8774,14.8774,44200.0
2005-01-06 15:00:00,26.19,26.24,26.19,26.21,39100.0,14.8774,14.9058,14.8774,14.8888,39100.0
2005-01-06 15:30:00,26.22,26.22,26.17,26.18,78400.0,14.8945,14.8945,14.866,14.8717,78400.0
2005-01-07 09:30:00,26.16,26.16,25.83,25.92,81300.0,14.8604,14.8604,14.6729,14.724,81300.0
2005-01-07 10:00:00,25.92,26.06,25.86,25.9,52400.0,14.724,14.8036,14.6899,14.7127,52400.0
2005-01-07 10:30:00,25.9,25.95,25.8,25.83,70200.0,14.7127,14.7411,14.6559,14.6729,70200.0
2005-01-07 11:00:00,25.82,26.13,25.81,26.1,73400.0,14.6672,14.8433,14.6615,14.8263,73400.0
2005-01-07 11:30:00,26.07,26.22,26.05,26.22,25000.0,14.8092,14.8945,14.7979,14.8945,25000.0
2005-01-07 12:00:00,26.18,26.18,26.09,26.18,26800.0,14.8717,14.8717,14.8206,14.8717,26800.0
2005-01-07 12:30:00,26.17,26.34,26.17,26.25,20900.0,14.866,14.9626,14.866,14.9115,20900.0
2005-01-07 13:00:00,26.24,26.32,26.06,26.07,17600.0,14.9058,14.9513,14.8036,14.8092,17600.0
2005-01-07 13:30:00,26.07,26.13,26.04,26.13,25200.0,14.8092,14.8433,14.7922,14.8433,25200.0
2005-01-07 14:00:00,26.13,26.25,26.12,26.12,41700.0,14.8433,14.9115,14.8376,14.8376,41700.0
2005-01-07 14:30:00,26.13,26.15,26.09,26.12,19300.0,14.8433,14.8547,14.8206,14.8376,19300.0
2005-01-07 15:00:00,26.1,26.13,26.02,26.06,32500.0,14.8263,14.8433,14.7808,14.8036,32500.0
2005-01-07 15:30:00,26.07,26.15,26.04,26.14,98900.0,14.8092,14.8547,14.7922,14.849,98900.0
2005-01-10 09:30:00,26.17,26.39,26.09,26.16,195000.0,14.866,14.991,14.8206,14.8604,195000.0
2005-01-10 10:00:00,26.16,26.21,25.94,26.09,121000.0,14.8604,14.8888,14.7354,14.8206,121000.0
2005-01-10 10:30:00,26.09,26.12,25.84,25.94,70000.0,14.8206,14.8376,14.6786,14.7354,70000.0
2005-01-10 11:00:00,25.94,26.05,25.92,26.05,52100.0,14.7354,14.7979,14.724,14.7979,52100.0
2005-01-10 11:30:00,26.06,26.12,26.05,26.1,115900.0,14.8036,14.8376,14.7979,14.8263,115900.0
2005-01-10 12:00:00,26.11,26.18,26.11,26.12,17600.0,14.832,14.8717,14.832,14.8376,17600.0
2005-01-10 12:30:00,26.12,26.12,26.05,26.11,15000.0,14.8376,14.8376,14.7979,14.832,15000.0
2005-01-10 13:00:00,26.12,26.2,26.11,26.2,18600.0,14.8376,14.8831,14.832,14.8831,18600.0
2005-01-10 13:30:00,26.19,26.19,26.11,26.12,15600.0,14.8774,14.8774,14.832,14.8376,15600.0
2005-01-10 14:00:00,26.11,26.19,26.03,26.19,66600.0,14.832,14.8774,14.7865,14.8774,66600.0
2005-01-10 14:30:00,26.15,26.18,26.13,26.13,34200.0,14.8547,14.8717,14.8433,14.8433,34200.0
2005-01-10 15:00:00,26.13,26.14,25.9,25.94,60800.0,14.8433,14.849,14.7127,14.7354,60800.0
2005-01-10 15:30:00,25.94,26.02,25.91,25.97,54500.0,14.7354,14.7808,14.7184,14.7524,54500.0
2005-01-11 09:30:00,26.0,26.07,25.84,26.04,52900.0,14.7695,14.8092,14.6786,14.7922,52900.0
2005-01-11 10:00:00,26.05,26.1,25.99,26.07,50700.0,14.7979,14.8263,14.7638,14.8092,50700.0
2005-01-11 10:30:00,26.07,26.07,25.99,26.0,52000.0,14.8092,14.8092,14.7638,14.7695,52000.0
2005-01-11 11:00:00,26.0,26.05,25.99,26.0,29200.0,14.7695,14.7979,14.7638,14.7695,29200.0
2005-01-11 11:30:00,25.99,26.02,25.99,26.02,21700.0,14.7638,14.7808,14.7638,14.7808,21700.0
2005-01-11 12:00:00,26.0,26.01,25.95,25.98,148800.0,14.7695,14.7752,14.7411,14.7581,148800.0
2005-01-11 12:30:00,25.97,26.01,25.94,25.96,14300.0,14.7524,14.7752,14.7354,14.7468,14300.0
2005-01-11 13:00:00,25.95,25.99,25.93,25.98,23000.0,14.7411,14.7638,14.7297,14.7581,23000.0
2005-01-11 13:30:00,25.98,26.07,25.98,26.06,27700.0,14.7581,14.8092,14.7581,14.8036,27700.0
2005-01-11 14:00:00,26.06,26.06,25.97,25.99,82500.0,14.8036,14.8036,14.7524,14.7638,82500.0
2005-01-11 14:30:00,25.99,26.0,25.98,25.99,23600.0,14.7638,14.7695,14.7581,14.7638,23600.0
2005-01-11 15:00:00,25.99,26.0,25.95,25.97,54500.0,14.7638,14.7695,14.7411,14.7524,54500.0
2005-01-11 15:30:00,25.98,26.02,25.96,26.01,96000.0,14.7581,14.7808,14.7468,14.7752,96000.0
2005-01-12 09:30:00,26.09,26.1,25.85,25.87,33000.0,14.8632,14.8689,14.7264,14.7378,33000.0
2005-01-12 10:00:00,25.85,25.97,25.85,25.88,24000.0,14.7264,14.7948,14.7264,14.7435,24000.0
2005-01-12 10:30:00,25.87,25.94,25.86,25.91,37700.0,14.7378,14.7777,14.7321,14.7606,37700.0
2005-01-12 11:00:00,25.91,25.94,25.87,25.91,14200.0,14.7606,14.7777,14.7378,14.7606,14200.0
2005-01-12 11:30:00,25.91,26.08,25.91,25.99,18700.0,14.7606,14.8575,14.7606,14.8062,18700.0
2005-01-12 12:00:00,25.99,26.07,25.98,26.06,13200.0,14.8062,14.8518,14.8005,14.8461,13200.0
2005-01-12 12:30:00,26.06,26.06,25.94,25.94,4800.0,14.8461,14.8461,14.7777,14.7777,4800.0
2005-01-12 13:00:00,25.94,25.96,25.88,25.94,10100.0,14.7777,14.7891,14.7435,14.7777,10100.0
2005-01-12 13:30:00,25.93,25.93,25.89,25.9,57100.0,14.772,14.772,14.7492,14.7549,57100.0
2005-01-12 14:00:00,25.9,25.93,25.89,25.89,15200.0,14.7549,14.772,14.7492,14.7492,15200.0
2005-01-12 14:30:00,25.89,25.91,25.87,25.9,17000.0,14.7492,14.7606,14.7378,14.7549,17000.0
2005-01-12 15:00:00,25.9,25.96,25.89,25.95,33000.0,14.7549,14.7891,14.7492,14.7834,33000.0
2005-01-12 15:30:00,25.96,26.14,25.94,26.1,63400.0,14.7891,14.8917,14.7777,14.8689,63400.0
2005-01-13 09:30:00,25.9,26.0,25.85,25.91,51500.0,14.7549,14.8119,14.7264,14.7606,51500.0
2005-01-13 10:00:00,25.91,26.09,25.9,26.07,58500.0,14.7606,14.8632,14.7549,14.8518,58500.0
2005-01-13 10:30:00,26.07,26.13,26.0,26.01,24600.0,14.8518,14.886,14.8119,14.8176,24600.0
2005-01-13 11:00:00,26.0,26.06,25.98,26.02,17000.0,14.8119,14.8461,14.8005,14.8233,17000.0
2005-01-13 11:30:00,26.01,26.05,25.94,25.95,18900.0,14.8176,14.8404,14.7777,14.7834,18900.0
2005-01-13 12:00:00,25.94,26.05,25.93,26.0,21900.0,14.7777,14.8404,14.772,14.8119,21900.0
2005-01-13 12:30:00,25.99,26.1,25.99,26.02,11900.0,14.8062,14.8689,14.8062,14.8233,11900.0
2005-01-13 13:00:00,26.02,26.12,26.0,26.06,20900.0,14.8233,14.8803,14.8119,14.8461,20900.0
2005-01-13 13:30:00,26.03,26.08,25.99,26.08,13900.0,14.829,14.8575,14.8062,14.8575,13900.0
2005-01-13 14:00:00,26.06,26.12,26.03,26.09,18900.0,14.8461,14.8803,14.829,14.8632,18900.0
2005-01-13 14:30:00,26.09,26.11,26.02,26.08,22400.0,14.8632,14.8746,14.8233,14.8575,22400.0
2005-01-13 15:00:00,26.06,26.14,25.99,26.02,40200.0,14.8461,14.8917,14.8062,14.8233,40200.0
2005-01-13 15:30:00,26.01,26.04,25.95,25.99,76800.0,14.8176,14.8347,14.7834,14.8062,76800.0
2005-01-14 09:30:00,25.95,26.05,25.79,26.04,42900.0,14.7834,14.8404,14.6923,14.8347,42900.0
2005-01-14 10:00:00,26.04,26.25,25.96,26.24,36200.0,14.8347,14.9543,14.7891,14.9486,36200.0
2005-01-14 10:30:00,26.25,26.31,26.15,26.23,25200.0,14.9543,14.9885,14.8974,14.9429,25200.0
2005-01-14 11:00:00,26.24,26.33,26.23,26.26,26200.0,14.9486,14.9999,14.9429,14.96,26200.0
2005-01-14 11:30:00,26.26,26.27,26.2,26.25,252800.0,14.96,14.9657,14.9258,14.9543,252800.0
2005-01-14 12:00:00,26.25,26.25,26.16,26.21,27500.0,14.9543,14.9543,14.9031,14.9315,27500.0
2005-01-14 12:30:00,26.23,26.25,26.22,26.24,11900.0,14.9429,14.9543,14.9372,14.9486,11900.0
2005-01-14 13:00:00,26.23,26.24,26.2,26.22,62400.0,14.9429,14.9486,14.9258,14.9372,62400.0
2005-01-14 13:30:00,26.22,26.25,26.21,26.24,12100.0,14.9372,14.9543,14.9315,14.9486,12100.0
2005-01-14 14:00:00,26.23,26.3,26.19,26.29,31900.0,14.9429,14.9828,14.9201,14.9771,31900.0
2005-01-14 14:30:00,26.29,26.41,26.29,26.34,47900.0,14.9771,15.0455,14.9771,15.0056,47900.0
2005-01-14 15:00:00,26.34,26.35,26.32,26.34,17000.0,15.0056,15.0113,14.9942,15.0056,17000.0
2005-01-14 15:30:00,26.34,26.36,26.28,26.32,111400.0,15.0056,15.017,14.9714,14.9942,111400.0
2005-01-18 09:30:00,26.11,26.26,26.02,26.21,49600.0,14.8746,14.96,14.8233,14.9315,49600.0
2005-01-18 10:00:00,26.21,26.35,26.16,26.35,24200.0,14.9315,15.0113,14.9031,15.0113,24200.0
2005-01-18 10:30:00,26.35,26.5,26.33,26.42,69200.0,15.0113,15.0967,14.9999,15.0512,69200.0
2005-01-18 11:00:00,26.43,26.49,26.38,26.47,21100.0,15.0569,15.091,15.0284,15.0797,21100.0
2005-01-18 11:30:00,26.47,26.5,26.4,26.46,48200.0,15.0797,15.0967,15.0398,15.074,48200.0
2005-01-18 12:00:00,26.46,26.5,26.3,26.34,41900.0,15.074,15.0967,14.9828,15.0056,41900.0
2005-01-18 12:30:00,26.34,26.34,26.25,26.29,37900.0,15.0056,15.0056,14.9543,14.9771,37900.0
2005-01-18 13:00:00,26.29,26.31,26.24,26.3,47800.0,14.9771,14.9885,14.9486,14.9828,47800.0
2005-01-18 13:30:00,26.3,26.38,26.25,26.36,44900.0,14.9828,15.0284,14.9543,15.017,44900.0
2005-01-18 14:00:00,26.32,26.35,26.3,26.34,31000.0,14.9942,15.0113,14.9828,15.0056,31000.0
2005-01-18 14:30:00,26.34,26.4,26.28,26.3,57100.0,15.0056,15.0398,14.9714,14.9828,57100.0
2005-01-18 15:00:00,26.3,26.33,26.27,26.33,29300.0,14.9828,14.9999,14.9657,14.9999,29300.0
2005-01-18 15:30:00,26.33,26.33,26.28,26.31,58100.0,14.9999,14.9999,14.9714,14.9885,58100.0
2005-01-19 09:30:00,26.35,26.37,26.26,26.34,35100.0,15.0113,15.0227,14.96,15.0056,35100.0
2005-01-19 10:00:00,26.34,26.34,26.23,26.29,34800.0,15.0056,15.0056,14.9429,14.9771,34800.0
2005-01-19 10:30:00,26.29,26.29,26.22,26.23,23200.0,14.9771,14.9771,14.9372,14.9429,23200.0
2005-01-19 11:00:00,26.24,26.26,26.13,26.13,45100.0,14.9486,14.96,14.886,14.886,45100.0
2005-01-19 11:30:00,26.13,26.19,26.13,26.18,28700.0,14.886,14.9201,14.886,14.9144,28700.0
2005-01-19 12:00:00,26.18,26.19,26.15,26.16,15900.0,14.9144,14.9201,14.8974,14.9031,15900.0
2005-01-19 12:30:00,26.17,26.17,26.12,26.14,18500.0,14.9087,14.9087,14.8803,14.8917,18500.0
2005-01-19 13:00:00,26.12,26.13,26.07,26.1,19800.0,14.8803,14.886,14.8518,14.8689,19800.0
2005-01-19 13:30:00,26.1,26.1,26.04,26.05,16200.0,14.8689,14.8689,14.8347,14.8404,16200.0
2005-01-19 14:00:00,26.05,26.22,26.05,26.19,29000.0,14.8404,14.9372,14.8404,14.9201,29000.0
2005-01-19 14:30:00,26.19,26.24,26.19,26.2,71400.0,14.9201,14.9486,14.9201,14.9258,71400.0
2005-01-19 15:00:00,26.21,26.22,26.0,26.0,74500.0,14.9315,14.9372,14.8119,14.8119,74500.0
2005-01-19 15:30:00,25.99,26.02,25.94,25.99,65900.0,14.8062,14.8233,14.7777,14.8062,65900.0
2005-01-20 09:30:00,26.0,26.1,25.8,25.96,71600.0,14.8119,14.8689,14.698,14.7891,71600.0
2005-01-20 10:00:00,26.0,26.3,25.99,26.14,38500.0,14.8119,14.9828,14.8062,14.8917,38500.0
2005-01-20 10:30:00,26.14,26.19,26.06,26.1,22800.0,14.8917,14.9201,14.8461,14.8689,22800.0
2005-01-20 11:00:00,26.11,26.27,26.1,26.13,24700.0,14.8746,14.9657,14.8689,14.886,24700.0
2005-01-20 11:30:00,26.15,26.25,26.05,26.13,27900.0,14.8974,14.9543,14.8404,14.886,27900.0
2005-01-20 12:00:00,26.12,26.14,26.06,26.1,13900.0,14.8803,14.8917,14.8461,14.8689,13900.0
2005-01-20 12:30:00,26.1,26.14,26.07,26.09,15100.0,14.8689,14.8917,14.8518,14.8632,15100.0
2005-01-20 13:00:00,26.1,26.14,25.98,25.99,25500.0,14.8689,14.8917,14.8005,14.8062,25500.0
2005-01-20 13:30:00,25.99,26.06,25.99,26.0,16700.0,14.8062,14.8461,14.8062,14.8119,16700.0
2005-01-20 14:00:00,26.02,26.08,25.96,25.96,33100.0,14.8233,14.8575,14.7891,14.7891,33100.0
2005-01-20 14:30:00,25.96,26.07,25.96,26.04,25600.0,14.7891,14.8518,14.7891,14.8347,25600.0
2005-01-20 15:00:00,26.01,26.08,25.97,25.97,27200.0,14.8176,14.8575,14.7948,14.7948,27200.0
2005-01-20 15:30:00,25.98,26.02,25.96,25.99,58100.0,14.8005,14.8233,14.7891,14.8062,58100.0
2005-01-21 09:30:00,25.99,26.1,25.99,25.99,51300.0,14.8062,14.8689,14.8062,14.8062,51300.0
2005-01-21 10:00:00,26.02,26.06,25.98,26.03,44700.0,14.8233,14.8461,14.8005,14.829,44700.0
2005-01-21 10:30:00,26.02,26.02,25.92,25.94,26000.0,14.8233,14.8233,14.7663,14.7777,26000.0
2005-01-21 11:00:00,25.97,26.03,25.93,25.98,48600.0,14.7948,14.829,14.772,14.8005,48600.0
2005-01-21 11:30:00,25.97,26.0,25.91,26.0,22300.0,14.7948,14.8119,14.7606,14.8119,22300.0
2005-01-21 12:00:00,25.99,26.01,25.98,26.0,36400.0,14.8062,14.8176,14.8005,14.8119,36400.0
2005-01-21 12:30:00,26.0,26.0,25.99,25.99,8800.0,14.8119,14.8119,14.8062,14.8062,8800.0
2005-01-21 13:00:00,26.0,26.0,25.99,25.99,7600.0,14.8119,14.8119,14.8062,14.8062,7600.0
2005-01-21 13:30:00,26.0,26.0,25.94,25.97,59300.0,14.8119,14.8119,14.7777,14.7948,59300.0
2005-01-21 14:00:00,25.97,26.0,25.96,25.99,28400.0,14.7948,14.8119,14.7891,14.8062,28400.0
2005-01-21 14:30:00,26.0,26.01,25.99,26.0,25000.0,14.8119,14.8176,14.8062,14.8119,25000.0
2005-01-21 15:00:00,26.0,26.04,25.99,26.03,43700.0,14.8119,14.8347,14.8062,14.829,43700.0
2005-01-21 15:30:00,26.03,26.03,25.98,25.98,62300.0,14.829,14.829,14.8005,14.8005,62300.0
2005-01-24 09:30:00,26.02,26.16,25.88,25.88,33200.0,14.8233,14.9031,14.7435,14.7435,33200.0
2005-01-24 10:00:00,25.89,25.97,25.75,25.92,34100.0,14.7492,14.7948,14.6695,14.7663,34100.0
2005-01-24 10:30:00,25.93,26.0,25.89,25.94,45600.0,14.772,14.8119,14.7492,14.7777,45600.0
2005-01-24 11:00:00,25.95,25.99,25.8,25.96,56200.0,14.7834,14.8062,14.698,14.7891,56200.0
2005-01-24 11:30:00,25.95,25.95,25.85,25.86,18000.0,14.7834,14.7834,14.7264,14.7321,18000.0
2005-01-24 12:00:00,25.88,25.95,25.86,25.91,23700.0,14.7435,14.7834,14.7321,14.7606,23700.0
2005-01-24 12:30:00,25.92,25.96,25.89,25.91,15900.0,14.7663,14.7891,14.7492,14.7606,15900.0
2005-01-24 13:00:00,25.91,25.94,25.91,25.94,13600.0,14.7606,14.7777,14.7606,14.7777,13600.0
2005-01-24 13:30:00,25.94,26.01,25.91,25.97,54600.0,14.7777,14.8176,14.7606,14.7948,54600.0
2005-01-24 14:00:00,25.97,26.0,25.97,25.97,23800.0,14.7948,14.8119,14.7948,14.7948,23800.0
2005-01-24 14:30:00,25.97,25.99,25.95,25.98,25800.0,14.7948,14.8062,14.7834,14.8005,25800.0
2005-01-24 15:00:00,25.98,25.99,25.86,25.89,36400.0,14.8005,14.8062,14.7321,14.7492,36400.0
2005-01-24 15:30:00,25.9,25.9,25.76,25.82,33200.0,14.7549,14.7549,14.6752,14.7094,33200.0
2005-01-25 09:30:00,25.91,26.13,25.91,26.1,14500.0,14.7606,14.886,14.7606,14.8689,14500.0
2005-01-25 10:00:00,26.09,26.14,25.94,26.09,27600.0,14.8632,14.8917,14.7777,14.8632,27600.0
2005-01-25 10:30:00,26.09,26.24,26.08,26.23,33400.0,14.8632,14.9486,14.8575,14.9429,33400.0
2005-01-25 11:00:00,26.22,26.23,26.16,26.23,48300.0,14.9372,14.9429,14.9031,14.9429,48300.0
2005-01-25 11:30:00,26.23,26.23,26.14,26.16,11600.0,14.9429,14.9429,14.8917,14.9031,11600.0
2005-01-25 12:00:00,26.17,26.2,26.0,26.01,73300.0,14.9087,14.9258,14.8119,14.8176,73300.0
2005-01-25 12:30:00,26.01,26.03,25.95,26.02,12200.0,14.8176,14.829,14.7834,14.8233,12200.0
2005-01-25 13:00:00,26.01,26.08,26.0,26.01,10200.0,14.8176,14.8575,14.8119,14.8176,10200.0
2005-01-25 13:30:00,26.02,26.03,26.0,26.01,11200.0,14.8233,14.829,14.8119,14.8176,11200.0
2005-01-25 14:00:00,26.0,26.01,26.0,26.0,15000.0,14.8119,14.8176,14.8119,14.8119,15000.0
2005-01-25 14:30:00,25.99,26.03,25.99,26.0,22200.0,14.8062,14.829,14.8062,14.8119,22200.0
2005-01-25 15:00:00,26.0,26.04,25.99,26.0,36300.0,14.8119,14.8347,14.8062,14.8119,36300.0
2005-01-25 15:30:00,26.0,26.0,25.98,26.0,57500.0,14.8119,14.8119,14.8005,14.8119,57500.0
2005-01-26 09:30:00,26.21,26.22,26.02,26.03,17600.0,14.9315,14.9372,14.8233,14.829,17600.0
2005-01-26 10:00:00,26.05,26.1,25.97,26.0,19600.0,14.8404,14.8689,14.7948,14.8119,19600.0
2005-01-26 10:30:00,26.0,26.01,25.86,25.91,20700.0,14.8119,14.8176,14.7321,14.7606,20700.0
2005-01-26 11:00:00,25.89,25.95,25.8,25.83,44000.0,14.7492,14.7834,14.698,14.7151,44000.0
2005-01-26 11:30:00,25.82,25.99,25.82,25.92,45500.0,14.7094,14.8062,14.7094,14.7663,45500.0
2005-01-26 12:00:00,25.93,25.98,25.9,25.98,17500.0,14.772,14.8005,14.7549,14.8005,17500.0
2005-01-26 12:30:00,25.98,26.06,25.97,26.0,14900.0,14.8005,14.8461,14.7948,14.8119,14900.0
2005-01-26 13:00:00,25.99,26.03,25.99,26.01,13000.0,14.8062,14.829,14.8062,14.8176,13000.0
2005-01-26 13:30:00,26.01,26.17,26.0,26.14,18000.0,14.8176,14.9087,14.8119,14.8917,18000.0
2005-01-26 14:00:00,26.14,26.18,26.13,26.13,11300.0,14.8917,14.9144,14.886,14.886,11300.0
2005-01-26 14:30:00,26.13,26.14,26.12,26.13,11300.0,14.886,14.8917,14.8803,14.886,11300.0
2005-01-26 15:00:00,26.13,26.17,26.13,26.15,28800.0,14.886,14.9087,14.886,14.8974,28800.0
2005-01-26 15:30:00,26.14,26.16,26.11,26.15,35100.0,14.8917,14.9031,14.8746,14.8974,35100.0
2005-01-27 09:30:00,25.96,26.34,25.9,26.18,41600.0,14.7891,15.0056,14.7549,14.9144,41600.0
2005-01-27 10:00:00,26.18,26.3,26.15,26.19,35200.0,14.9144,14.9828,14.8974,14.9201,35200.0
2005-01-27 10:30:00,26.18,26.45,26.17,26.38,28000.0,14.9144,15.0683,14.9087,15.0284,28000.0
2005-01-27 11:00:00,26.37,26.44,26.35,26.4,32300.0,15.0227,15.0626,15.0113,15.0398,32300.0
2005-01-27 11:30:00,26.4,26.5,26.4,26.46,34700.0,15.0398,15.0967,15.0398,15.074,34700.0
2005-01-27 12:00:00,26.45,26.47,26.37,26.37,30400.0,15.0683,15.0797,15.0227,15.0227,30400.0
2005-01-27 12:30:00,26.39,26.42,26.32,26.35,24900.0,15.0341,15.0512,14.9942,15.0113,24900.0
2005-01-27 13:00:00,26.37,26.39,26.24,26.24,13800.0,15.0227,15.0341,14.9486,14.9486,13800.0
2005-01-27 13:30:00,26.24,26.27,26.21,26.26,15700.0,14.9486,14.9657,14.9315,14.96,15700.0
2005-01-27 14:00:00,26.26,26.32,26.25,26.31,10700.0,14.96,14.9942,14.9543,14.9885,10700.0
2005-01-27 14:30:00,26.31,26.36,26.3,26.31,9000.0,14.9885,15.017,14.9828,14.9885,9000.0
2005-01-27 15:00:00,26.32,26.5,26.31,26.49,28400.0,14.9942,15.0967,14.9885,15.091,28400.0
2005-01-27 15:30:00,26.49,26.5,26.42,26.46,32200.0,15.091,15.0967,15.0512,15.074,32200.0
2005-01-28 09:30:00,26.33,26.52,26.19,26.31,35800.0,14.9999,15.1081,14.9201,14.9885,35800.0
2005-01-28 10:00:00,26.32,26.43,26.26,26.37,15500.0,14.9942,15.0569,14.96,15.0227,15500.0
2005-01-28 10:30:00,26.38,26.38,26.28,26.32,12300.0,15.0284,15.0284,14.9714,14.9942,12300.0
2005-01-28 11:00:00,26.32,26.37,26.14,26.17,28400.0,14.9942,15.0227,14.8917,14.9087,28400.0
2005-01-28 11:30:00,26.17,26.33,26.17,26.31,34700.0,14.9087,14.9999,14.9087,14.9885,34700.0
2005-01-28 12:00:00,26.32,26.44,26.32,26.39,11500.0,14.9942,15.0626,14.9942,15.0341,11500.0
2005-01-28 12:30:00,26.39,26.4,26.32,26.33,18400.0,15.0341,15.0398,14.9942,14.9999,18400.0
2005-01-28 13:00:00,26.36,26.39,26.29,26.37,15400.0,15.017,15.0341,14.9771,15.0227,15400.0
2005-01-28 13:30:00,26.37,26.41,26.27,26.41,40500.0,15.0227,15.0455,14.9657,15.0455,40500.0
2005-01-28 14:00:00,26.41,26.43,26.31,26.34,26700.0,15.0455,15.0569,14.9885,15.0056,26700.0
2005-01-28 14:30:00,26.35,26.4,26.32,26.33,12300.0,15.0113,15.0398,14.9942,14.9999,12300.0
2005-01-28 15:00:00,26.33,26.33,26.25,26.29,23700.0,14.9999,14.9999,14.9543,14.9771,23700.0
2005-01-28 15:30:00,26.3,26.39,26.25,26.27,40800.0,14.9828,15.0341,14.9543,14.9657,40800.0
2005-01-31 09:30:00,26.3,26.51,26.3,26.42,140000.0,14.9828,15.1024,14.9828,15.0512,140000.0
2005-01-31 10:00:00,26.45,26.64,26.45,26.51,142300.0,15.0683,15.1765,15.0683,15.1024,142300.0
2005-01-31 10:30:00,26.52,26.55,26.44,26.5,19900.0,15.1081,15.1252,15.0626,15.0967,19900.0
2005-01-31 11:00:00,26.52,26.56,26.49,26.53,11300.0,15.1081,15.1309,15.091,15.1138,11300.0
2005-01-31 11:30:00,26.54,26.56,26.53,26.55,13200.0,15.1195,15.1309,15.1138,15.1252,13200.0
2005-01-31 12:00:00,26.55,26.75,26.55,26.73,25300.0,15.1252,15.2392,15.1252,15.2278,25300.0
2005-01-31 12:30:00,26.73,26.73,26.63,26.64,14400.0,15.2278,15.2278,15.1708,15.1765,14400.0
2005-01-31 13:00:00,26.62,26.63,26.55,26.56,12200.0,15.1651,15.1708,15.1252,15.1309,12200.0
2005-01-31 13:30:00,26.56,26.56,26.5,26.54,39100.0,15.1309,15.1309,15.0967,15.1195,39100.0
2005-01-31 14:00:00,26.54,26.63,26.53,26.6,51800.0,15.1195,15.1708,15.1138,15.1537,51800.0
2005-01-31 14:30:00,26.6,26.78,26.6,26.68,48400.0,15.1537,15.2563,15.1537,15.1993,48400.0
2005-01-31 15:00:00,26.67,26.68,26.59,26.64,28100.0,15.1936,15.1993,15.148,15.1765,28100.0
2005-01-31 15:30:00,26.65,26.85,26.65,26.85,56600.0,15.1822,15.2961,15.1822,15.2961,56600.0
2005-02-01 09:30:00,27.17,27.17,26.81,26.95,39300.0,15.4784,15.4784,15.2734,15.3531,39300.0
2005-02-01 10:00:00,26.95,27.15,26.88,27.05,83400.0,15.3531,15.467,15.3132,15.4101,83400.0
2005-02-01 10:30:00,27.06,27.3,27.05,27.24,128600.0,15.4158,15.5525,15.4101,15.5183,128600.0
2005-02-01 11:00:00,27.23,27.27,27.19,27.25,43500.0,15.5126,15.5354,15.4898,15.524,43500.0
2005-02-01 11:30:00,27.23,27.38,27.23,27.29,101100.0,15.5126,15.5981,15.5126,15.5468,101100.0
2005-02-01 12:00:00,27.29,27.3,27.21,27.22,30400.0,15.5468,15.5525,15.5012,15.5069,30400.0
2005-02-01 12:30:00,27.22,27.25,27.15,27.21,20700.0,15.5069,15.524,15.467,15.5012,20700.0
2005-02-01 13:00:00,27.21,27.23,27.13,27.15,17400.0,15.5012,15.5126,15.4557,15.467,17400.0
2005-02-01 13:30:00,27.16,27.2,27.14,27.2,18900.0,15.4727,15.4955,15.4613,15.4955,18900.0
2005-02-01 14:00:00,27.2,27.21,27.18,27.18,8800.0,15.4955,15.5012,15.4841,15.4841,8800.0
2005-02-01 14:30:00,27.18,27.2,27.16,27.18,15600.0,15.4841,15.4955,15.4727,15.4841,15600.0
2005-02-01 15:00:00,27.2,27.25,27.16,27.21,32300.0,15.4955,15.524,15.4727,15.5012,32300.0
2005-02-01 15:30:00,27.19,27.25,27.19,27.22,65200.0,15.4898,15.524,15.4898,15.5069,65200.0
2005-02-02 09:30:00,27.23,27.4,27.18,27.26,32200.0,15.5126,15.6095,15.4841,15.5297,32200.0
2005-02-02 10:00:00,27.25,27.31,27.11,27.16,19600.0,15.524,15.5582,15.4443,15.4727,19600.0
2005-02-02 10:30:00,27.16,27.23,27.16,27.23,16100.0,15.4727,15.5126,15.4727,15.5126,16100.0
2005-02-02 11:00:00,27.21,27.35,27.21,27.23,31000.0,15.5012,15.581,15.5012,15.5126,31000.0
2005-02-02 11:30:00,27.23,27.27,27.22,27.24,7400.0,15.5126,15.5354,15.5069,15.5183,7400.0
2005-02-02 12:00:00,27.25,27.3,27.24,27.25,18300.0,15.524,15.5525,15.5183,15.524,18300.0
2005-02-02 12:30:00,27.25,27.28,27.25,27.27,7200.0,15.524,15.5411,15.524,15.5354,7200.0
2005-02-02 13:00:00,27.27,27.32,27.22,27.23,15000.0,15.5354,15.5639,15.5069,15.5126,15000.0
2005-02-02 13:30:00,27.23,27.25,27.2,27.2,10100.0,15.5126,15.524,15.4955,15.4955,10100.0
2005-02-02 14:00:00,27.21,27.44,27.21,27.39,23700.0,15.5012,15.6323,15.5012,15.6038,23700.0
2005-02-02 14:30:00,27.4,27.45,27.2,27.25,129800.0,15.6095,15.638,15.4955,15.524,129800.0
2005-02-02 15:00:00,27.26,27.34,27.25,27.34,45700.0,15.5297,15.5753,15.524,15.5753,45700.0
2005-02-02 15:30:00,27.34,27.46,27.27,27.39,138700.0,15.5753,15.6436,15.5354,15.6038,138700.0
2005-02-03 09:30:00,27.0,27.06,26.8,27.02,110900.0,15.3816,15.4158,15.2677,15.393,110900.0
2005-02-03 10:00:00,27.02,27.09,26.96,27.08,33400.0,15.393,15.4329,15.3588,15.4272,33400.0
2005-02-03 10:30:00,27.09,27.28,27.08,27.16,34500.0,15.4329,15.5411,15.4272,15.4727,34500.0
2005-02-03 11:00:00,27.18,27.28,27.16,27.28,62800.0,15.4841,15.5411,15.4727,15.5411,62800.0
2005-02-03 11:30:00,27.24,27.35,27.23,27.34,49100.0,15.5183,15.581,15.5126,15.5753,49100.0
2005-02-03 12:00:00,27.35,27.42,27.31,27.33,59600.0,15.581,15.6209,15.5582,15.5696,59600.0
2005-02-03 12:30:00,27.31,27.36,27.3,27.3,68800.0,15.5582,15.5867,15.5525,15.5525,68800.0
2005-02-03 13:00:00,27.3,27.32,27.27,27.29,11800.0,15.5525,15.5639,15.5354,15.5468,11800.0
2005-02-03 13:30:00,27.3,27.35,27.29,27.3,97400.0,15.5525,15.581,15.5468,15.5525,97400.0
2005-02-03 14:00:00,27.31,27.37,27.28,27.34,26000.0,15.5582,15.5924,15.5411,15.5753,26000.0
2005-02-03 14:30:00,27.34,27.34,27.22,27.26,51500.0,15.5753,15.5753,15.5069,15.5297,51500.0
2005-02-03 15:00:00,27.25,27.33,27.22,27.33,55200.0,15.524,15.5696,15.5069,15.5696,55200.0
2005-02-03 15:30:00,27.33,27.34,27.23,27.23,58800.0,15.5696,15.5753,15.5126,15.5126,58800.0
2005-02-04 09:30:00,27.35,27.45,27.15,27.24,44000.0,15.581,15.638,15.467,15.5183,44000.0
2005-02-04 10:00:00,27.25,27.37,27.24,27.34,87200.0,15.524,15.5924,15.5183,15.5753,87200.0
2005-02-04 10:30:00,27.34,27.34,27.18,27.21,27500.0,15.5753,15.5753,15.4841,15.5012,27500.0
2005-02-04 11:00:00,27.21,27.3,27.21,27.23,16400.0,15.5012,15.5525,15.5012,15.5126,16400.0
2005-02-04 11:30:00,27.23,27.3,27.2,27.3,38100.0,15.5126,15.5525,15.4955,15.5525,38100.0
2005-02-04 12:00:00,27.3,27.33,27.29,27.33,97600.0,15.5525,15.5696,15.5468,15.5696,97600.0
2005-02-04 12:30:00,27.33,27.35,27.3,27.33,35800.0,15.5696,15.581,15.5525,15.5696,35800.0
2005-02-04 13:00:00,27.33,27.35,27.32,27.35,16900.0,15.5696,15.581,15.5639,15.581,16900.0
2005-02-04 13:30:00,27.35,27.4,27.34,27.38,31600.0,15.581,15.6095,15.5753,15.5981,31600.0
2005-02-04 14:00:00,27.38,27.39,27.36,27.37,12300.0,15.5981,15.6038,15.5867,15.5924,12300.0
2005-02-04 14:30:00,27.37,27.37,27.26,27.31,21100.0,15.5924,15.5924,15.5297,15.5582,21100.0
2005-02-04 15:00:00,27.3,27.31,27.29,27.3,38200.0,15.5525,15.5582,15.5468,15.5525,38200.0
2005-02-04 15:30:00,27.29,27.31,27.25,27.29,64500.0,15.5468,15.5582,15.524,15.5468,64500.0
2005-02-07 09:30:00,27.4,27.43,27.27,27.4,40900.0,15.6095,15.6266,15.5354,15.6095,40900.0
2005-02-07 10:00:00,27.4,27.4,27.35,27.35,25600.0,15.6095,15.6095,15.581,15.581,25600.0
2005-02-07 10:30:00,27.36,27.36,27.14,27.19,49900.0,15.5867,15.5867,15.4613,15.4898,49900.0
2005-02-07 11:00:00,27.19,27.21,27.13,27.13,28500.0,15.4898,15.5012,15.4557,15.4557,28500.0
2005-02-07 11:30:00,27.14,27.15,27.11,27.11,32500.0,15.4613,15.467,15.4443,15.4443,32500.0
2005-02-07 12:00:00,27.11,27.13,27.07,27.12,38200.0,15.4443,15.4557,15.4215,15.45,38200.0
2005-02-07 12:30:00,27.13,27.13,27.1,27.13,14600.0,15.4557,15.4557,15.4386,15.4557,14600.0
2005-02-07 13:00:00,27.13,27.14,27.1,27.12,19100.0,15.4557,15.4613,15.4386,15.45,19100.0
2005-02-07 13:30:00,27.13,27.17,27.08,27.1,41800.0,15.4557,15.4784,15.4272,15.4386,41800.0
2005-02-07 14:00:00,27.1,27.13,27.08,27.13,19900.0,15.4386,15.4557,15.4272,15.4557,19900.0
2005-02-07 14:30:00,27.13,27.14,27.07,27.08,37400.0,15.4557,15.4613,15.4215,15.4272,37400.0
2005-02-07 15:00:00,27.08,27.09,27.02,27.06,62300.0,15.4272,15.4329,15.393,15.4158,62300.0
2005-02-07 15:30:00,27.06,27.09,27.03,27.08,44300.0,15.4158,15.4329,15.3987,15.4272,44300.0
2005-02-08 09:30:00,27.09,27.15,26.98,27.09,37800.0,15.4329,15.467,15.3702,15.4329,37800.0
2005-02-08 10:00:00,27.09,27.15,27.05,27.08,58100.0,15.4329,15.467,15.4101,15.4272,58100.0
2005-02-08 10:30:00,27.1,27.14,26.87,26.88,58800.0,15.4386,15.4613,15.3075,15.3132,58800.0
2005-02-08 11:00:00,26.89,26.98,26.89,26.95,28700.0,15.3189,15.3702,15.3189,15.3531,28700.0
2005-02-08 11:30:00,26.97,27.01,26.95,27.0,28300.0,15.3645,15.3873,15.3531,15.3816,28300.0
2005-02-08 12:00:00,27.0,27.08,26.99,27.08,31800.0,15.3816,15.4272,15.3759,15.4272,31800.0
2005-02-08 12:30:00,27.08,27.11,27.07,27.07,18500.0,15.4272,15.4443,15.4215,15.4215,18500.0
2005-02-08 13:00:00,27.07,27.1,27.04,27.1,69300.0,15.4215,15.4386,15.4044,15.4386,69300.0
2005-02-08 13:30:00,27.1,27.13,27.1,27.1,26000.0,15.4386,15.4557,15.4386,15.4386,26000.0
2005-02-08 14:00:00,27.11,27.14,27.07,27.13,29000.0,15.4443,15.4613,15.4215,15.4557,29000.0
2005-02-08 14:30:00,27.13,27.17,27.13,27.17,31900.0,15.4557,15.4784,15.4557,15.4784,31900.0
2005-02-08 15:00:00,27.16,27.18,27.14,27.14,34100.0,15.4727,15.4841,15.4613,15.4613,34100.0
2005-02-08 15:30:00,27.14,27.21,27.08,27.2,95400.0,15.4613,15.5012,15.4272,15.4955,95400.0
2005-02-09 09:30:00,27.19,27.3,27.06,27.13,18300.0,15.4898,15.5525,15.4158,15.4557,18300.0
2005-02-09 10:00:00,27.13,27.2,26.97,26.97,44500.0,15.4557,15.4955,15.3645,15.3645,44500.0
2005-02-09 10:30:00,27.0,27.0,26.82,26.9,45800.0,15.3816,15.3816,15.279,15.3246,45800.0
2005-02-09 11:00:00,26.9,26.9,26.77,26.83,40900.0,15.3246,15.3246,15.2506,15.2847,40900.0
2005-02-09 11:30:00,26.82,26.82,26.72,26.78,32300.0,15.279,15.279,15.2221,15.2563,32300.0
2005-02-09 12:00:00,26.78,26.81,26.75,26.77,31300.0,15.2563,15.2734,15.2392,15.2506,31300.0
2005-02-09 12:30:00,26.78,26.81,26.76,26.79,20500.0,15.2563,15.2734,15.2449,15.262,20500.0
2005-02-09 13:00:00,26.79,26.79,26.75,26.76,29900.0,15.262,15.262,15.2392,15.2449,29900.0
2005-02-09 13:30:00,26.77,26.8,26.75,26.78,16600.0,15.2506,15.2677,15.2392,15.2563,16600.0
2005-02-09 14:00:00,26.79,26.84,26.73,26.84,41000.0,15.262,15.2904,15.2278,15.2904,41000.0
2005-02-09 14:30:00,26.84,26.89,26.81,26.84,44600.0,15.2904,15.3189,15.2734,15.2904,44600.0
2005-02-09 15:00:00,26.84,26.86,26.75,26.77,36600.0,15.2904,15.3018,15.2392,15.2506,36600.0
2005-02-09 15:30:00,26.76,26.81,26.73,26.78,123600.0,15.2449,15.2734,15.2278,15.2563,123600.0
2005-02-10 09:30:00,27.0,27.06,26.9,26.91,45700.0,15.3816,15.4158,15.3246,15.3303,45700.0
2005-02-10 10:00:00,26.92,27.0,26.85,26.85,24100.0,15.336,15.3816,15.2961,15.2961,24100.0
2005-02-10 10:30:00,26.84,26.89,26.74,26.74,37000.0,15.2904,15.3189,15.2335,15.2335,37000.0
2005-02-10 11:00:00,26.74,26.74,26.65,26.7,18200.0,15.2335,15.2335,15.1822,15.2107,18200.0
2005-02-10 11:30:00,26.71,26.97,26.71,26.94,46100.0,15.2164,15.3645,15.2164,15.3474,46100.0
2005-02-10 12:00:00,26.95,27.05,26.95,27.05,41700.0,15.3531,15.4101,15.3531,15.4101,41700.0
2005-02-10 12:30:00,27.05,27.05,26.99,26.99,15900.0,15.4101,15.4101,15.3759,15.3759,15900.0
2005-02-10 13:00:00,27.0,27.01,26.96,27.0,22200.0,15.3816,15.3873,15.3588,15.3816,22200.0
2005-02-10 13:30:00,27.0,27.05,27.0,27.0,61400.0,15.3816,15.4101,15.3816,15.3816,61400.0
2005-02-10 14:00:00,27.0,27.08,26.99,27.05,58100.0,15.3816,15.4272,15.3759,15.4101,58100.0
2005-02-10 14:30:00,27.06,27.08,27.0,27.07,24300.0,15.4158,15.4272,15.3816,15.4215,24300.0
2005-02-10 15:00:00,27.07,27.07,26.98,26.99,86000.0,15.4215,15.4215,15.3702,15.3759,86000.0
2005-02-10 15:30:00,26.98,27.03,26.98,26.98,101300.0,15.3702,15.3987,15.3702,15.3702,101300.0
2005-02-11 09:30:00,26.99,27.13,26.99,27.0,44200.0,15.3759,15.4557,15.3759,15.3816,44200.0
2005-02-11 10:00:00,26.99,27.09,26.92,27.07,31800.0,15.3759,15.4329,15.336,15.4215,31800.0
2005-02-11 10:30:00,27.07,27.07,27.0,27.02,25500.0,15.4215,15.4215,15.3816,15.393,25500.0
2005-02-11 11:00:00,27.03,27.2,27.03,27.19,57500.0,15.3987,15.4955,15.3987,15.4898,57500.0
2005-02-11 11:30:00,27.18,27.22,27.15,27.15,52800.0,15.4841,15.5069,15.467,15.467,52800.0
2005-02-11 12:00:00,27.17,27.19,27.09,27.14,30600.0,15.4784,15.4898,15.4329,15.4613,30600.0
2005-02-11 12:30:00,27.14,27.16,27.13,27.16,26700.0,15.4613,15.4727,15.4557,15.4727,26700.0
2005-02-11 13:00:00,27.16,27.16,27.11,27.13,30600.0,15.4727,15.4727,15.4443,15.4557,30600.0
2005-02-11 13:30:00,27.14,27.16,27.14,27.16,44900.0,15.4613,15.4727,15.4613,15.4727,44900.0
2005-02-11 14:00:00,27.16,27.22,27.1,27.15,49600.0,15.4727,15.5069,15.4386,15.467,49600.0
2005-02-11 14:30:00,27.18,27.18,27.12,27.14,19300.0,15.4841,15.4841,15.45,15.4613,19300.0
2005-02-11 15:00:00,27.13,27.15,27.11,27.15,44000.0,15.4557,15.467,15.4443,15.467,44000.0
2005-02-11 15:30:00,27.14,27.24,27.04,27.2,88600.0,15.4613,15.5183,15.4044,15.4955,88600.0
2005-02-14 09:30:00,27.09,27.25,27.0,27.1,71900.0,15.4329,15.524,15.3816,15.4386,71900.0
2005-02-14 10:00:00,27.1,27.17,27.0,27.17,58200.0,15.4386,15.4784,15.3816,15.4784,58200.0
2005-02-14 10:30:00,27.15,27.17,27.1,27.1,7200.0,15.467,15.4784,15.4386,15.4386,7200.0
2005-02-14 11:00:00,27.11,27.14,27.09,27.1,6300.0,15.4443,15.4613,15.4329,15.4386,6300.0
2005-02-14 11:30:00,27.1,27.1,27.05,27.05,32800.0,15.4386,15.4386,15.4101,15.4101,32800.0
2005-02-14 12:00:00,27.05,27.1,27.04,27.06,24700.0,15.4101,15.4386,15.4044,15.4158,24700.0
2005-02-14 12:30:00,27.07,27.12,26.98,26.99,20300.0,15.4215,15.45,15.3702,15.3759,20300.0
2005-02-14 13:00:00,27.0,27.01,26.94,26.95,11500.0,15.3816,15.3873,15.3474,15.3531,11500.0
2005-02-14 13:30:00,26.94,26.99,26.9,26.96,15200.0,15.3474,15.3759,15.3246,15.3588,15200.0
2005-02-14 14:00:00,26.95,26.96,26.84,26.94,25100.0,15.3531,15.3588,15.2904,15.3474,25100.0
2005-02-14 14:30:00,26.94,26.98,26.87,26.97,22500.0,15.3474,15.3702,15.3075,15.3645,22500.0
2005-02-14 15:00:00,26.97,26.98,26.88,26.89,26400.0,15.3645,15.3702,15.3132,15.3189,26400.0
2005-02-14 15:30:00,26.89,26.92,26.73,26.88,74700.0,15.3189,15.336,15.2278,15.3132,74700.0
2005-02-15 09:30:00,26.92,27.01,26.85,26.91,26100.0,15.336,15.3873,15.2961,15.3303,26100.0
2005-02-15 10:00:00,26.91,26.91,26.76,26.78,33400.0,15.3303,15.3303,15.2449,15.2563,33400.0
2005-02-15 10:30:00,26.78,26.81,26.68,26.78,62600.0,15.2563,15.2734,15.1993,15.2563,62600.0
2005-02-15 11:00:00,26.8,26.85,26.77,26.85,24600.0,15.2677,15.2961,15.2506,15.2961,24600.0
2005-02-15 11:30:00,26.84,26.86,26.83,26.84,18100.0,15.2904,15.3018,15.2847,15.2904,18100.0
2005-02-15 12:00:00,26.84,26.85,26.83,26.85,14900.0,15.2904,15.2961,15.2847,15.2961,14900.0
2005-02-15 12:30:00,26.85,26.85,26.83,26.84,11000.0,15.2961,15.2961,15.2847,15.2904,11000.0
2005-02-15 13:00:00,26.83,26.85,26.74,26.74,17800.0,15.2847,15.2961,15.2335,15.2335,17800.0
2005-02-15 13:30:00,26.76,26.8,26.65,26.77,26900.0,15.2449,15.2677,15.1822,15.2506,26900.0
2005-02-15 14:00:00,26.77,26.78,26.69,26.73,14300.0,15.2506,15.2563,15.205,15.2278,14300.0
2005-02-15 14:30:00,26.73,26.75,26.71,26.72,15600.0,15.2278,15.2392,15.2164,15.2221,15600.0
2005-02-15 15:00:00,26.72,26.74,26.6,26.71,25300.0,15.2221,15.2335,15.1537,15.2164,25300.0
2005-02-15 15:30:00,26.7,26.8,26.69,26.8,67000.0,15.2107,15.2677,15.205,15.2677,67000.0
2005-02-16 09:30:00,26.75,26.75,26.6,26.64,30000.0,15.2392,15.2392,15.1537,15.1765,30000.0
2005-02-16 10:00:00,26.62,26.75,26.53,26.72,36400.0,15.1651,15.2392,15.1138,15.2221,36400.0
2005-02-16 10:30:00,26.73,26.73,26.65,26.69,16900.0,15.2278,15.2278,15.1822,15.205,16900.0
2005-02-16 11:00:00,26.71,26.73,26.68,26.7,25000.0,15.2164,15.2278,15.1993,15.2107,25000.0
2005-02-16 11:30:00,26.7,26.72,26.64,26.64,14200.0,15.2107,15.2221,15.1765,15.1765,14200.0
2005-02-16 12:00:00,26.64,26.65,26.58,26.65,15400.0,15.1765,15.1822,15.1423,15.1822,15400.0
2005-02-16 12:30:00,26.63,26.69,26.63,26.69,13200.0,15.1708,15.205,15.1708,15.205,13200.0
2005-02-16 13:00:00,26.67,26.7,26.61,26.69,45900.0,15.1936,15.2107,15.1594,15.205,45900.0
2005-02-16 13:30:00,26.68,26.69,26.57,26.65,54800.0,15.1993,15.205,15.1366,15.1822,54800.0
2005-02-16 14:00:00,26.64,26.74,26.62,26.64,16300.0,15.1765,15.2335,15.1651,15.1765,16300.0
2005-02-16 14:30:00,26.7,26.72,26.59,26.72,25800.0,15.2107,15.2221,15.148,15.2221,25800.0
2005-02-16 15:00:00,26.72,26.75,26.64,26.7,34400.0,15.2221,15.2392,15.1765,15.2107,34400.0
2005-02-16 15:30:00,26.69,26.79,26.65,26.76,69100.0,15.205,15.262,15.1822,15.2449,69100.0
2005-02-17 09:30:00,26.71,26.78,26.68,26.7,27200.0,15.2164,15.2563,15.1993,15.2107,27200.0
2005-02-17 10:00:00,26.71,26.76,26.58,26.71,39700.0,15.2164,15.2449,15.1423,15.2164,39700.0
2005-02-17 10:30:00,26.72,26.75,26.58,26.75,32300.0,15.2221,15.2392,15.1423,15.2392,32300.0
2005-02-17 11:00:00,26.77,26.87,26.7,26.87,15500.0,15.2506,15.3075,15.2107,15.3075,15500.0
2005-02-17 11:30:00,26.86,26.94,26.82,26.94,16100.0,15.3018,15.3474,15.279,15.3474,16100.0
2005-02-17 12:00:00,26.95,27.05,26.95,27.05,13900.0,15.3531,15.4101,15.3531,15.4101,13900.0
2005-02-17 12:30:00,27.02,27.03,26.96,26.98,57500.0,15.393,15.3987,15.3588,15.3702,57500.0
2005-02-17 13:00:00,26.98,26.99,26.9,26.9,11000.0,15.3702,15.3759,15.3246,15.3246,11000.0
2005-02-17 13:30:00,26.88,26.9,26.78,26.82,27200.0,15.3132,15.3246,15.2563,15.279,27200.0
2005-02-17 14:00:00,26.83,26.84,26.75,26.79,35900.0,15.2847,15.2904,15.2392,15.262,35900.0
2005-02-17 14:30:00,26.79,26.79,26.61,26.62,16200.0,15.262,15.262,15.1594,15.1651,16200.0
2005-02-17 15:00:00,26.61,26.67,26.57,26.65,17000.0,15.1594,15.1936,15.1366,15.1822,17000.0
2005-02-17 15:30:00,26.68,26.71,26.59,26.63,53000.0,15.1993,15.2164,15.148,15.1708,53000.0
2005-02-18 09:30:00,26.6,26.65,26.49,26.54,29700.0,15.1537,15.1822,15.091,15.1195,29700.0
2005-02-18 10:00:00,26.53,26.68,26.53,26.67,22900.0,15.1138,15.1993,15.1138,15.1936,22900.0
2005-02-18 10:30:00,26.66,26.69,26.58,26.61,13500.0,15.1879,15.205,15.1423,15.1594,13500.0
2005-02-18 11:00:00,26.61,26.63,26.57,26.59,66600.0,15.1594,15.1708,15.1366,15.148,66600.0
2005-02-18 11:30:00,26.57,26.61,26.36,26.44,23100.0,15.1366,15.1594,15.017,15.0626,23100.0
2005-02-18 12:00:00,26.43,26.52,26.37,26.43,21600.0,15.0569,15.1081,15.0227,15.0569,21600.0
2005-02-18 12:30:00,26.44,26.45,26.42,26.44,7300.0,15.0626,15.0683,15.0512,15.0626,7300.0
2005-02-18 13:00:00,26.44,26.44,26.36,26.39,16000.0,15.0626,15.0626,15.017,15.0341,16000.0
2005-02-18 13:30:00,26.41,26.42,26.32,26.4,14700.0,15.0455,15.0512,14.9942,15.0398,14700.0
2005-02-18 14:00:00,26.41,26.45,26.39,26.41,11000.0,15.0455,15.0683,15.0341,15.0455,11000.0
2005-02-18 14:30:00,26.42,26.47,26.42,26.44,12200.0,15.0512,15.0797,15.0512,15.0626,12200.0
2005-02-18 15:00:00,26.43,26.49,26.39,26.48,33100.0,15.0569,15.091,15.0341,15.0854,33100.0
2005-02-18 15:30:00,26.45,26.45,26.35,26.42,49400.0,15.0683,15.0683,15.0113,15.0512,49400.0
2005-02-22 09:30:00,26.25,26.5,26.23,26.48,37400.0,14.9543,15.0967,14.9429,15.0854,37400.0
2005-02-22 10:00:00,26.48,27.08,26.43,27.07,70900.0,15.0854,15.4272,15.0569,15.4215,70900.0
2005-02-22 10:30:00,27.07,27.07,26.74,26.75,75300.0,15.4215,15.4215,15.2335,15.2392,75300.0
2005-02-22 11:00:00,26.75,26.8,26.69,26.78,30000.0,15.2392,15.2677,15.205,15.2563,30000.0
2005-02-22 11:30:00,26.79,26.81,26.71,26.74,28200.0,15.262,15.2734,15.2164,15.2335,28200.0
2005-02-22 12:00:00,26.74,26.8,26.57,26.62,33400.0,15.2335,15.2677,15.1366,15.1651,33400.0
2005-02-22 12:30:00,26.63,26.65,26.58,26.59,36300.0,15.1708,15.1822,15.1423,15.148,36300.0
2005-02-22 13:00:00,26.58,26.71,26.58,26.67,36500.0,15.1423,15.2164,15.1423,15.1936,36500.0
2005-02-22 13:30:00,26.68,26.77,26.62,26.71,58000.0,15.1993,15.2506,15.1651,15.2164,58000.0
2005-02-22 14:00:00,26.71,26.77,26.67,26.75,59600.0,15.2164,15.2506,15.1936,15.2392,59600.0
2005-02-22 14:30:00,26.75,26.75,26.64,26.64,95700.0,15.2392,15.2392,15.1765,15.1765,95700.0
2005-02-22 15:00:00,26.64,26.64,26.53,26.56,75700.0,15.1765,15.1765,15.1138,15.1309,75700.0
2005-02-22 15:30:00,26.57,26.65,26.55,26.59,73300.0,15.1366,15.1822,15.1252,15.148,73300.0
2005-02-23 09:30:00,26.59,26.92,26.55,26.71,61400.0,15.148,15.336,15.1252,15.2164,61400.0
2005-02-23 10:00:00,26.7,26.7,26.61,26.61,31900.0,15.2107,15.2107,15.1594,15.1594,31900.0
2005-02-23 10:30:00,26.63,26.63,26.3,26.4,96500.0,15.1708,15.1708,14.9828,15.0398,96500.0
2005-02-23 11:00:00,26.39,26.46,26.38,26.43,57200.0,15.0341,15.074,15.0284,15.0569,57200.0
2005-02-23 11:30:00,26.42,26.49,26.35,26.35,35100.0,15.0512,15.091,15.0113,15.0113,35100.0
2005-02-23 12:00:00,26.35,26.38,26.3,26.38,43000.0,15.0113,15.0284,14.9828,15.0284,43000.0
2005-02-23 12:30:00,26.36,26.38,26.31,26.37,21300.0,15.017,15.0284,14.9885,15.0227,21300.0
2005-02-23 13:00:00,26.38,26.42,26.32,26.35,24900.0,15.0284,15.0512,14.9942,15.0113,24900.0
2005-02-23 13:30:00,26.34,26.45,26.32,26.45,12100.0,15.0056,15.0683,14.9942,15.0683,12100.0
2005-02-23 14:00:00,26.42,26.49,26.38,26.49,13400.0,15.0512,15.091,15.0284,15.091,13400.0
2005-02-23 14:30:00,26.49,26.49,26.4,26.41,82700.0,15.091,15.091,15.0398,15.0455,82700.0
2005-02-23 15:00:00,26.41,26.48,26.39,26.43,20300.0,15.0455,15.0854,15.0341,15.0569,20300.0
2005-02-23 15:30:00,26.43,26.44,26.27,26.34,104200.0,15.0569,15.0626,14.9657,15.0056,104200.0
2005-02-24 09:30:00,26.27,26.38,26.2,26.27,56200.0,14.9657,15.0284,14.9258,14.9657,56200.0
2005-02-24 10:00:00,26.25,26.4,26.16,26.39,34100.0,14.9543,15.0398,14.9031,15.0341,34100.0
2005-02-24 10:30:00,26.39,26.43,26.25,26.25,37300.0,15.0341,15.0569,14.9543,14.9543,37300.0
2005-02-24 11:00:00,26.25,26.36,26.25,26.28,17700.0,14.9543,15.017,14.9543,14.9714,17700.0
2005-02-24 11:30:00,26.28,26.38,26.28,26.34,42600.0,14.9714,15.0284,14.9714,15.0056,42600.0
2005-02-24 12:00:00,26.35,26.4,26.33,26.36,61400.0,15.0113,15.0398,14.9999,15.017,61400.0
2005-02-24 12:30:00,26.36,26.39,26.3,26.38,23700.0,15.017,15.0341,14.9828,15.0284,23700.0
2005-02-24 13:00:00,26.38,26.41,26.36,26.38,25000.0,15.0284,15.0455,15.017,15.0284,25000.0
2005-02-24 13:30:00,26.39,26.4,26.36,26.4,37900.0,15.0341,15.0398,15.017,15.0398,37900.0
2005-02-24 14:00:00,26.39,26.56,26.35,26.49,130100.0,15.0341,15.1309,15.0113,15.091,130100.0
2005-02-24 14:30:00,26.48,26.65,26.47,26.59,95500.0,15.0854,15.1822,15.0797,15.148,95500.0
2005-02-24 15:00:00,26.59,26.7,26.55,26.64,159700.0,15.148,15.2107,15.1252,15.1765,159700.0
2005-02-24 15:30:00,26.65,26.83,26.65,26.81,106900.0,15.1822,15.2847,15.1822,15.2734,106900.0
2005-02-25 09:30:00,26.85,26.9,26.75,26.81,56900.0,15.2961,15.3246,15.2392,15.2734,56900.0
2005-02-25 10:00:00,26.82,26.82,26.74,26.74,19000.0,15.279,15.279,15.2335,15.2335,19000.0
2005-02-25 10:30:00,26.74,26.79,26.73,26.78,61500.0,15.2335,15.262,15.2278,15.2563,61500.0
2005-02-25 11:00:00,26.8,26.85,26.79,26.85,25500.0,15.2677,15.2961,15.262,15.2961,25500.0
2005-02-25 11:30:00,26.85,27.0,26.85,26.97,57800.0,15.2961,15.3816,15.2961,15.3645,57800.0
2005-02-25 12:00:00,26.95,26.98,26.86,26.92,30700.0,15.3531,15.3702,15.3018,15.336,30700.0
2005-02-25 12:30:00,26.92,27.1,26.92,27.09,58400.0,15.336,15.4386,15.336,15.4329,58400.0
2005-02-25 13:00:00,27.09,27.11,26.95,27.1,41100.0,15.4329,15.4443,15.3531,15.4386,41100.0
2005-02-25 13:30:00,27.11,27.2,27.1,27.15,32500.0,15.4443,15.4955,15.4386,15.467,32500.0
2005-02-25 14:00:00,27.16,27.2,27.13,27.15,33000.0,15.4727,15.4955,15.4557,15.467,33000.0
2005-02-25 14:30:00,27.16,27.19,27.13,27.16,21200.0,15.4727,15.4898,15.4557,15.4727,21200.0
2005-02-25 15:00:00,27.16,27.2,27.11,27.18,42000.0,15.4727,15.4955,15.4443,15.4841,42000.0
2005-02-25 15:30:00,27.19,27.25,27.15,27.25,77300.0,15.4898,15.524,15.467,15.524,77300.0
2005-02-28 09:30:00,27.25,27.31,27.13,27.31,194500.0,15.524,15.5582,15.4557,15.5582,194500.0
2005-02-28 10:00:00,27.31,27.34,27.15,27.32,64600.0,15.5582,15.5753,15.467,15.5639,64600.0
2005-02-28 10:30:00,27.32,27.7,27.26,27.51,105300.0,15.5639,15.7804,15.5297,15.6721,105300.0
2005-02-28 11:00:00,27.5,27.53,27.32,27.37,51700.0,15.6664,15.6835,15.5639,15.5924,51700.0
2005-02-28 11:30:00,27.38,27.46,27.26,27.33,63700.0,15.5981,15.6436,15.5297,15.5696,63700.0
2005-02-28 12:00:00,27.3,27.3,27.09,27.2,18000.0,15.5525,15.5525,15.4329,15.4955,18000.0
2005-02-28 12:30:00,27.2,27.3,27.15,27.21,68100.0,15.4955,15.5525,15.467,15.5012,68100.0
2005-02-28 13:00:00,27.22,27.24,27.18,27.22,34100.0,15.5069,15.5183,15.4841,15.5069,34100.0
2005-02-28 13:30:00,27.23,27.26,27.13,27.16,52400.0,15.5126,15.5297,15.4557,15.4727,52400.0
2005-02-28 14:00:00,27.15,27.25,27.15,27.23,12200.0,15.467,15.524,15.467,15.5126,12200.0
2005-02-28 14:30:00,27.21,27.29,27.2,27.23,38500.0,15.5012,15.5468,15.4955,15.5126,38500.0
2005-02-28 15:00:00,27.23,27.39,27.21,27.37,59500.0,15.5126,15.6038,15.5012,15.5924,59500.0
2005-02-28 15:30:00,27.37,27.46,27.25,27.27,161700.0,15.5924,15.6436,15.524,15.5354,161700.0
2005-03-01 09:30:00,27.25,27.36,27.11,27.3,66400.0,15.524,15.5867,15.4443,15.5525,66400.0
2005-03-01 10:00:00,27.32,27.41,27.24,27.35,71100.0,15.5639,15.6152,15.5183,15.581,71100.0
2005-03-01 10:30:00,27.35,27.54,27.35,27.53,67000.0,15.581,15.6892,15.581,15.6835,67000.0
2005-03-01 11:00:00,27.55,27.85,27.53,27.76,63300.0,15.6949,15.8658,15.6835,15.8146,63300.0
2005-03-01 11:30:00,27.76,27.85,27.74,27.76,35100.0,15.8146,15.8658,15.8032,15.8146,35100.0
2005-03-01 12:00:00,27.78,27.8,27.72,27.78,31100.0,15.8259,15.8373,15.7918,15.8259,31100.0
2005-03-01 12:30:00,27.78,27.84,27.71,27.77,51900.0,15.8259,15.8601,15.7861,15.8203,51900.0
2005-03-01 13:00:00,27.79,27.79,27.6,27.61,30500.0,15.8316,15.8316,15.7234,15.7291,30500.0
2005-03-01 13:30:00,27.59,27.71,27.58,27.64,30900.0,15.7177,15.7861,15.712,15.7462,30900.0
2005-03-01 14:00:00,27.64,27.65,27.63,27.63,33200.0,15.7462,15.7519,15.7405,15.7405,33200.0
2005-03-01 14:30:00,27.63,27.65,27.63,27.65,46400.0,15.7405,15.7519,15.7405,15.7519,46400.0
2005-03-01 15:00:00,27.65,27.66,27.58,27.62,72300.0,15.7519,15.7576,15.712,15.7348,72300.0
2005-03-01 15:30:00,27.62,27.64,27.48,27.5,245800.0,15.7348,15.7462,15.655,15.6664,245800.0
2005-03-02 09:30:00,27.87,28.67,27.8,28.03,308400.0,15.8772,16.333,15.8373,15.9684,308400.0
2005-03-02 10:00:00,28.03,28.8,27.87,28.73,307800.0,15.9684,16.407,15.8772,16.3672,307800.0
2005-03-02 10:30:00,28.7,29.04,28.55,28.55,430000.0,16.3501,16.5438,16.2646,16.2646,430000.0
2005-03-02 11:00:00,28.55,28.84,28.54,28.71,193900.0,16.2646,16.4298,16.2589,16.3558,193900.0
2005-03-02 11:30:00,28.69,28.74,28.6,28.66,145600.0,16.3444,16.3728,16.2931,16.3273,145600.0
2005-03-02 12:00:00,28.67,28.75,28.66,28.73,523000.0,16.333,16.3785,16.3273,16.3672,523000.0
2005-03-02 12:30:00,28.73,28.73,28.58,28.7,150100.0,16.3672,16.3672,16.2817,16.3501,150100.0
2005-03-02 13:00:00,28.7,28.75,28.67,28.72,80700.0,16.3501,16.3785,16.333,16.3615,80700.0
2005-03-02 13:30:00,28.72,28.75,28.52,28.57,110000.0,16.3615,16.3785,16.2475,16.276,110000.0
2005-03-02 14:00:00,28.61,28.74,28.6,28.68,130900.0,16.2988,16.3728,16.2931,16.3387,130900.0
2005-03-02 14:30:00,28.69,28.94,28.65,28.85,307400.0,16.3444,16.4868,16.3216,16.4355,307400.0
2005-03-02 15:00:00,28.86,28.89,28.78,28.78,315000.0,16.4412,16.4583,16.3956,16.3956,315000.0
2005-03-02 15:30:00,28.79,28.96,28.72,28.89,393600.0,16.4013,16.4982,16.3615,16.4583,393600.0
2005-03-03 09:30:00,28.95,29.26,28.93,28.96,182600.0,16.4925,16.6691,16.4811,16.4982,182600.0
2005-03-03 10:00:00,28.94,28.97,28.81,28.97,106400.0,16.4868,16.5039,16.4127,16.5039,106400.0
2005-03-03 10:30:00,28.97,29.02,28.7,28.73,199900.0,16.5039,16.5324,16.3501,16.3672,199900.0
2005-03-03 11:00:00,28.72,28.73,28.51,28.59,63500.0,16.3615,16.3672,16.2418,16.2874,63500.0
2005-03-03 11:30:00,28.55,28.61,28.29,28.37,125200.0,16.2646,16.2988,16.1165,16.1621,125200.0
2005-03-03 12:00:00,28.37,28.59,28.37,28.52,108500.0,16.1621,16.2874,16.1621,16.2475,108500.0
2005-03-03 12:30:00,28.5,28.55,28.43,28.54,35600.0,16.2361,16.2646,16.1962,16.2589,35600.0
2005-03-03 13:00:00,28.54,28.58,28.51,28.53,56300.0,16.2589,16.2817,16.2418,16.2532,56300.0
2005-03-03 13:30:00,28.54,28.57,28.43,28.45,47000.0,16.2589,16.276,16.1962,16.2076,47000.0
2005-03-03 14:00:00,28.44,28.7,28.44,28.69,130500.0,16.2019,16.3501,16.2019,16.3444,130500.0
2005-03-03 14:30:00,28.69,28.7,28.59,28.61,72100.0,16.3444,16.3501,16.2874,16.2988,72100.0
2005-03-03 15:00:00,28.62,28.63,28.48,28.6,83800.0,16.3045,16.3102,16.2247,16.2931,83800.0
2005-03-03 15:30:00,28.6,28.7,28.56,28.68,112100.0,16.2931,16.3501,16.2703,16.3387,112100.0
2005-03-04 09:30:00,28.73,28.73,28.32,28.62,86300.0,16.3672,16.3672,16.1336,16.3045,86300.0
2005-03-04 10:00:00,28.59,28.73,28.59,28.68,56000.0,16.2874,16.3672,16.2874,16.3387,56000.0
2005-03-04 10:30:00,28.66,28.74,28.66,28.73,113900.0,16.3273,16.3728,16.3273,16.3672,113900.0
2005-03-04 11:00:00,28.73,28.81,28.72,28.75,194800.0,16.3672,16.4127,16.3615,16.3785,194800.0
2005-03-04 11:30:00,28.75,28.78,28.65,28.73,67800.0,16.3785,16.3956,16.3216,16.3672,67800.0
2005-03-04 12:00:00,28.73,28.78,28.69,28.75,62900.0,16.3672,16.3956,16.3444,16.3785,62900.0
2005-03-04 12:30:00,28.75,28.81,28.73,28.76,43100.0,16.3785,16.4127,16.3672,16.3842,43100.0
2005-03-04 13:00:00,28.76,28.76,28.73,28.74,22700.0,16.3842,16.3842,16.3672,16.3728,22700.0
2005-03-04 13:30:00,28.72,28.78,28.72,28.77,101800.0,16.3615,16.3956,16.3615,16.3899,101800.0
2005-03-04 14:00:00,28.77,28.85,28.72,28.85,68000.0,16.3899,16.4355,16.3615,16.4355,68000.0
2005-03-04 14:30:00,28.85,28.85,28.8,28.8,52200.0,16.4355,16.4355,16.407,16.407,52200.0
2005-03-04 15:00:00,28.8,28.81,28.74,28.75,48100.0,16.407,16.4127,16.3728,16.3785,48100.0
2005-03-04 15:30:00,28.75,28.8,28.7,28.73,67700.0,16.3785,16.407,16.3501,16.3672,67700.0
2005-03-07 09:30:00,28.75,28.8,28.52,28.77,56600.0,16.3785,16.407,16.2475,16.3899,56600.0
2005-03-07 10:00:00,28.77,28.86,28.73,28.76,39000.0,16.3899,16.4412,16.3672,16.3842,39000.0
2005-03-07 10:30:00,28.76,28.8,28.54,28.57,37600.0,16.3842,16.407,16.2589,16.276,37600.0
2005-03-07 11:00:00,28.57,28.64,28.56,28.6,26100.0,16.276,16.3159,16.2703,16.2931,26100.0
2005-03-07 11:30:00,28.6,28.68,28.55,28.55,35600.0,16.2931,16.3387,16.2646,16.2646,35600.0
2005-03-07 12:00:00,28.54,28.55,28.5,28.52,52600.0,16.2589,16.2646,16.2361,16.2475,52600.0
2005-03-07 12:30:00,28.53,28.57,28.49,28.55,20600.0,16.2532,16.276,16.2304,16.2646,20600.0
2005-03-07 13:00:00,28.55,28.59,28.45,28.53,36400.0,16.2646,16.2874,16.2076,16.2532,36400.0
2005-03-07 13:30:00,28.52,28.65,28.52,28.62,32200.0,16.2475,16.3216,16.2475,16.3045,32200.0
2005-03-07 14:00:00,28.63,28.66,28.54,28.56,34600.0,16.3102,16.3273,16.2589,16.2703,34600.0
2005-03-07 14:30:00,28.57,28.68,28.48,28.67,38600.0,16.276,16.3387,16.2247,16.333,38600.0
2005-03-07 15:00:00,28.67,28.75,28.66,28.69,50500.0,16.333,16.3785,16.3273,16.3444,50500.0
2005-03-07 15:30:00,28.68,28.78,28.61,28.75,86900.0,16.3387,16.3956,16.2988,16.3785,86900.0
2005-03-08 09:30:00,28.75,28.99,28.62,28.9,76900.0,16.3785,16.5153,16.3045,16.464,76900.0
2005-03-08 10:00:00,28.9,28.9,28.69,28.72,69300.0,16.464,16.464,16.3444,16.3615,69300.0
2005-03-08 10:30:00,28.73,28.85,28.68,28.8,43700.0,16.3672,16.4355,16.3387,16.407,43700.0
2005-03-08 11:00:00,28.8,28.82,28.69,28.69,42000.0,16.407,16.4184,16.3444,16.3444,42000.0
2005-03-08 11:30:00,28.7,28.71,28.63,28.64,38300.0,16.3501,16.3558,16.3102,16.3159,38300.0
2005-03-08 12:00:00,28.63,28.69,28.58,28.69,14500.0,16.3102,16.3444,16.2817,16.3444,14500.0
2005-03-08 12:30:00,28.68,28.71,28.66,28.71,11800.0,16.3387,16.3558,16.3273,16.3558,11800.0
2005-03-08 13:00:00,28.71,28.79,28.71,28.75,56800.0,16.3558,16.4013,16.3558,16.3785,56800.0
2005-03-08 13:30:00,28.77,28.86,28.72,28.81,78400.0,16.3899,16.4412,16.3615,16.4127,78400.0
2005-03-08 14:00:00,28.8,28.86,28.73,28.82,24400.0,16.407,16.4412,16.3672,16.4184,24400.0
2005-03-08 14:30:00,28.82,28.82,28.76,28.8,40800.0,16.4184,16.4184,16.3842,16.407,40800.0
2005-03-08 15:00:00,28.79,28.79,28.72,28.76,27100.0,16.4013,16.4013,16.3615,16.3842,27100.0
2005-03-08 15:30:00,28.75,28.76,28.65,28.7,72700.0,16.3785,16.3842,16.3216,16.3501,72700.0
2005-03-09 09:30:00,28.65,28.72,28.49,28.53,38000.0,16.3216,16.3615,16.2304,16.2532,38000.0
2005-03-09 10:00:00,28.53,28.75,28.52,28.68,35600.0,16.2532,16.3785,16.2475,16.3387,35600.0
2005-03-09 10:30:00,28.69,28.81,28.69,28.7,33800.0,16.3444,16.4127,16.3444,16.3501,33800.0
2005-03-09 11:00:00,28.7,28.74,28.65,28.74,19500.0,16.3501,16.3728,16.3216,16.3728,19500.0
2005-03-09 11:30:00,28.74,28.75,28.7,28.73,14100.0,16.3728,16.3785,16.3501,16.3672,14100.0
2005-03-09 12:00:00,28.72,28.75,28.62,28.66,20400.0,16.3615,16.3785,16.3045,16.3273,20400.0
2005-03-09 12:30:00,28.66,28.67,28.48,28.48,68100.0,16.3273,16.333,16.2247,16.2247,68100.0
2005-03-09 13:00:00,28.49,28.61,28.49,28.52,34800.0,16.2304,16.2988,16.2304,16.2475,34800.0
2005-03-09 13:30:00,28.53,28.6,28.52,28.59,22600.0,16.2532,16.2931,16.2475,16.2874,22600.0
2005-03-09 14:00:00,28.6,28.63,28.56,28.6,22200.0,16.2931,16.3102,16.2703,16.2931,22200.0
2005-03-09 14:30:00,28.6,28.62,28.43,28.48,63400.0,16.2931,16.3045,16.1962,16.2247,63400.0
2005-03-09 15:00:00,28.48,28.62,28.45,28.62,57000.0,16.2247,16.3045,16.2076,16.3045,57000.0
2005-03-09 15:30:00,28.63,28.64,28.48,28.51,116500.0,16.3102,16.3159,16.2247,16.2418,116500.0
2005-03-10 09:30:00,28.4,28.59,28.27,28.48,36800.0,16.1792,16.2874,16.1051,16.2247,36800.0
2005-03-10 10:00:00,28.56,28.58,28.36,28.36,22300.0,16.2703,16.2817,16.1564,16.1564,22300.0
2005-03-10 10:30:00,28.37,28.47,28.24,28.3,26100.0,16.1621,16.219,16.088,16.1222,26100.0
2005-03-10 11:00:00,28.29,28.31,28.24,28.28,14500.0,16.1165,16.1279,16.088,16.1108,14500.0
2005-03-10 11:30:00,28.28,28.28,28.19,28.21,26000.0,16.1108,16.1108,16.0595,16.0709,26000.0
2005-03-10 12:00:00,28.23,28.27,28.2,28.21,11300.0,16.0823,16.1051,16.0652,16.0709,11300.0
2005-03-10 12:30:00,28.21,28.27,28.18,28.21,35700.0,16.0709,16.1051,16.0538,16.0709,35700.0
2005-03-10 13:00:00,28.25,28.38,28.24,28.38,10000.0,16.0937,16.1678,16.088,16.1678,10000.0
2005-03-10 13:30:00,28.38,28.4,28.29,28.37,24300.0,16.1678,16.1792,16.1165,16.1621,24300.0
2005-03-10 14:00:00,28.37,28.43,28.34,28.4,36100.0,16.1621,16.1962,16.145,16.1792,36100.0
2005-03-10 14:30:00,28.41,28.41,28.32,28.4,9500.0,16.1849,16.1849,16.1336,16.1792,9500.0
2005-03-10 15:00:00,28.39,28.4,28.34,28.38,16500.0,16.1735,16.1792,16.145,16.1678,16500.0
2005-03-10 15:30:00,28.38,28.45,28.32,28.45,45000.0,16.1678,16.2076,16.1336,16.2076,45000.0
2005-03-11 09:30:00,28.4,28.65,28.34,28.61,65700.0,16.1792,16.3216,16.145,16.2988,65700.0
2005-03-11 10:00:00,28.6,28.63,28.42,28.55,34900.0,16.2931,16.3102,16.1905,16.2646,34900.0
2005-03-11 10:30:00,28.56,28.58,28.44,28.46,32700.0,16.2703,16.2817,16.2019,16.2133,32700.0
2005-03-11 11:00:00,28.46,28.64,28.4,28.62,53200.0,16.2133,16.3159,16.1792,16.3045,53200.0
2005-03-11 11:30:00,28.62,28.71,28.6,28.71,19500.0,16.3045,16.3558,16.2931,16.3558,19500.0
2005-03-11 12:00:00,28.71,28.81,28.71,28.81,15500.0,16.3558,16.4127,16.3558,16.4127,15500.0
2005-03-11 12:30:00,28.81,28.85,28.8,28.83,16500.0,16.4127,16.4355,16.407,16.4241,16500.0
2005-03-11 13:00:00,28.83,28.83,28.75,28.76,14300.0,16.4241,16.4241,16.3785,16.3842,14300.0
2005-03-11 13:30:00,28.77,28.78,28.65,28.66,22200.0,16.3899,16.3956,16.3216,16.3273,22200.0
2005-03-11 14:00:00,28.66,28.72,28.66,28.72,15900.0,16.3273,16.3615,16.3273,16.3615,15900.0
2005-03-11 14:30:00,28.71,28.71,28.62,28.63,19000.0,16.3558,16.3558,16.3045,16.3102,19000.0
2005-03-11 15:00:00,28.64,28.7,28.56,28.7,24000.0,16.3159,16.3501,16.2703,16.3501,24000.0
2005-03-11 15:30:00,28.7,28.77,28.66,28.74,47400.0,16.3501,16.3899,16.3273,16.3728,47400.0
2005-03-14 09:30:00,28.95,29.09,28.95,29.0,102300.0,16.4925,16.5722,16.4925,16.521,102300.0
2005-03-14 10:00:00,29.0,29.16,29.0,29.08,77000.0,16.521,16.6121,16.521,16.5665,77000.0
2005-03-14 10:30:00,29.08,29.16,28.8,28.99,68000.0,16.5665,16.6121,16.407,16.5153,68000.0
2005-03-14 11:00:00,28.99,29.03,28.92,28.99,18900.0,16.5153,16.5381,16.4754,16.5153,18900.0
2005-03-14 11:30:00,28.96,29.2,28.96,29.18,57900.0,16.4982,16.6349,16.4982,16.6235,57900.0
2005-03-14 12:00:00,29.18,29.21,29.09,29.14,45300.0,16.6235,16.6406,16.5722,16.6007,45300.0
2005-03-14 12:30:00,29.09,29.09,28.95,28.98,40700.0,16.5722,16.5722,16.4925,16.5096,40700.0
2005-03-14 13:00:00,28.98,29.02,28.9,28.9,62200.0,16.5096,16.5324,16.464,16.464,62200.0
2005-03-14 13:30:00,28.9,28.97,28.9,28.97,31700.0,16.464,16.5039,16.464,16.5039,31700.0
2005-03-14 14:00:00,28.97,29.0,28.9,28.91,30300.0,16.5039,16.521,16.464,16.4697,30300.0
2005-03-14 14:30:00,28.91,29.02,28.91,28.97,21300.0,16.4697,16.5324,16.4697,16.5039,21300.0
2005-03-14 15:00:00,28.97,29.01,28.97,28.99,28000.0,16.5039,16.5267,16.5039,16.5153,28000.0
2005-03-14 15:30:00,28.99,29.08,28.95,29.07,95400.0,16.5153,16.5665,16.4925,16.5608,95400.0
2005-03-15 09:30:00,29.15,29.95,29.15,29.89,157900.0,16.6064,17.0622,16.6064,17.028,157900.0
2005-03-15 10:00:00,29.89,29.89,29.59,29.59,162100.0,17.028,17.028,16.8571,16.8571,162100.0
2005-03-15 10:30:00,29.57,29.64,29.48,29.53,115500.0,16.8457,16.8856,16.7944,16.8229,115500.0
2005-03-15 11:00:00,29.54,29.6,29.49,29.52,126500.0,16.8286,16.8628,16.8001,16.8172,126500.0
2005-03-15 11:30:00,29.54,29.55,29.35,29.43,43500.0,16.8286,16.8343,16.7204,16.7659,43500.0
2005-03-15 12:00:00,29.44,29.53,29.32,29.52,76600.0,16.7716,16.8229,16.7033,16.8172,76600.0
2005-03-15 12:30:00,29.52,29.6,29.5,29.59,25400.0,16.8172,16.8628,16.8058,16.8571,25400.0
2005-03-15 13:00:00,29.6,29.61,29.48,29.51,36900.0,16.8628,16.8685,16.7944,16.8115,36900.0
2005-03-15 13:30:00,29.5,29.52,29.41,29.49,58800.0,16.8058,16.8172,16.7545,16.8001,58800.0
2005-03-15 14:00:00,29.49,29.58,29.49,29.53,32400.0,16.8001,16.8514,16.8001,16.8229,32400.0
2005-03-15 14:30:00,29.53,29.7,29.51,29.63,36700.0,16.8229,16.9198,16.8115,16.8799,36700.0
2005-03-15 15:00:00,29.63,29.67,29.58,29.59,75900.0,16.8799,16.9027,16.8514,16.8571,75900.0
2005-03-15 15:30:00,29.59,29.63,29.55,29.58,122100.0,16.8571,16.8799,16.8343,16.8514,122100.0
2005-03-16 09:30:00,29.59,29.6,29.45,29.54,55500.0,16.8571,16.8628,16.7773,16.8286,55500.0
2005-03-16 10:00:00,29.55,29.62,29.52,29.57,47400.0,16.8343,16.8742,16.8172,16.8457,47400.0
2005-03-16 10:30:00,29.58,29.58,29.37,29.42,46300.0,16.8514,16.8514,16.7318,16.7602,46300.0
2005-03-16 11:00:00,29.41,29.46,29.37,29.46,34800.0,16.7545,16.783,16.7318,16.783,34800.0
2005-03-16 11:30:00,29.46,29.55,29.42,29.55,45600.0,16.783,16.8343,16.7602,16.8343,45600.0
2005-03-16 12:00:00,29.53,29.53,29.48,29.49,32600.0,16.8229,16.8229,16.7944,16.8001,32600.0
2005-03-16 12:30:00,29.5,29.55,29.48,29.55,36100.0,16.8058,16.8343,16.7944,16.8343,36100.0
2005-03-16 13:00:00,29.55,29.56,29.48,29.52,39700.0,16.8343,16.84,16.7944,16.8172,39700.0
2005-03-16 13:30:00,29.53,29.59,29.53,29.56,40000.0,16.8229,16.8571,16.8229,16.84,40000.0
2005-03-16 14:00:00,29.56,29.58,29.45,29.49,68000.0,16.84,16.8514,16.7773,16.8001,68000.0
2005-03-16 14:30:00,29.49,29.51,29.47,29.49,87600.0,16.8001,16.8115,16.7887,16.8001,87600.0
2005-03-16 15:00:00,29.49,29.51,29.42,29.42,60400.0,16.8001,16.8115,16.7602,16.7602,60400.0
2005-03-16 15:30:00,29.42,29.47,29.37,29.37,142000.0,16.7602,16.7887,16.7318,16.7318,142000.0
2005-03-17 09:30:00,29.33,29.44,29.26,29.3,35100.0,16.709,16.7716,16.6691,16.6919,35100.0
2005-03-17 10:00:00,29.3,29.42,29.3,29.37,35100.0,16.6919,16.7602,16.6919,16.7318,35100.0
2005-03-17 10:30:00,29.37,29.37,29.27,29.33,58900.0,16.7318,16.7318,16.6748,16.709,58900.0
2005-03-17 11:00:00,29.33,29.33,29.18,29.23,34300.0,16.709,16.709,16.6235,16.652,34300.0
2005-03-17 11:30:00,29.24,29.28,29.14,29.26,29900.0,16.6577,16.6805,16.6007,16.6691,29900.0
2005-03-17 12:00:00,29.24,29.25,29.1,29.14,38200.0,16.6577,16.6634,16.5779,16.6007,38200.0
2005-03-17 12:30:00,29.14,29.19,29.13,29.17,29700.0,16.6007,16.6292,16.595,16.6178,29700.0
2005-03-17 13:00:00,29.17,29.3,29.17,29.29,29300.0,16.6178,16.6919,16.6178,16.6862,29300.0
2005-03-17 13:30:00,29.29,29.39,29.28,29.33,39500.0,16.6862,16.7431,16.6805,16.709,39500.0
2005-03-17 14:00:00,29.33,29.39,29.25,29.39,26300.0,16.709,16.7431,16.6634,16.7431,26300.0
2005-03-17 14:30:00,29.4,29.41,29.31,29.37,42600.0,16.7488,16.7545,16.6976,16.7318,42600.0
2005-03-17 15:00:00,29.36,29.43,29.33,29.4,43400.0,16.7261,16.7659,16.709,16.7488,43400.0
2005-03-17 15:30:00,29.4,29.43,29.23,29.29,66500.0,16.7488,16.7659,16.652,16.6862,66500.0
2005-03-18 09:30:00,29.45,29.55,29.0,29.03,114500.0,16.7773,16.8343,16.521,16.5381,114500.0
2005-03-18 10:00:00,29.03,29.04,28.85,28.9,18300.0,16.5381,16.5438,16.4355,16.464,18300.0
2005-03-18 10:30:00,28.9,28.9,28.64,28.64,35100.0,16.464,16.464,16.3159,16.3159,35100.0
2005-03-18 11:00:00,28.64,28.8,28.64,28.67,32300.0,16.3159,16.407,16.3159,16.333,32300.0
2005-03-18 11:30:00,28.67,28.69,28.57,28.58,19800.0,16.333,16.3444,16.276,16.2817,19800.0
2005-03-18 12:00:00,28.58,28.63,28.56,28.57,17700.0,16.2817,16.3102,16.2703,16.276,17700.0
2005-03-18 12:30:00,28.57,28.6,28.5,28.5,27000.0,16.276,16.2931,16.2361,16.2361,27000.0
2005-03-18 13:00:00,28.5,28.59,28.45,28.58,26200.0,16.2361,16.2874,16.2076,16.2817,26200.0
2005-03-18 13:30:00,28.56,28.65,28.54,28.63,53400.0,16.2703,16.3216,16.2589,16.3102,53400.0
2005-03-18 14:00:00,28.63,28.63,28.55,28.59,67200.0,16.3102,16.3102,16.2646,16.2874,67200.0
2005-03-18 14:30:00,28.59,28.63,28.56,28.59,64600.0,16.2874,16.3102,16.2703,16.2874,64600.0
2005-03-18 15:00:00,28.59,28.7,28.58,28.68,61800.0,16.2874,16.3501,16.2817,16.3387,61800.0
2005-03-18 15:30:00,28.69,28.92,28.68,28.72,89600.0,16.3444,16.4754,16.3387,16.3615,89600.0
2005-03-21 09:30:00,28.57,28.6,28.33,28.54,34900.0,16.276,16.2931,16.1393,16.2589,34900.0
2005-03-21 10:00:00,28.58,28.58,28.24,28.42,37800.0,16.2817,16.2817,16.088,16.1905,37800.0
2005-03-21 10:30:00,28.42,28.63,28.41,28.61,26400.0,16.1905,16.3102,16.1849,16.2988,26400.0
2005-03-21 11:00:00,28.63,28.76,28.51,28.67,29500.0,16.3102,16.3842,16.2418,16.333,29500.0
2005-03-21 11:30:00,28.65,28.72,28.65,28.66,8400.0,16.3216,16.3615,16.3216,16.3273,8400.0
2005-03-21 12:00:00,28.66,28.68,28.61,28.62,13100.0,16.3273,16.3387,16.2988,16.3045,13100.0
2005-03-21 12:30:00,28.62,28.66,28.59,28.59,5500.0,16.3045,16.3273,16.2874,16.2874,5500.0
2005-03-21 13:00:00,28.6,28.63,28.53,28.54,10000.0,16.2931,16.3102,16.2532,16.2589,10000.0
2005-03-21 13:30:00,28.57,28.59,28.45,28.56,27900.0,16.276,16.2874,16.2076,16.2703,27900.0
2005-03-21 14:00:00,28.54,28.54,28.41,28.42,12100.0,16.2589,16.2589,16.1849,16.1905,12100.0
2005-03-21 14:30:00,28.42,28.52,28.41,28.49,8500.0,16.1905,16.2475,16.1849,16.2304,8500.0
2005-03-21 15:00:00,28.49,28.7,28.49,28.64,25900.0,16.2304,16.3501,16.2304,16.3159,25900.0
2005-03-21 15:30:00,28.64,28.65,28.52,28.64,35500.0,16.3159,16.3216,16.2475,16.3159,35500.0
2005-03-22 09:30:00,28.68,29.0,28.68,28.87,57100.0,16.3387,16.521,16.3387,16.4469,57100.0
2005-03-22 10:00:00,28.88,28.97,28.57,28.58,99900.0,16.4526,16.5039,16.276,16.2817,99900.0
2005-03-22 10:30:00,28.59,28.63,28.52,28.62,46600.0,16.2874,16.3102,16.2475,16.3045,46600.0
2005-03-22 11:00:00,28.62,28.65,28.55,28.55,34900.0,16.3045,16.3216,16.2646,16.2646,34900.0
2005-03-22 11:30:00,28.56,28.59,28.51,28.52,13700.0,16.2703,16.2874,16.2418,16.2475,13700.0
2005-03-22 12:00:00,28.51,28.61,28.51,28.6,20400.0,16.2418,16.2988,16.2418,16.2931,20400.0
2005-03-22 12:30:00,28.59,28.7,28.58,28.7,14100.0,16.2874,16.3501,16.2817,16.3501,14100.0
2005-03-22 13:00:00,28.7,28.72,28.65,28.72,10900.0,16.3501,16.3615,16.3216,16.3615,10900.0
2005-03-22 13:30:00,28.71,28.75,28.68,28.73,14300.0,16.3558,16.3785,16.3387,16.3672,14300.0
2005-03-22 14:00:00,28.73,28.78,28.6,28.67,33500.0,16.3672,16.3956,16.2931,16.333,33500.0
2005-03-22 14:30:00,28.68,28.74,28.47,28.6,56500.0,16.3387,16.3728,16.219,16.2931,56500.0
2005-03-22 15:00:00,28.6,28.6,28.35,28.38,33000.0,16.2931,16.2931,16.1507,16.1678,33000.0
2005-03-22 15:30:00,28.39,28.45,28.38,28.39,57700.0,16.1735,16.2076,16.1678,16.1735,57700.0
2005-03-23 09:30:00,28.3,28.3,27.92,28.19,44400.0,16.1222,16.1222,15.9057,16.0595,44400.0
2005-03-23 10:00:00,28.19,28.26,28.12,28.19,21100.0,16.0595,16.0994,16.0196,16.0595,21100.0
2005-03-23 10:30:00,28.21,28.28,28.17,28.28,22400.0,16.0709,16.1108,16.0481,16.1108,22400.0
2005-03-23 11:00:00,28.28,28.31,28.21,28.31,18100.0,16.1108,16.1279,16.0709,16.1279,18100.0
2005-03-23 11:30:00,28.31,28.32,28.19,28.25,16600.0,16.1279,16.1336,16.0595,16.0937,16600.0
2005-03-23 12:00:00,28.25,28.39,28.25,28.37,19100.0,16.0937,16.1735,16.0937,16.1621,19100.0
2005-03-23 12:30:00,28.37,28.37,28.2,28.31,30700.0,16.1621,16.1621,16.0652,16.1279,30700.0
2005-03-23 13:00:00,28.32,28.35,28.3,28.34,7200.0,16.1336,16.1507,16.1222,16.145,7200.0
2005-03-23 13:30:00,28.35,28.36,28.27,28.28,19300.0,16.1507,16.1564,16.1051,16.1108,19300.0
2005-03-23 14:00:00,28.28,28.36,28.28,28.32,22200.0,16.1108,16.1564,16.1108,16.1336,22200.0
2005-03-23 14:30:00,28.31,28.32,28.23,28.24,34900.0,16.1279,16.1336,16.0823,16.088,34900.0
2005-03-23 15:00:00,28.25,28.25,28.15,28.23,35000.0,16.0937,16.0937,16.0367,16.0823,35000.0
2005-03-23 15:30:00,28.23,28.23,28.09,28.11,28300.0,16.0823,16.0823,16.0026,16.0139,28300.0
2005-03-24 09:30:00,28.01,28.02,27.58,27.91,103100.0,15.957,15.9627,15.712,15.9,103100.0
2005-03-24 10:00:00,27.94,27.94,27.8,27.86,40600.0,15.9171,15.9171,15.8373,15.8715,40600.0
2005-03-24 10:30:00,27.89,27.91,27.8,27.87,50100.0,15.8886,15.9,15.8373,15.8772,50100.0
2005-03-24 11:00:00,27.87,27.98,27.83,27.95,77500.0,15.8772,15.9399,15.8544,15.9228,77500.0
2005-03-24 11:30:00,27.95,28.0,27.94,28.0,27900.0,15.9228,15.9513,15.9171,15.9513,27900.0
2005-03-24 12:00:00,28.0,28.12,28.0,28.09,30300.0,15.9513,16.0196,15.9513,16.0026,30300.0
2005-03-24 12:30:00,28.1,28.24,28.09,28.17,48200.0,16.0082,16.088,16.0026,16.0481,48200.0
2005-03-24 13:00:00,28.17,28.28,28.17,28.27,27400.0,16.0481,16.1108,16.0481,16.1051,27400.0
2005-03-24 13:30:00,28.27,28.35,28.27,28.32,23800.0,16.1051,16.1507,16.1051,16.1336,23800.0
2005-03-24 14:00:00,28.31,28.35,28.29,28.33,14700.0,16.1279,16.1507,16.1165,16.1393,14700.0
2005-03-24 14:30:00,28.35,28.37,28.32,28.37,12300.0,16.1507,16.1621,16.1336,16.1621,12300.0
2005-03-24 15:00:00,28.37,28.37,28.25,28.33,26200.0,16.1621,16.1621,16.0937,16.1393,26200.0
2005-03-24 15:30:00,28.32,28.32,28.04,28.09,72300.0,16.1336,16.1336,15.9741,16.0026,72300.0
2005-03-28 09:30:00,28.17,28.59,28.17,28.59,29800.0,16.0481,16.2874,16.0481,16.2874,29800.0
2005-03-28 10:00:00,28.59,28.61,28.52,28.52,30600.0,16.2874,16.2988,16.2475,16.2475,30600.0
2005-03-28 10:30:00,28.52,28.55,28.49,28.53,53200.0,16.2475,16.2646,16.2304,16.2532,53200.0
2005-03-28 11:00:00,28.53,28.53,28.45,28.51,12300.0,16.2532,16.2532,16.2076,16.2418,12300.0
2005-03-28 11:30:00,28.51,28.55,28.4,28.47,44300.0,16.2418,16.2646,16.1792,16.219,44300.0
2005-03-28 12:00:00,28.47,28.48,28.4,28.42,12400.0,16.219,16.2247,16.1792,16.1905,12400.0
2005-03-28 12:30:00,28.43,28.47,28.43,28.44,15000.0,16.1962,16.219,16.1962,16.2019,15000.0
2005-03-28 13:00:00,28.45,28.47,28.44,28.45,11500.0,16.2076,16.219,16.2019,16.2076,11500.0
2005-03-28 13:30:00,28.46,28.5,28.46,28.47,15100.0,16.2133,16.2361,16.2133,16.219,15100.0
2005-03-28 14:00:00,28.46,28.48,28.37,28.46,20200.0,16.2133,16.2247,16.1621,16.2133,20200.0
2005-03-28 14:30:00,28.48,28.55,28.44,28.53,15800.0,16.2247,16.2646,16.2019,16.2532,15800.0
2005-03-28 15:00:00,28.53,28.55,28.46,28.51,15900.0,16.2532,16.2646,16.2133,16.2418,15900.0
2005-03-28 15:30:00,28.51,28.54,28.44,28.47,43000.0,16.2418,16.2589,16.2019,16.219,43000.0
2005-03-29 09:30:00,28.4,28.5,28.31,28.43,24000.0,16.1792,16.2361,16.1279,16.1962,24000.0
2005-03-29 10:00:00,28.44,28.7,28.44,28.64,24600.0,16.2019,16.3501,16.2019,16.3159,24600.0
2005-03-29 10:30:00,28.65,28.88,28.57,28.77,36700.0,16.3216,16.4526,16.276,16.3899,36700.0
2005-03-29 11:00:00,28.76,28.84,28.76,28.77,25200.0,16.3842,16.4298,16.3842,16.3899,25200.0
2005-03-29 11:30:00,28.76,28.78,28.7,28.71,30700.0,16.3842,16.3956,16.3501,16.3558,30700.0
2005-03-29 12:00:00,28.7,28.7,28.58,28.6,36000.0,16.3501,16.3501,16.2817,16.2931,36000.0
2005-03-29 12:30:00,28.6,28.66,28.59,28.64,32600.0,16.2931,16.3273,16.2874,16.3159,32600.0
2005-03-29 13:00:00,28.63,28.66,28.56,28.65,49700.0,16.3102,16.3273,16.2703,16.3216,49700.0
2005-03-29 13:30:00,28.65,28.78,28.64,28.75,36000.0,16.3216,16.3956,16.3159,16.3785,36000.0
2005-03-29 14:00:00,28.75,28.76,28.61,28.63,47700.0,16.3785,16.3842,16.2988,16.3102,47700.0
2005-03-29 14:30:00,28.64,28.74,28.64,28.73,33900.0,16.3159,16.3728,16.3159,16.3672,33900.0
2005-03-29 15:00:00,28.72,28.73,28.55,28.56,41300.0,16.3615,16.3672,16.2646,16.2703,41300.0
2005-03-29 15:30:00,28.56,28.56,28.36,28.36,66100.0,16.2703,16.2703,16.1564,16.1564,66100.0
2005-03-30 09:30:00,28.28,28.44,28.11,28.28,59100.0,16.1108,16.2019,16.0139,16.1108,59100.0
2005-03-30 10:00:00,28.27,28.3,28.1,28.19,44300.0,16.1051,16.1222,16.0082,16.0595,44300.0
2005-03-30 10:30:00,28.19,28.42,28.19,28.42,85200.0,16.0595,16.1905,16.0595,16.1905,85200.0
2005-03-30 11:00:00,28.42,28.42,28.36,28.36,28500.0,16.1905,16.1905,16.1564,16.1564,28500.0
2005-03-30 11:30:00,28.37,28.54,28.35,28.54,65600.0,16.1621,16.2589,16.1507,16.2589,65600.0
2005-03-30 12:00:00,28.54,28.74,28.54,28.72,47400.0,16.2589,16.3728,16.2589,16.3615,47400.0
2005-03-30 12:30:00,28.74,28.91,28.73,28.9,36800.0,16.3728,16.4697,16.3672,16.464,36800.0
2005-03-30 13:00:00,28.9,28.94,28.86,28.93,34400.0,16.464,16.4868,16.4412,16.4811,34400.0
2005-03-30 13:30:00,28.93,29.09,28.93,29.07,46800.0,16.4811,16.5722,16.4811,16.5608,46800.0
2005-03-30 14:00:00,29.06,29.28,29.06,29.14,122400.0,16.5551,16.6805,16.5551,16.6007,122400.0
2005-03-30 14:30:00,29.15,29.15,28.95,29.01,54200.0,16.6064,16.6064,16.4925,16.5267,54200.0
2005-03-30 15:00:00,29.01,29.09,29.0,29.06,62700.0,16.5267,16.5722,16.521,16.5551,62700.0
2005-03-30 15:30:00,29.05,29.08,29.03,29.07,113200.0,16.5495,16.5665,16.5381,16.5608,113200.0
2005-03-31 09:30:00,29.07,29.29,28.95,29.21,72600.0,16.5608,16.6862,16.4925,16.6406,72600.0
2005-03-31 10:00:00,29.23,29.35,29.12,29.32,73800.0,16.652,16.7204,16.5893,16.7033,73800.0
2005-03-31 10:30:00,29.33,29.6,29.3,29.5,108000.0,16.709,16.8628,16.6919,16.8058,108000.0
2005-03-31 11:00:00,29.5,29.58,29.44,29.56,75300.0,16.8058,16.8514,16.7716,16.84,75300.0
2005-03-31 11:30:00,29.55,29.6,29.5,29.6,54300.0,16.8343,16.8628,16.8058,16.8628,54300.0
2005-03-31 12:00:00,29.61,29.65,29.51,29.55,108600.0,16.8685,16.8913,16.8115,16.8343,108600.0
2005-03-31 12:30:00,29.55,29.55,29.44,29.51,43400.0,16.8343,16.8343,16.7716,16.8115,43400.0
2005-03-31 13:00:00,29.51,29.53,29.45,29.47,22700.0,16.8115,16.8229,16.7773,16.7887,22700.0
2005-03-31 13:30:00,29.47,29.51,29.39,29.4,37500.0,16.7887,16.8115,16.7431,16.7488,37500.0
2005-03-31 14:00:00,29.4,29.41,29.28,29.32,72800.0,16.7488,16.7545,16.6805,16.7033,72800.0
2005-03-31 14:30:00,29.35,29.36,29.27,29.34,23000.0,16.7204,16.7261,16.6748,16.7147,23000.0
2005-03-31 15:00:00,29.34,29.37,29.29,29.3,60300.0,16.7147,16.7318,16.6862,16.6919,60300.0
2005-03-31 15:30:00,29.29,29.3,29.23,29.29,101000.0,16.6862,16.6919,16.652,16.6862,101000.0
2005-04-01 09:30:00,29.37,29.43,29.11,29.13,57300.0,16.7318,16.7659,16.5836,16.595,57300.0
2005-04-01 10:00:00,29.14,29.21,28.72,28.73,50900.0,16.6007,16.6406,16.3615,16.3672,50900.0
2005-04-01 10:30:00,28.73,29.03,28.72,28.88,34900.0,16.3672,16.5381,16.3615,16.4526,34900.0
2005-04-01 11:00:00,28.87,28.96,28.8,28.96,30400.0,16.4469,16.4982,16.407,16.4982,30400.0
2005-04-01 11:30:00,28.97,29.01,28.9,28.9,22300.0,16.5039,16.5267,16.464,16.464,22300.0
2005-04-01 12:00:00,28.91,28.91,28.79,28.8,25500.0,16.4697,16.4697,16.4013,16.407,25500.0
2005-04-01 12:30:00,28.78,28.87,28.75,28.76,15500.0,16.3956,16.4469,16.3785,16.3842,15500.0
2005-04-01 13:00:00,28.72,28.89,28.65,28.83,24100.0,16.3615,16.4583,16.3216,16.4241,24100.0
2005-04-01 13:30:00,28.86,28.87,28.78,28.78,23900.0,16.4412,16.4469,16.3956,16.3956,23900.0
2005-04-01 14:00:00,28.78,28.92,28.77,28.81,43300.0,16.3956,16.4754,16.3899,16.4127,43300.0
2005-04-01 14:30:00,28.79,28.83,28.65,28.65,22200.0,16.4013,16.4241,16.3216,16.3216,22200.0
2005-04-01 15:00:00,28.66,28.76,28.64,28.67,39000.0,16.3273,16.3842,16.3159,16.333,39000.0
2005-04-01 15:30:00,28.66,28.78,28.66,28.73,68800.0,16.3273,16.3956,16.3273,16.3672,68800.0
2005-04-04 09:30:00,28.74,29.06,28.65,28.95,44600.0,16.3728,16.5551,16.3216,16.4925,44600.0
2005-04-04 10:00:00,28.95,28.97,28.66,28.94,55600.0,16.4925,16.5039,16.3273,16.4868,55600.0
2005-04-04 10:30:00,28.94,29.07,28.77,29.07,41700.0,16.4868,16.5608,16.3899,16.5608,41700.0
2005-04-04 11:00:00,29.07,29.13,28.95,28.99,27800.0,16.5608,16.595,16.4925,16.5153,27800.0
2005-04-04 11:30:00,28.96,29.04,28.91,29.0,10400.0,16.4982,16.5438,16.4697,16.521,10400.0
2005-04-04 12:00:00,28.99,29.0,28.88,28.99,27200.0,16.5153,16.521,16.4526,16.5153,27200.0
2005-04-04 12:30:00,29.0,29.04,28.91,28.92,17400.0,16.521,16.5438,16.4697,16.4754,17400.0
2005-04-04 13:00:00,28.92,28.94,28.76,28.79,39400.0,16.4754,16.4868,16.3842,16.4013,39400.0
2005-04-04 13:30:00,28.79,28.85,28.78,28.84,26100.0,16.4013,16.4355,16.3956,16.4298,26100.0
2005-04-04 14:00:00,28.84,28.93,28.83,28.93,13200.0,16.4298,16.4811,16.4241,16.4811,13200.0
2005-04-04 14:30:00,28.94,29.0,28.92,28.97,15900.0,16.4868,16.521,16.4754,16.5039,15900.0
2005-04-04 15:00:00,28.97,28.99,28.93,28.98,12800.0,16.5039,16.5153,16.4811,16.5096,12800.0
2005-04-04 15:30:00,28.97,29.0,28.96,29.0,35800.0,16.5039,16.521,16.4982,16.521,35800.0
2005-04-05 09:30:00,29.0,29.26,29.0,29.26,70200.0,16.521,16.6691,16.521,16.6691,70200.0
2005-04-05 10:00:00,29.27,29.41,29.27,29.36,43500.0,16.6748,16.7545,16.6748,16.7261,43500.0
2005-04-05 10:30:00,29.4,29.45,29.31,29.37,51100.0,16.7488,16.7773,16.6976,16.7318,51100.0
2005-04-05 11:00:00,29.36,29.36,29.16,29.21,35300.0,16.7261,16.7261,16.6121,16.6406,35300.0
2005-04-05 11:30:00,29.2,29.29,29.18,29.24,36400.0,16.6349,16.6862,16.6235,16.6577,36400.0
2005-04-05 12:00:00,29.22,29.32,29.1,29.32,27800.0,16.6463,16.7033,16.5779,16.7033,27800.0
2005-04-05 12:30:00,29.3,29.34,29.24,29.24,26900.0,16.6919,16.7147,16.6577,16.6577,26900.0
2005-04-05 13:00:00,29.25,29.28,29.2,29.27,360200.0,16.6634,16.6805,16.6349,16.6748,360200.0
2005-04-05 13:30:00,29.28,29.32,29.2,29.3,23800.0,16.6805,16.7033,16.6349,16.6919,23800.0
2005-04-05 14:00:00,29.3,29.34,29.2,29.32,36000.0,16.6919,16.7147,16.6349,16.7033,36000.0
2005-04-05 14:30:00,29.32,29.32,29.23,29.26,37400.0,16.7033,16.7033,16.652,16.6691,37400.0
2005-04-05 15:00:00,29.27,29.3,29.24,29.26,36700.0,16.6748,16.6919,16.6577,16.6691,36700.0
2005-04-05 15:30:00,29.26,29.27,29.16,29.2,62400.0,16.6691,16.6748,16.6121,16.6349,62400.0
2005-04-06 09:30:00,29.1,29.22,29.07,29.07,44600.0,16.5779,16.6463,16.5608,16.5608,44600.0
2005-04-06 10:00:00,29.03,29.13,28.99,29.1,24300.0,16.5381,16.595,16.5153,16.5779,24300.0
2005-04-06 10:30:00,29.1,29.15,29.03,29.06,37700.0,16.5779,16.6064,16.5381,16.5551,37700.0
2005-04-06 11:00:00,29.08,29.11,29.03,29.07,41200.0,16.5665,16.5836,16.5381,16.5608,41200.0
2005-04-06 11:30:00,29.07,29.08,29.01,29.04,32200.0,16.5608,16.5665,16.5267,16.5438,32200.0
2005-04-06 12:00:00,29.01,29.1,29.0,29.05,148300.0,16.5267,16.5779,16.521,16.5495,148300.0
2005-04-06 12:30:00,29.04,29.06,28.99,29.04,125400.0,16.5438,16.5551,16.5153,16.5438,125400.0
2005-04-06 13:00:00,29.04,29.06,29.01,29.06,41300.0,16.5438,16.5551,16.5267,16.5551,41300.0
2005-04-06 13:30:00,29.05,29.05,28.97,29.04,40200.0,16.5495,16.5495,16.5039,16.5438,40200.0
2005-04-06 14:00:00,29.03,29.05,28.97,29.02,18500.0,16.5381,16.5495,16.5039,16.5324,18500.0
2005-04-06 14:30:00,29.03,29.06,28.97,29.05,127600.0,16.5381,16.5551,16.5039,16.5495,127600.0
2005-04-06 15:00:00,29.05,29.09,29.01,29.04,82400.0,16.5495,16.5722,16.5267,16.5438,82400.0
2005-04-06 15:30:00,29.05,29.07,28.94,29.0,274200.0,16.5495,16.5608,16.4868,16.521,274200.0
2005-04-07 09:30:00,28.83,28.83,28.42,28.48,46700.0,16.4241,16.4241,16.1905,16.2247,46700.0
2005-04-07 10:00:00,28.52,28.6,28.51,28.57,17600.0,16.2475,16.2931,16.2418,16.276,17600.0
2005-04-07 10:30:00,28.58,28.75,28.51,28.7,30700.0,16.2817,16.3785,16.2418,16.3501,30700.0
2005-04-07 11:00:00,28.73,28.89,28.71,28.89,17600.0,16.3672,16.4583,16.3558,16.4583,17600.0
2005-04-07 11:30:00,28.89,28.89,28.75,28.82,7900.0,16.4583,16.4583,16.3785,16.4184,7900.0
2005-04-07 12:00:00,28.83,28.96,28.83,28.91,15100.0,16.4241,16.4982,16.4241,16.4697,15100.0
2005-04-07 12:30:00,28.95,29.1,28.95,28.99,28600.0,16.4925,16.5779,16.4925,16.5153,28600.0
2005-04-07 13:00:00,28.97,28.97,28.83,28.85,10600.0,16.5039,16.5039,16.4241,16.4355,10600.0
2005-04-07 13:30:00,28.87,28.9,28.73,28.74,38200.0,16.4469,16.464,16.3672,16.3728,38200.0
2005-04-07 14:00:00,28.75,28.77,28.69,28.69,58700.0,16.3785,16.3899,16.3444,16.3444,58700.0
2005-04-07 14:30:00,28.7,28.77,28.68,28.75,12200.0,16.3501,16.3899,16.3387,16.3785,12200.0
2005-04-07 15:00:00,28.75,28.92,28.75,28.87,33800.0,16.3785,16.4754,16.3785,16.4469,33800.0
2005-04-07 15:30:00,28.88,28.96,28.79,28.8,54500.0,16.4526,16.4982,16.4013,16.407,54500.0
2005-04-08 09:30:00,28.65,28.65,28.27,28.35,47300.0,16.3216,16.3216,16.1051,16.1507,47300.0
2005-04-08 10:00:00,28.36,28.43,27.76,27.94,140400.0,16.1564,16.1962,15.8146,15.9171,140400.0
2005-04-08 10:30:00,27.95,28.14,27.89,27.92,282500.0,15.9228,16.031,15.8886,15.9057,282500.0
2005-04-08 11:00:00,27.91,28.01,27.87,27.96,265600.0,15.9,15.957,15.8772,15.9285,265600.0
2005-04-08 11:30:00,27.95,27.95,27.61,27.82,127900.0,15.9228,15.9228,15.7291,15.8487,127900.0
2005-04-08 12:00:00,27.81,27.94,27.75,27.94,98500.0,15.843,15.9171,15.8089,15.9171,98500.0
2005-04-08 12:30:00,27.94,27.98,27.74,27.74,55300.0,15.9171,15.9399,15.8032,15.8032,55300.0
2005-04-08 13:00:00,27.73,27.91,27.71,27.81,56100.0,15.7975,15.9,15.7861,15.843,56100.0
2005-04-08 13:30:00,27.8,27.9,27.8,27.84,66000.0,15.8373,15.8943,15.8373,15.8601,66000.0
2005-04-08 14:00:00,27.84,27.84,27.72,27.78,85300.0,15.8601,15.8601,15.7918,15.8259,85300.0
2005-04-08 14:30:00,27.78,27.84,27.78,27.81,62100.0,15.8259,15.8601,15.8259,15.843,62100.0
2005-04-08 15:00:00,27.81,27.84,27.8,27.83,75300.0,15.843,15.8601,15.8373,15.8544,75300.0
2005-04-08 15:30:00,27.81,28.0,27.79,28.0,171100.0,15.843,15.9513,15.8316,15.9513,171100.0
2005-04-11 09:30:00,28.08,28.2,28.04,28.15,24600.0,15.9969,16.0652,15.9741,16.0367,24600.0
2005-04-11 10:00:00,28.13,28.18,27.8,27.88,60700.0,16.0253,16.0538,15.8373,15.8829,60700.0
2005-04-11 10:30:00,27.89,28.0,27.84,27.86,53500.0,15.8886,15.9513,15.8601,15.8715,53500.0
2005-04-11 11:00:00,27.86,28.13,27.85,28.08,94800.0,15.8715,16.0253,15.8658,15.9969,94800.0
2005-04-11 11:30:00,28.12,28.24,28.06,28.06,24000.0,16.0196,16.088,15.9855,15.9855,24000.0
2005-04-11 12:00:00,28.06,28.1,28.01,28.1,39000.0,15.9855,16.0082,15.957,16.0082,39000.0
2005-04-11 12:30:00,28.1,28.17,28.1,28.15,14600.0,16.0082,16.0481,16.0082,16.0367,14600.0
2005-04-11 13:00:00,28.13,28.17,28.06,28.1,12300.0,16.0253,16.0481,15.9855,16.0082,12300.0
2005-04-11 13:30:00,28.1,28.15,28.01,28.04,7000.0,16.0082,16.0367,15.957,15.9741,7000.0
2005-04-11 14:00:00,28.01,28.14,28.0,28.09,20700.0,15.957,16.031,15.9513,16.0026,20700.0
2005-04-11 14:30:00,28.09,28.18,28.07,28.07,26200.0,16.0026,16.0538,15.9912,15.9912,26200.0
2005-04-11 15:00:00,28.06,28.14,28.04,28.1,43800.0,15.9855,16.031,15.9741,16.0082,43800.0
2005-04-11 15:30:00,28.09,28.11,27.9,27.93,118100.0,16.0026,16.0139,15.8943,15.9114,118100.0
2005-04-12 09:30:00,28.03,28.04,27.88,27.99,57600.0,15.9684,15.9741,15.8829,15.9456,57600.0
2005-04-12 10:00:00,27.99,28.27,27.97,28.19,42100.0,15.9456,16.1051,15.9342,16.0595,42100.0
2005-04-12 10:30:00,28.19,28.19,27.97,28.03,34500.0,16.0595,16.0595,15.9342,15.9684,34500.0
2005-04-12 11:00:00,28.04,28.1,28.0,28.06,18100.0,15.9741,16.0082,15.9513,15.9855,18100.0
2005-04-12 11:30:00,28.06,28.11,28.02,28.05,18500.0,15.9855,16.0139,15.9627,15.9798,18500.0
2005-04-12 12:00:00,28.04,28.07,28.04,28.05,12100.0,15.9741,15.9912,15.9741,15.9798,12100.0
2005-04-12 12:30:00,28.07,28.18,28.05,28.06,18300.0,15.9912,16.0538,15.9798,15.9855,18300.0
2005-04-12 13:00:00,28.05,28.1,28.0,28.05,24100.0,15.9798,16.0082,15.9513,15.9798,24100.0
2005-04-12 13:30:00,28.06,28.13,28.01,28.08,30600.0,15.9855,16.0253,15.957,15.9969,30600.0
2005-04-12 14:00:00,28.09,28.65,28.07,28.46,69300.0,16.0026,16.3216,15.9912,16.2133,69300.0
2005-04-12 14:30:00,28.5,28.89,28.47,28.8,64500.0,16.2361,16.4583,16.219,16.407,64500.0
2005-04-12 15:00:00,28.8,28.96,28.74,28.82,93800.0,16.407,16.4982,16.3728,16.4184,93800.0
2005-04-12 15:30:00,28.81,28.83,28.67,28.69,145500.0,16.4127,16.4241,16.333,16.3444,145500.0
2005-04-13 09:30:00,28.61,28.67,28.4,28.6,113900.0,16.3416,16.3759,16.2217,16.3359,113900.0
2005-04-13 10:00:00,28.58,28.75,28.53,28.58,78000.0,16.3245,16.4216,16.2959,16.3245,78000.0
2005-04-13 10:30:00,28.59,28.66,28.44,28.51,92700.0,16.3302,16.3702,16.2445,16.2845,92700.0
2005-04-13 11:00:00,28.51,28.57,28.47,28.55,50500.0,16.2845,16.3188,16.2616,16.3073,50500.0
2005-04-13 11:30:00,28.55,28.65,28.53,28.6,46500.0,16.3073,16.3645,16.2959,16.3359,46500.0
2005-04-13 12:00:00,28.6,28.74,28.56,28.71,28700.0,16.3359,16.4159,16.313,16.3987,28700.0
2005-04-13 12:30:00,28.7,28.81,28.69,28.78,45400.0,16.393,16.4558,16.3873,16.4387,45400.0
2005-04-13 13:00:00,28.78,28.79,28.64,28.64,26200.0,16.4387,16.4444,16.3587,16.3587,26200.0
2005-04-13 13:30:00,28.63,28.66,28.5,28.55,49700.0,16.353,16.3702,16.2788,16.3073,49700.0
2005-04-13 14:00:00,28.54,28.59,28.5,28.5,39500.0,16.3016,16.3302,16.2788,16.2788,39500.0
2005-04-13 14:30:00,28.5,28.55,28.44,28.49,30200.0,16.2788,16.3073,16.2445,16.2731,30200.0
2005-04-13 15:00:00,28.49,28.58,28.47,28.49,86900.0,16.2731,16.3245,16.2616,16.2731,86900.0
2005-04-13 15:30:00,28.49,28.53,28.46,28.52,145300.0,16.2731,16.2959,16.2559,16.2902,145300.0
2005-04-14 09:30:00,28.54,28.88,28.54,28.8,29000.0,16.3016,16.4958,16.3016,16.4501,29000.0
2005-04-14 10:00:00,28.77,28.94,28.77,28.92,100200.0,16.433,16.5301,16.433,16.5187,100200.0
2005-04-14 10:30:00,28.92,29.02,28.86,28.86,102200.0,16.5187,16.5758,16.4844,16.4844,102200.0
2005-04-14 11:00:00,28.87,28.88,28.58,28.71,100100.0,16.4901,16.4958,16.3245,16.3987,100100.0
2005-04-14 11:30:00,28.7,28.74,28.45,28.46,75100.0,16.393,16.4159,16.2502,16.2559,75100.0
2005-04-14 12:00:00,28.45,28.53,28.45,28.48,163700.0,16.2502,16.2959,16.2502,16.2674,163700.0
2005-04-14 12:30:00,28.49,28.56,28.45,28.51,45500.0,16.2731,16.313,16.2502,16.2845,45500.0
2005-04-14 13:00:00,28.53,28.58,28.5,28.54,36400.0,16.2959,16.3245,16.2788,16.3016,36400.0
2005-04-14 13:30:00,28.53,28.55,28.47,28.54,51100.0,16.2959,16.3073,16.2616,16.3016,51100.0
2005-04-14 14:00:00,28.54,28.65,28.54,28.65,166300.0,16.3016,16.3645,16.3016,16.3645,166300.0
2005-04-14 14:30:00,28.65,28.65,28.52,28.54,61800.0,16.3645,16.3645,16.2902,16.3016,61800.0
2005-04-14 15:00:00,28.52,28.57,28.44,28.5,103100.0,16.2902,16.3188,16.2445,16.2788,103100.0
2005-04-14 15:30:00,28.5,28.52,28.46,28.51,210100.0,16.2788,16.2902,16.2559,16.2845,210100.0
2005-04-15 09:30:00,28.3,28.48,28.14,28.42,110800.0,16.1645,16.2674,16.0731,16.2331,110800.0
2005-04-15 10:00:00,28.42,28.5,28.33,28.38,93500.0,16.2331,16.2788,16.1817,16.2102,93500.0
2005-04-15 10:30:00,28.41,28.5,28.33,28.35,69000.0,16.2274,16.2788,16.1817,16.1931,69000.0
2005-04-15 11:00:00,28.35,28.36,28.22,28.24,28800.0,16.1931,16.1988,16.1188,16.1303,28800.0
2005-04-15 11:30:00,28.25,28.26,28.14,28.14,61700.0,16.136,16.1417,16.0731,16.0731,61700.0
2005-04-15 12:00:00,28.14,28.15,27.88,27.99,149600.0,16.0731,16.0789,15.9246,15.9875,149600.0
2005-04-15 12:30:00,27.99,28.02,27.95,27.97,92700.0,15.9875,16.0046,15.9646,15.976,92700.0
2005-04-15 13:00:00,27.97,28.08,27.96,28.02,140000.0,15.976,16.0389,15.9703,16.0046,140000.0
2005-04-15 13:30:00,28.03,28.04,28.0,28.0,78000.0,16.0103,16.016,15.9932,15.9932,78000.0
2005-04-15 14:00:00,28.01,28.05,27.92,27.92,59600.0,15.9989,16.0217,15.9475,15.9475,59600.0
2005-04-15 14:30:00,27.93,28.02,27.93,28.01,103100.0,15.9532,16.0046,15.9532,15.9989,103100.0
2005-04-15 15:00:00,28.01,28.02,27.83,27.9,93900.0,15.9989,16.0046,15.8961,15.9361,93900.0
2005-04-15 15:30:00,27.9,27.93,27.74,27.82,108100.0,15.9361,15.9532,15.8447,15.8904,108100.0
2005-04-18 09:30:00,27.85,27.91,27.75,27.85,133000.0,15.9075,15.9418,15.8504,15.9075,133000.0
2005-04-18 10:00:00,27.84,27.98,27.8,27.86,154000.0,15.9018,15.9818,15.8789,15.9132,154000.0
2005-04-18 10:30:00,27.86,27.94,27.6,27.81,114800.0,15.9132,15.9589,15.7647,15.8847,114800.0
2005-04-18 11:00:00,27.84,27.87,27.8,27.81,36400.0,15.9018,15.9189,15.8789,15.8847,36400.0
2005-04-18 11:30:00,27.81,27.84,27.68,27.76,117100.0,15.8847,15.9018,15.8104,15.8561,117100.0
2005-04-18 12:00:00,27.76,27.84,27.69,27.79,46200.0,15.8561,15.9018,15.8161,15.8732,46200.0
2005-04-18 12:30:00,27.8,27.94,27.79,27.93,64700.0,15.8789,15.9589,15.8732,15.9532,64700.0
2005-04-18 13:00:00,27.93,27.99,27.85,27.99,92600.0,15.9532,15.9875,15.9075,15.9875,92600.0
2005-04-18 13:30:00,27.99,28.12,27.97,28.08,113700.0,15.9875,16.0617,15.976,16.0389,113700.0
2005-04-18 14:00:00,28.08,28.11,27.89,27.9,54300.0,16.0389,16.056,15.9304,15.9361,54300.0
2005-04-18 14:30:00,27.9,27.95,27.86,27.91,34200.0,15.9361,15.9646,15.9132,15.9418,34200.0
2005-04-18 15:00:00,27.92,27.94,27.87,27.92,49700.0,15.9475,15.9589,15.9189,15.9475,49700.0
2005-04-18 15:30:00,27.96,27.97,27.85,27.89,118200.0,15.9703,15.976,15.9075,15.9304,118200.0
2005-04-19 09:30:00,28.12,28.17,27.85,28.11,104000.0,16.0617,16.0903,15.9075,16.056,104000.0
2005-04-19 10:00:00,28.17,28.17,27.9,27.97,113200.0,16.0903,16.0903,15.9361,15.976,113200.0
2005-04-19 10:30:00,27.97,27.99,27.9,27.98,80300.0,15.976,15.9875,15.9361,15.9818,80300.0
2005-04-19 11:00:00,27.99,28.05,27.97,28.05,32700.0,15.9875,16.0217,15.976,16.0217,32700.0
2005-04-19 11:30:00,28.07,28.13,27.9,28.09,60700.0,16.0332,16.0674,15.9361,16.0446,60700.0
2005-04-19 12:00:00,28.09,28.09,28.05,28.08,32600.0,16.0446,16.0446,16.0217,16.0389,32600.0
2005-04-19 12:30:00,28.08,28.09,27.97,27.97,31000.0,16.0389,16.0446,15.976,15.976,31000.0
2005-04-19 13:00:00,27.98,28.03,27.97,28.03,112900.0,15.9818,16.0103,15.976,16.0103,112900.0
2005-04-19 13:30:00,28.03,28.2,28.0,28.15,48300.0,16.0103,16.1074,15.9932,16.0789,48300.0
2005-04-19 14:00:00,28.16,28.18,28.08,28.13,36400.0,16.0846,16.096,16.0389,16.0674,36400.0
2005-04-19 14:30:00,28.12,28.16,28.01,28.06,30000.0,16.0617,16.0846,15.9989,16.0275,30000.0
2005-04-19 15:00:00,28.05,28.05,28.0,28.04,54100.0,16.0217,16.0217,15.9932,16.016,54100.0
2005-04-19 15:30:00,28.04,28.11,27.99,28.04,73600.0,16.016,16.056,15.9875,16.016,73600.0
2005-04-20 09:30:00,28.23,28.36,27.88,28.02,38900.0,16.1246,16.1988,15.9246,16.0046,38900.0
2005-04-20 10:00:00,28.05,28.44,28.04,28.28,72300.0,16.0217,16.2445,16.016,16.1531,72300.0
2005-04-20 10:30:00,28.31,28.31,28.17,28.23,38100.0,16.1703,16.1703,16.0903,16.1246,38100.0
2005-04-20 11:00:00,28.25,28.35,28.17,28.18,17900.0,16.136,16.1931,16.0903,16.096,17900.0
2005-04-20 11:30:00,28.16,28.18,28.13,28.16,12600.0,16.0846,16.096,16.0674,16.0846,12600.0
2005-04-20 12:00:00,28.17,28.23,28.17,28.2,11800.0,16.0903,16.1246,16.0903,16.1074,11800.0
2005-04-20 12:30:00,28.19,28.2,28.04,28.04,11900.0,16.1017,16.1074,16.016,16.016,11900.0
2005-04-20 13:00:00,28.02,28.03,27.98,27.98,20000.0,16.0046,16.0103,15.9818,15.9818,20000.0
2005-04-20 13:30:00,27.99,27.99,27.85,27.93,31300.0,15.9875,15.9875,15.9075,15.9532,31300.0
2005-04-20 14:00:00,27.92,27.93,27.6,27.6,36400.0,15.9475,15.9532,15.7647,15.7647,36400.0
2005-04-20 14:30:00,27.6,27.68,27.55,27.67,47500.0,15.7647,15.8104,15.7361,15.8047,47500.0
2005-04-20 15:00:00,27.67,27.68,27.35,27.48,91000.0,15.8047,15.8104,15.6219,15.6962,91000.0
2005-04-20 15:30:00,27.49,27.6,27.47,27.48,71100.0,15.7019,15.7647,15.6905,15.6962,71100.0
2005-04-21 09:30:00,27.64,28.1,27.64,28.08,36400.0,15.7876,16.0503,15.7876,16.0389,36400.0
2005-04-21 10:00:00,28.08,28.09,27.86,27.87,51600.0,16.0389,16.0446,15.9132,15.9189,51600.0
2005-04-21 10:30:00,27.87,27.95,27.72,27.73,45200.0,15.9189,15.9646,15.8333,15.839,45200.0
2005-04-21 11:00:00,27.72,27.72,27.43,27.49,56400.0,15.8333,15.8333,15.6676,15.7019,56400.0
2005-04-21 11:30:00,27.49,27.5,27.4,27.4,68700.0,15.7019,15.7076,15.6505,15.6505,68700.0
2005-04-21 12:00:00,27.41,27.49,27.4,27.46,59300.0,15.6562,15.7019,15.6505,15.6847,59300.0
2005-04-21 12:30:00,27.46,27.49,27.38,27.4,27500.0,15.6847,15.7019,15.639,15.6505,27500.0
2005-04-21 13:00:00,27.38,27.49,27.38,27.42,23900.0,15.639,15.7019,15.639,15.6619,23900.0
2005-04-21 13:30:00,27.4,27.49,27.37,27.38,35400.0,15.6505,15.7019,15.6333,15.639,35400.0
2005-04-21 14:00:00,27.38,27.5,27.37,27.4,51500.0,15.639,15.7076,15.6333,15.6505,51500.0
2005-04-21 14:30:00,27.43,27.46,27.36,27.46,72000.0,15.6676,15.6847,15.6276,15.6847,72000.0
2005-04-21 15:00:00,27.46,27.47,27.39,27.4,107300.0,15.6847,15.6905,15.6448,15.6505,107300.0
2005-04-21 15:30:00,27.4,27.44,27.34,27.36,169400.0,15.6505,15.6733,15.6162,15.6276,169400.0
2005-04-22 09:30:00,27.35,27.35,26.4,26.48,350800.0,15.6219,15.6219,15.0793,15.125,350800.0
2005-04-22 10:00:00,26.49,26.72,26.39,26.43,298600.0,15.1307,15.2621,15.0736,15.0964,298600.0
2005-04-22 10:30:00,26.45,26.48,26.23,26.36,173100.0,15.1078,15.125,14.9822,15.0564,173100.0
2005-04-22 11:00:00,26.37,26.48,26.27,26.48,216200.0,15.0622,15.125,15.005,15.125,216200.0
2005-04-22 11:30:00,26.48,26.56,26.4,26.5,210200.0,15.125,15.1707,15.0793,15.1364,210200.0
2005-04-22 12:00:00,26.5,26.76,26.5,26.74,187000.0,15.1364,15.2849,15.1364,15.2735,187000.0
2005-04-22 12:30:00,26.73,26.89,26.73,26.87,86400.0,15.2678,15.3592,15.2678,15.3477,86400.0
2005-04-22 13:00:00,26.89,26.93,26.85,26.9,124300.0,15.3592,15.382,15.3363,15.3649,124300.0
2005-04-22 13:30:00,26.9,26.91,26.74,26.86,76900.0,15.3649,15.3706,15.2735,15.342,76900.0
2005-04-22 14:00:00,26.85,26.9,26.73,26.84,54700.0,15.3363,15.3649,15.2678,15.3306,54700.0
2005-04-22 14:30:00,26.82,26.84,26.54,26.62,113400.0,15.3192,15.3306,15.1593,15.2049,113400.0
2005-04-22 15:00:00,26.62,26.7,26.5,26.52,87300.0,15.2049,15.2506,15.1364,15.1478,87300.0
2005-04-22 15:30:00,26.52,26.72,26.47,26.64,199600.0,15.1478,15.2621,15.1193,15.2164,199600.0
2005-04-25 09:30:00,26.85,26.85,26.59,26.79,31300.0,15.3363,15.3363,15.1878,15.302,31300.0
2005-04-25 10:00:00,26.73,27.02,26.68,26.87,55900.0,15.2678,15.4334,15.2392,15.3477,55900.0
2005-04-25 10:30:00,26.87,26.94,26.6,26.73,95500.0,15.3477,15.3877,15.1935,15.2678,95500.0
2005-04-25 11:00:00,26.73,26.76,26.6,26.66,59000.0,15.2678,15.2849,15.1935,15.2278,59000.0
2005-04-25 11:30:00,26.67,26.76,26.66,26.75,93200.0,15.2335,15.2849,15.2278,15.2792,93200.0
2005-04-25 12:00:00,26.75,26.75,26.71,26.72,31900.0,15.2792,15.2792,15.2564,15.2621,31900.0
2005-04-25 12:30:00,26.72,26.75,26.7,26.72,78900.0,15.2621,15.2792,15.2506,15.2621,78900.0
2005-04-25 13:00:00,26.7,26.7,26.62,26.67,74300.0,15.2506,15.2506,15.2049,15.2335,74300.0
2005-04-25 13:30:00,26.67,26.71,26.59,26.59,78800.0,15.2335,15.2564,15.1878,15.1878,78800.0
2005-04-25 14:00:00,26.6,26.61,26.5,26.55,45100.0,15.1935,15.1992,15.1364,15.165,45100.0
2005-04-25 14:30:00,26.55,26.62,26.4,26.51,94200.0,15.165,15.2049,15.0793,15.1421,94200.0
2005-04-25 15:00:00,26.5,26.56,26.38,26.54,135600.0,15.1364,15.1707,15.0679,15.1593,135600.0
2005-04-25 15:30:00,26.53,26.63,26.53,26.62,147000.0,15.1535,15.2107,15.1535,15.2049,147000.0
2005-04-26 09:30:00,26.37,26.4,25.88,26.23,203000.0,15.0622,15.0793,14.7823,14.9822,203000.0
2005-04-26 10:00:00,26.24,26.42,26.12,26.33,139700.0,14.9879,15.0907,14.9194,15.0393,139700.0
2005-04-26 10:30:00,26.32,26.65,26.27,26.53,92500.0,15.0336,15.2221,15.005,15.1535,92500.0
2005-04-26 11:00:00,26.53,26.89,26.5,26.84,111100.0,15.1535,15.3592,15.1364,15.3306,111100.0
2005-04-26 11:30:00,26.85,26.93,26.63,26.63,59500.0,15.3363,15.382,15.2107,15.2107,59500.0
2005-04-26 12:00:00,26.64,26.74,26.64,26.73,47100.0,15.2164,15.2735,15.2164,15.2678,47100.0
2005-04-26 12:30:00,26.72,26.74,26.64,26.66,26500.0,15.2621,15.2735,15.2164,15.2278,26500.0
2005-04-26 13:00:00,26.66,26.71,26.58,26.61,27500.0,15.2278,15.2564,15.1821,15.1992,27500.0
2005-04-26 13:30:00,26.61,26.65,26.51,26.62,63400.0,15.1992,15.2221,15.1421,15.2049,63400.0
2005-04-26 14:00:00,26.62,26.62,26.45,26.54,43700.0,15.2049,15.2049,15.1078,15.1593,43700.0
2005-04-26 14:30:00,26.55,26.57,26.42,26.5,45500.0,15.165,15.1764,15.0907,15.1364,45500.0
2005-04-26 15:00:00,26.5,26.58,26.49,26.55,48100.0,15.1364,15.1821,15.1307,15.165,48100.0
2005-04-26 15:30:00,26.55,26.55,26.37,26.44,110000.0,15.165,15.165,15.0622,15.1021,110000.0
2005-04-27 09:30:00,26.31,26.97,26.27,26.69,81200.0,15.0279,15.4049,15.005,15.2449,81200.0
2005-04-27 10:00:00,26.69,26.78,26.66,26.77,57300.0,15.2449,15.2963,15.2278,15.2906,57300.0
2005-04-27 10:30:00,26.77,26.91,26.74,26.77,68000.0,15.2906,15.3706,15.2735,15.2906,68000.0
2005-04-27 11:00:00,26.76,26.83,26.73,26.82,54100.0,15.2849,15.3249,15.2678,15.3192,54100.0
2005-04-27 11:30:00,26.82,26.82,26.77,26.79,41400.0,15.3192,15.3192,15.2906,15.302,41400.0
2005-04-27 12:00:00,26.79,26.95,26.79,26.9,46200.0,15.302,15.3934,15.302,15.3649,46200.0
2005-04-27 12:30:00,26.9,26.95,26.87,26.94,25900.0,15.3649,15.3934,15.3477,15.3877,25900.0
2005-04-27 13:00:00,26.93,27.1,26.93,26.97,31300.0,15.382,15.4791,15.382,15.4049,31300.0
2005-04-27 13:30:00,26.98,27.02,26.96,26.99,35300.0,15.4106,15.4334,15.3992,15.4163,35300.0
2005-04-27 14:00:00,26.99,27.03,26.94,26.98,35900.0,15.4163,15.4391,15.3877,15.4106,35900.0
2005-04-27 14:30:00,26.99,27.11,26.96,27.09,158500.0,15.4163,15.4848,15.3992,15.4734,158500.0
2005-04-27 15:00:00,27.1,27.24,27.06,27.21,72900.0,15.4791,15.5591,15.4563,15.5419,72900.0
2005-04-27 15:30:00,27.21,27.21,27.06,27.07,119000.0,15.5419,15.5419,15.4563,15.462,119000.0
2005-04-28 09:30:00,27.07,27.11,26.62,26.65,80700.0,15.462,15.4848,15.2049,15.2221,80700.0
2005-04-28 10:00:00,26.65,26.92,26.63,26.8,67700.0,15.2221,15.3763,15.2107,15.3078,67700.0
2005-04-28 10:30:00,26.88,26.96,26.78,26.85,32100.0,15.3535,15.3992,15.2963,15.3363,32100.0
2005-04-28 11:00:00,26.84,26.86,26.77,26.82,16500.0,15.3306,15.342,15.2906,15.3192,16500.0
2005-04-28 11:30:00,26.8,26.8,26.66,26.71,28600.0,15.3078,15.3078,15.2278,15.2564,28600.0
2005-04-28 12:00:00,26.7,26.79,26.64,26.79,41500.0,15.2506,15.302,15.2164,15.302,41500.0
2005-04-28 12:30:00,26.78,26.86,26.76,26.86,31000.0,15.2963,15.342,15.2849,15.342,31000.0
2005-04-28 13:00:00,26.85,26.86,26.76,26.8,9200.0,15.3363,15.342,15.2849,15.3078,9200.0
2005-04-28 13:30:00,26.79,26.89,26.76,26.88,14300.0,15.302,15.3592,15.2849,15.3535,14300.0
2005-04-28 14:00:00,26.9,26.91,26.64,26.64,26400.0,15.3649,15.3706,15.2164,15.2164,26400.0
2005-04-28 14:30:00,26.64,26.72,26.62,26.72,26700.0,15.2164,15.2621,15.2049,15.2621,26700.0
2005-04-28 15:00:00,26.71,26.74,26.66,26.66,25100.0,15.2564,15.2735,15.2278,15.2278,25100.0
2005-04-28 15:30:00,26.66,26.67,26.58,26.62,62000.0,15.2278,15.2335,15.1821,15.2049,62000.0
2005-04-29 09:30:00,26.94,27.2,26.72,26.76,55400.0,15.3877,15.5362,15.2621,15.2849,55400.0
2005-04-29 10:00:00,26.76,26.81,26.37,26.37,49600.0,15.2849,15.3135,15.0622,15.0622,49600.0
2005-04-29 10:30:00,26.36,26.37,26.02,26.17,93900.0,15.0564,15.0622,14.8622,14.9479,93900.0
2005-04-29 11:00:00,26.17,26.3,26.17,26.25,48500.0,14.9479,15.0222,14.9479,14.9936,48500.0
2005-04-29 11:30:00,26.24,26.25,25.97,26.0,78700.0,14.9879,14.9936,14.8337,14.8508,78700.0
2005-04-29 12:00:00,25.98,26.19,25.95,26.16,55100.0,14.8394,14.9593,14.8223,14.9422,55100.0
2005-04-29 12:30:00,26.15,26.34,26.13,26.33,61400.0,14.9365,15.045,14.9251,15.0393,61400.0
2005-04-29 13:00:00,26.32,26.48,26.32,26.44,50600.0,15.0336,15.125,15.0336,15.1021,50600.0
2005-04-29 13:30:00,26.42,26.44,26.32,26.44,34400.0,15.0907,15.1021,15.0336,15.1021,34400.0
2005-04-29 14:00:00,26.43,26.44,26.34,26.39,37700.0,15.0964,15.1021,15.045,15.0736,37700.0
2005-04-29 14:30:00,26.39,26.73,26.38,26.54,86200.0,15.0736,15.2678,15.0679,15.1593,86200.0
2005-04-29 15:00:00,26.53,26.7,26.5,26.59,65900.0,15.1535,15.2506,15.1364,15.1878,65900.0
2005-04-29 15:30:00,26.58,26.72,26.52,26.66,93200.0,15.1821,15.2621,15.1478,15.2278,93200.0
2005-05-02 09:30:00,27.01,27.25,26.8,27.11,76700.0,15.4277,15.5648,15.3078,15.4848,76700.0
2005-05-02 10:00:00,27.11,27.14,26.85,26.85,57500.0,15.4848,15.502,15.3363,15.3363,57500.0
2005-05-02 10:30:00,26.85,26.92,26.67,26.85,53100.0,15.3363,15.3763,15.2335,15.3363,53100.0
2005-05-02 11:00:00,26.84,26.86,26.65,26.69,36400.0,15.3306,15.342,15.2221,15.2449,36400.0
2005-05-02 11:30:00,26.71,26.71,26.44,26.54,55500.0,15.2564,15.2564,15.1021,15.1593,55500.0
2005-05-02 12:00:00,26.54,26.55,26.3,26.44,111500.0,15.1593,15.165,15.0222,15.1021,111500.0
2005-05-02 12:30:00,26.44,26.44,26.33,26.35,33700.0,15.1021,15.1021,15.0393,15.0507,33700.0
2005-05-02 13:00:00,26.35,26.37,26.1,26.2,79500.0,15.0507,15.0622,14.9079,14.965,79500.0
2005-05-02 13:30:00,26.19,26.19,26.0,26.02,90700.0,14.9593,14.9593,14.8508,14.8622,90700.0
2005-05-02 14:00:00,26.02,26.02,25.88,25.92,58200.0,14.8622,14.8622,14.7823,14.8051,58200.0
2005-05-02 14:30:00,25.95,26.29,25.95,26.27,94100.0,14.8223,15.0165,14.8223,15.005,94100.0
2005-05-02 15:00:00,26.28,26.4,26.23,26.38,49100.0,15.0107,15.0793,14.9822,15.0679,49100.0
2005-05-02 15:30:00,26.38,26.49,26.3,26.4,123900.0,15.0679,15.1307,15.0222,15.0793,123900.0
2005-05-03 09:30:00,26.41,26.75,26.38,26.65,37200.0,15.085,15.2792,15.0679,15.2221,37200.0
2005-05-03 10:00:00,26.66,26.88,26.65,26.81,60600.0,15.2278,15.3535,15.2221,15.3135,60600.0
2005-05-03 10:30:00,26.82,26.84,26.7,26.76,37700.0,15.3192,15.3306,15.2506,15.2849,37700.0
2005-05-03 11:00:00,26.76,26.8,26.72,26.79,12800.0,15.2849,15.3078,15.2621,15.302,12800.0
2005-05-03 11:30:00,26.77,26.77,26.67,26.69,15200.0,15.2906,15.2906,15.2335,15.2449,15200.0
2005-05-03 12:00:00,26.7,26.7,26.58,26.61,20200.0,15.2506,15.2506,15.1821,15.1992,20200.0
2005-05-03 12:30:00,26.62,26.63,26.52,26.55,15100.0,15.2049,15.2107,15.1478,15.165,15100.0
2005-05-03 13:00:00,26.55,26.63,26.53,26.63,18400.0,15.165,15.2107,15.1535,15.2107,18400.0
2005-05-03 13:30:00,26.64,26.7,26.63,26.69,42800.0,15.2164,15.2506,15.2107,15.2449,42800.0
2005-05-03 14:00:00,26.7,26.76,26.64,26.71,52800.0,15.2506,15.2849,15.2164,15.2564,52800.0
2005-05-03 14:30:00,26.7,26.93,26.7,26.77,53700.0,15.2506,15.382,15.2506,15.2906,53700.0
2005-05-03 15:00:00,26.79,26.79,26.59,26.73,53200.0,15.302,15.302,15.1878,15.2678,53200.0
2005-05-03 15:30:00,26.73,26.74,26.55,26.63,76700.0,15.2678,15.2735,15.165,15.2107,76700.0
2005-05-04 09:30:00,26.84,26.84,26.46,26.54,25500.0,15.3306,15.3306,15.1136,15.1593,25500.0
2005-05-04 10:00:00,26.5,26.66,26.43,26.59,39500.0,15.1364,15.2278,15.0964,15.1878,39500.0
2005-05-04 10:30:00,26.59,26.81,26.59,26.62,44100.0,15.1878,15.3135,15.1878,15.2049,44100.0
2005-05-04 11:00:00,26.62,26.72,26.59,26.72,78400.0,15.2049,15.2621,15.1878,15.2621,78400.0
2005-05-04 11:30:00,26.74,26.75,26.6,26.6,11900.0,15.2735,15.2792,15.1935,15.1935,11900.0
2005-05-04 12:00:00,26.61,26.63,26.53,26.54,13100.0,15.1992,15.2107,15.1535,15.1593,13100.0
2005-05-04 12:30:00,26.53,26.53,26.47,26.49,11100.0,15.1535,15.1535,15.1193,15.1307,11100.0
2005-05-04 13:00:00,26.49,26.55,26.49,26.51,13400.0,15.1307,15.165,15.1307,15.1421,13400.0
2005-05-04 13:30:00,26.51,26.75,26.51,26.69,38100.0,15.1421,15.2792,15.1421,15.2449,38100.0
2005-05-04 14:00:00,26.71,26.71,26.56,26.56,11700.0,15.2564,15.2564,15.1707,15.1707,11700.0
2005-05-04 14:30:00,26.56,26.82,26.56,26.81,43000.0,15.1707,15.3192,15.1707,15.3135,43000.0
2005-05-04 15:00:00,26.81,26.95,26.81,26.89,90900.0,15.3135,15.3934,15.3135,15.3592,90900.0
2005-05-04 15:30:00,26.9,26.9,26.82,26.85,91700.0,15.3649,15.3649,15.3192,15.3363,91700.0
2005-05-05 09:30:00,26.8,26.8,25.73,26.0,242000.0,15.3078,15.3078,14.6966,14.8508,242000.0
2005-05-05 10:00:00,26.05,26.63,26.05,26.35,228300.0,14.8794,15.2107,14.8794,15.0507,228300.0
2005-05-05 10:30:00,26.36,26.36,26.02,26.02,162800.0,15.0564,15.0564,14.8622,14.8622,162800.0
2005-05-05 11:00:00,26.02,26.19,26.02,26.09,63100.0,14.8622,14.9593,14.8622,14.9022,63100.0
2005-05-05 11:30:00,26.09,26.45,26.08,26.45,58200.0,14.9022,15.1078,14.8965,15.1078,58200.0
2005-05-05 12:00:00,26.45,26.58,26.44,26.55,71500.0,15.1078,15.1821,15.1021,15.165,71500.0
2005-05-05 12:30:00,26.55,26.66,26.44,26.47,64600.0,15.165,15.2278,15.1021,15.1193,64600.0
2005-05-05 13:00:00,26.45,26.64,26.34,26.43,115900.0,15.1078,15.2164,15.045,15.0964,115900.0
2005-05-05 13:30:00,26.42,26.46,26.33,26.38,41400.0,15.0907,15.1136,15.0393,15.0679,41400.0
2005-05-05 14:00:00,26.38,26.49,26.38,26.46,59000.0,15.0679,15.1307,15.0679,15.1136,59000.0
2005-05-05 14:30:00,26.45,26.46,26.16,26.18,135500.0,15.1078,15.1136,14.9422,14.9536,135500.0
2005-05-05 15:00:00,26.17,26.21,25.97,26.01,188000.0,14.9479,14.9708,14.8337,14.8565,188000.0
2005-05-05 15:30:00,26.01,26.04,25.94,26.0,280200.0,14.8565,14.8737,14.8165,14.8508,280200.0
2005-05-06 09:30:00,26.2,26.2,25.96,26.07,73100.0,14.965,14.965,14.828,14.8908,73100.0
2005-05-06 10:00:00,26.07,26.07,25.85,25.85,153300.0,14.8908,14.8908,14.7651,14.7651,153300.0
2005-05-06 10:30:00,25.87,25.99,25.84,25.99,40300.0,14.7766,14.8451,14.7594,14.8451,40300.0
2005-05-06 11:00:00,25.99,26.04,25.97,25.99,25000.0,14.8451,14.8737,14.8337,14.8451,25000.0
2005-05-06 11:30:00,25.97,25.97,25.84,25.86,29100.0,14.8337,14.8337,14.7594,14.7708,29100.0
2005-05-06 12:00:00,25.87,25.92,25.85,25.86,13100.0,14.7766,14.8051,14.7651,14.7708,13100.0
2005-05-06 12:30:00,25.86,25.89,25.58,25.65,58500.0,14.7708,14.788,14.6109,14.6509,58500.0
2005-05-06 13:00:00,25.66,25.76,25.66,25.73,42900.0,14.6566,14.7137,14.6566,14.6966,42900.0
2005-05-06 13:30:00,25.73,25.78,25.73,25.75,18700.0,14.6966,14.7252,14.6966,14.708,18700.0
2005-05-06 14:00:00,25.74,25.75,25.62,25.63,75600.0,14.7023,14.708,14.6338,14.6395,75600.0
2005-05-06 14:30:00,25.63,25.71,25.62,25.71,42100.0,14.6395,14.6852,14.6338,14.6852,42100.0
2005-05-06 15:00:00,25.72,25.77,25.67,25.69,55500.0,14.6909,14.7194,14.6623,14.6737,55500.0
2005-05-06 15:30:00,25.69,25.76,25.69,25.72,55300.0,14.6737,14.7137,14.6737,14.6909,55300.0
2005-05-09 09:30:00,25.61,25.76,25.28,25.52,66500.0,14.6281,14.7137,14.4396,14.5766,66500.0
2005-05-09 10:00:00,25.52,25.57,25.43,25.55,67600.0,14.5766,14.6052,14.5252,14.5938,67600.0
2005-05-09 10:30:00,25.55,25.56,25.4,25.5,55800.0,14.5938,14.5995,14.5081,14.5652,55800.0
2005-05-09 11:00:00,25.49,25.65,25.46,25.64,45600.0,14.5595,14.6509,14.5424,14.6452,45600.0
2005-05-09 11:30:00,25.64,25.74,25.63,25.64,96200.0,14.6452,14.7023,14.6395,14.6452,96200.0
2005-05-09 12:00:00,25.64,25.71,25.51,25.52,71700.0,14.6452,14.6852,14.5709,14.5766,71700.0
2005-05-09 12:30:00,25.52,25.6,25.52,25.59,25200.0,14.5766,14.6223,14.5766,14.6166,25200.0
2005-05-09 13:00:00,25.59,25.65,25.56,25.61,37200.0,14.6166,14.6509,14.5995,14.6281,37200.0
2005-05-09 13:30:00,25.63,25.72,25.63,25.67,27200.0,14.6395,14.6909,14.6395,14.6623,27200.0
2005-05-09 14:00:00,25.68,25.69,25.51,25.58,60800.0,14.668,14.6737,14.5709,14.6109,60800.0
2005-05-09 14:30:00,25.57,25.58,25.54,25.57,30500.0,14.6052,14.6109,14.5881,14.6052,30500.0
2005-05-09 15:00:00,25.57,25.57,25.43,25.49,55100.0,14.6052,14.6052,14.5252,14.5595,55100.0
2005-05-09 15:30:00,25.48,25.6,25.48,25.56,115200.0,14.5538,14.6223,14.5538,14.5995,115200.0
2005-05-10 09:30:00,25.25,25.5,25.06,25.29,86800.0,14.4224,14.5652,14.3139,14.4453,86800.0
2005-05-10 10:00:00,25.25,25.35,25.02,25.03,139900.0,14.4224,14.4795,14.2911,14.2968,139900.0
2005-05-10 10:30:00,25.01,25.12,25.0,25.12,127300.0,14.2853,14.3482,14.2796,14.3482,127300.0
2005-05-10 11:00:00,25.12,25.24,25.1,25.13,140300.0,14.3482,14.4167,14.3367,14.3539,140300.0
2005-05-10 11:30:00,25.13,25.13,24.97,24.98,134700.0,14.3539,14.3539,14.2625,14.2682,134700.0
2005-05-10 12:00:00,24.99,24.99,24.5,24.96,156200.0,14.2739,14.2739,13.994,14.2568,156200.0
2005-05-10 12:30:00,24.96,25.06,24.9,25.03,87300.0,14.2568,14.3139,14.2225,14.2968,87300.0
2005-05-10 13:00:00,25.02,25.15,25.02,25.15,93000.0,14.2911,14.3653,14.2911,14.3653,93000.0
2005-05-10 13:30:00,25.14,25.33,25.14,25.33,84600.0,14.3596,14.4681,14.3596,14.4681,84600.0
2005-05-10 14:00:00,25.33,25.36,25.19,25.19,24400.0,14.4681,14.4853,14.3882,14.3882,24400.0
2005-05-10 14:30:00,25.18,25.19,24.96,25.05,156500.0,14.3824,14.3882,14.2568,14.3082,156500.0
2005-05-10 15:00:00,25.05,25.19,25.03,25.12,79700.0,14.3082,14.3882,14.2968,14.3482,79700.0
2005-05-10 15:30:00,25.11,25.2,25.05,25.05,142100.0,14.3425,14.3939,14.3082,14.3082,142100.0
2005-05-11 09:30:00,25.15,25.38,24.73,24.93,122200.0,14.3653,14.4967,14.1254,14.2396,122200.0
2005-05-11 10:00:00,24.93,25.06,24.82,24.89,80100.0,14.2396,14.3139,14.1768,14.2168,80100.0
2005-05-11 10:30:00,24.89,24.99,24.88,24.95,78900.0,14.2168,14.2739,14.2111,14.2511,78900.0
2005-05-11 11:00:00,24.97,24.99,24.81,24.87,42800.0,14.2625,14.2739,14.1711,14.2054,42800.0
2005-05-11 11:30:00,24.87,24.92,24.83,24.86,57200.0,14.2054,14.2339,14.1825,14.1997,57200.0
2005-05-11 12:00:00,24.86,25.01,24.7,25.0,70700.0,14.1997,14.2853,14.1083,14.2796,70700.0
2005-05-11 12:30:00,25.0,25.03,24.97,25.03,40200.0,14.2796,14.2968,14.2625,14.2968,40200.0
2005-05-11 13:00:00,25.03,25.23,25.03,25.18,60400.0,14.2968,14.411,14.2968,14.3824,60400.0
2005-05-11 13:30:00,25.18,25.19,25.03,25.07,45600.0,14.3824,14.3882,14.2968,14.3196,45600.0
2005-05-11 14:00:00,25.07,25.23,25.06,25.15,39800.0,14.3196,14.411,14.3139,14.3653,39800.0
2005-05-11 14:30:00,25.15,25.21,25.14,25.19,47000.0,14.3653,14.3996,14.3596,14.3882,47000.0
2005-05-11 15:00:00,25.18,25.19,25.05,25.07,64400.0,14.3824,14.3882,14.3082,14.3196,64400.0
2005-05-11 15:30:00,25.08,25.16,25.02,25.03,120000.0,14.3253,14.371,14.2911,14.2968,120000.0
2005-05-12 09:30:00,25.23,25.27,25.05,25.1,51900.0,14.411,14.4338,14.3082,14.3367,51900.0
2005-05-12 10:00:00,25.1,25.42,25.07,25.27,69600.0,14.3367,14.5195,14.3196,14.4338,69600.0
2005-05-12 10:30:00,25.29,25.44,25.22,25.26,29700.0,14.4453,14.5309,14.4053,14.4281,29700.0
2005-05-12 11:00:00,25.26,25.27,25.16,25.2,29500.0,14.4281,14.4338,14.371,14.3939,29500.0
2005-05-12 11:30:00,25.2,25.27,25.18,25.27,18300.0,14.3939,14.4338,14.3824,14.4338,18300.0
2005-05-12 12:00:00,25.27,25.34,25.23,25.3,24800.0,14.4338,14.4738,14.411,14.451,24800.0
2005-05-12 12:30:00,25.31,25.31,25.16,25.17,12100.0,14.4567,14.4567,14.371,14.3767,12100.0
2005-05-12 13:00:00,25.18,25.19,25.09,25.09,9600.0,14.3824,14.3882,14.331,14.331,9600.0
2005-05-12 13:30:00,25.09,25.09,24.96,24.97,18700.0,14.331,14.331,14.2568,14.2625,18700.0
2005-05-12 14:00:00,24.98,25.02,24.91,24.99,26000.0,14.2682,14.2911,14.2282,14.2739,26000.0
2005-05-12 14:30:00,24.99,24.99,24.91,24.91,13100.0,14.2739,14.2739,14.2282,14.2282,13100.0
2005-05-12 15:00:00,24.93,24.97,24.86,24.87,32500.0,14.2396,14.2625,14.1997,14.2054,32500.0
2005-05-12 15:30:00,24.86,24.87,24.75,24.78,57500.0,14.1997,14.2054,14.1368,14.154,57500.0
2005-05-13 09:30:00,24.81,24.99,24.53,24.7,55100.0,14.1711,14.2739,14.0112,14.1083,55100.0
2005-05-13 10:00:00,24.7,24.71,24.56,24.66,52700.0,14.1083,14.114,14.0283,14.0854,52700.0
2005-05-13 10:30:00,24.67,24.77,24.66,24.74,32700.0,14.0911,14.1483,14.0854,14.1311,32700.0
2005-05-13 11:00:00,24.75,24.8,24.63,24.66,27900.0,14.1368,14.1654,14.0683,14.0854,27900.0
2005-05-13 11:30:00,24.66,24.77,24.65,24.76,25200.0,14.0854,14.1483,14.0797,14.1425,25200.0
2005-05-13 12:00:00,24.77,24.78,24.69,24.71,33700.0,14.1483,14.154,14.1026,14.114,33700.0
2005-05-13 12:30:00,24.7,24.7,24.6,24.61,24400.0,14.1083,14.1083,14.0512,14.0569,24400.0
2005-05-13 13:00:00,24.61,24.62,24.48,24.48,32900.0,14.0569,14.0626,13.9826,13.9826,32900.0
2005-05-13 13:30:00,24.48,24.49,24.35,24.41,67300.0,13.9826,13.9883,13.9084,13.9426,67300.0
2005-05-13 14:00:00,24.41,24.55,24.4,24.51,76000.0,13.9426,14.0226,13.9369,13.9997,76000.0
2005-05-13 14:30:00,24.51,24.51,24.31,24.41,141500.0,13.9997,13.9997,13.8855,13.9426,141500.0
2005-05-13 15:00:00,24.43,24.61,24.38,24.55,128200.0,13.9541,14.0569,13.9255,14.0226,128200.0
2005-05-13 15:30:00,24.55,24.6,24.44,24.54,143300.0,14.0226,14.0512,13.9598,14.0169,143300.0
2005-05-16 09:30:00,24.6,24.92,24.57,24.86,76500.0,14.0512,14.2339,14.034,14.1997,76500.0
2005-05-16 10:00:00,24.86,25.19,24.86,25.15,42100.0,14.1997,14.3882,14.1997,14.3653,42100.0
2005-05-16 10:30:00,25.14,25.22,25.04,25.18,51100.0,14.3596,14.4053,14.3025,14.3824,51100.0
2005-05-16 11:00:00,25.17,25.26,25.15,25.19,42400.0,14.3767,14.4281,14.3653,14.3882,42400.0
2005-05-16 11:30:00,25.19,25.23,24.99,24.99,55800.0,14.3882,14.411,14.2739,14.2739,55800.0
2005-05-16 12:00:00,25.0,25.03,24.97,25.01,29800.0,14.2796,14.2968,14.2625,14.2853,29800.0
2005-05-16 12:30:00,25.01,25.01,24.89,24.9,43700.0,14.2853,14.2853,14.2168,14.2225,43700.0
2005-05-16 13:00:00,24.9,24.95,24.83,24.93,47900.0,14.2225,14.2511,14.1825,14.2396,47900.0
2005-05-16 13:30:00,24.94,24.97,24.9,24.97,44700.0,14.2454,14.2625,14.2225,14.2625,44700.0
2005-05-16 14:00:00,24.97,25.0,24.95,24.97,36600.0,14.2625,14.2796,14.2511,14.2625,36600.0
2005-05-16 14:30:00,24.97,25.0,24.95,24.99,21900.0,14.2625,14.2796,14.2511,14.2739,21900.0
2005-05-16 15:00:00,24.99,25.21,24.99,25.18,67400.0,14.2739,14.3996,14.2739,14.3824,67400.0
2005-05-16 15:30:00,25.17,25.33,25.16,25.33,102800.0,14.3767,14.4681,14.371,14.4681,102800.0
2005-05-17 09:30:00,25.09,25.39,25.0,25.39,44500.0,14.331,14.5024,14.2796,14.5024,44500.0
2005-05-17 10:00:00,25.39,25.59,25.39,25.53,89100.0,14.5024,14.6166,14.5024,14.5824,89100.0
2005-05-17 10:30:00,25.53,25.53,25.33,25.39,41700.0,14.5824,14.5824,14.4681,14.5024,41700.0
2005-05-17 11:00:00,25.4,25.49,25.37,25.37,54700.0,14.5081,14.5595,14.491,14.491,54700.0
2005-05-17 11:30:00,25.38,25.41,25.35,25.35,44200.0,14.4967,14.5138,14.4795,14.4795,44200.0
2005-05-17 12:00:00,25.35,25.36,25.3,25.35,24800.0,14.4795,14.4853,14.451,14.4795,24800.0
2005-05-17 12:30:00,25.35,25.36,25.31,25.33,39800.0,14.4795,14.4853,14.4567,14.4681,39800.0
2005-05-17 13:00:00,25.33,25.35,25.24,25.27,35100.0,14.4681,14.4795,14.4167,14.4338,35100.0
2005-05-17 13:30:00,25.28,25.33,25.26,25.28,39600.0,14.4396,14.4681,14.4281,14.4396,39600.0
2005-05-17 14:00:00,25.28,25.36,25.25,25.36,61300.0,14.4396,14.4853,14.4224,14.4853,61300.0
2005-05-17 14:30:00,25.36,25.55,25.36,25.41,72300.0,14.4853,14.5938,14.4853,14.5138,72300.0
2005-05-17 15:00:00,25.41,25.44,25.38,25.43,56400.0,14.5138,14.5309,14.4967,14.5252,56400.0
2005-05-17 15:30:00,25.43,25.5,25.35,25.37,78200.0,14.5252,14.5652,14.4795,14.491,78200.0
2005-05-18 09:30:00,25.4,25.45,25.28,25.32,73600.0,14.5081,14.5367,14.4396,14.4624,73600.0
2005-05-18 10:00:00,25.31,25.32,25.0,25.19,61200.0,14.4567,14.4624,14.2796,14.3882,61200.0
2005-05-18 10:30:00,25.17,25.48,25.17,25.44,32700.0,14.3767,14.5538,14.3767,14.5309,32700.0
2005-05-18 11:00:00,25.42,25.48,25.38,25.41,27500.0,14.5195,14.5538,14.4967,14.5138,27500.0
2005-05-18 11:30:00,25.4,25.46,25.26,25.44,42500.0,14.5081,14.5424,14.4281,14.5309,42500.0
2005-05-18 12:00:00,25.43,25.59,25.43,25.57,29500.0,14.5252,14.6166,14.5252,14.6052,29500.0
2005-05-18 12:30:00,25.56,25.73,25.56,25.71,42400.0,14.5995,14.6966,14.5995,14.6852,42400.0
2005-05-18 13:00:00,25.72,25.97,25.72,25.97,73600.0,14.6909,14.8337,14.6909,14.8337,73600.0
2005-05-18 13:30:00,25.93,25.93,25.67,25.67,44300.0,14.8108,14.8108,14.6623,14.6623,44300.0
2005-05-18 14:00:00,25.67,25.71,25.54,25.55,25100.0,14.6623,14.6852,14.5881,14.5938,25100.0
2005-05-18 14:30:00,25.55,25.71,25.53,25.7,139800.0,14.5938,14.6852,14.5824,14.6795,139800.0
2005-05-18 15:00:00,25.71,26.0,25.7,25.99,87400.0,14.6852,14.8508,14.6795,14.8451,87400.0
2005-05-18 15:30:00,25.9,26.07,25.9,26.05,303700.0,14.7937,14.8908,14.7937,14.8794,303700.0
2005-05-19 09:30:00,26.75,27.65,26.73,27.37,284900.0,15.2792,15.7933,15.2678,15.6333,284900.0
2005-05-19 10:00:00,27.35,27.4,26.5,26.74,274100.0,15.6219,15.6505,15.1364,15.2735,274100.0
2005-05-19 10:30:00,26.74,26.74,26.14,26.32,194400.0,15.2735,15.2735,14.9308,15.0336,194400.0
2005-05-19 11:00:00,26.33,26.71,26.33,26.64,173100.0,15.0393,15.2564,15.0393,15.2164,173100.0
2005-05-19 11:30:00,26.66,26.83,26.55,26.55,33400.0,15.2278,15.3249,15.165,15.165,33400.0
2005-05-19 12:00:00,26.55,26.67,26.45,26.6,36300.0,15.165,15.2335,15.1078,15.1935,36300.0
2005-05-19 12:30:00,26.59,26.61,26.45,26.61,21100.0,15.1878,15.1992,15.1078,15.1992,21100.0
2005-05-19 13:00:00,26.65,26.65,26.55,26.56,32500.0,15.2221,15.2221,15.165,15.1707,32500.0
2005-05-19 13:30:00,26.56,26.56,26.35,26.38,68100.0,15.1707,15.1707,15.0507,15.0679,68100.0
2005-05-19 14:00:00,26.37,26.5,26.36,26.46,31200.0,15.0622,15.1364,15.0564,15.1136,31200.0
2005-05-19 14:30:00,26.45,26.49,26.35,26.49,51400.0,15.1078,15.1307,15.0507,15.1307,51400.0
2005-05-19 15:00:00,26.49,26.65,26.48,26.49,68800.0,15.1307,15.2221,15.125,15.1307,68800.0
2005-05-19 15:30:00,26.46,26.67,26.46,26.61,105400.0,15.1136,15.2335,15.1136,15.1992,105400.0
2005-05-20 09:30:00,26.5,26.55,26.1,26.24,65400.0,15.1364,15.165,14.9079,14.9879,65400.0
2005-05-20 10:00:00,26.26,26.29,26.16,26.16,43900.0,14.9993,15.0165,14.9422,14.9422,43900.0
2005-05-20 10:30:00,26.16,26.37,26.16,26.34,48500.0,14.9422,15.0622,14.9422,15.045,48500.0
2005-05-20 11:00:00,26.34,26.34,26.14,26.19,31400.0,15.045,15.045,14.9308,14.9593,31400.0
2005-05-20 11:30:00,26.17,26.53,26.14,26.52,57300.0,14.9479,15.1535,14.9308,15.1478,57300.0
2005-05-20 12:00:00,26.52,26.58,26.41,26.47,66200.0,15.1478,15.1821,15.085,15.1193,66200.0
2005-05-20 12:30:00,26.47,26.48,26.35,26.4,31400.0,15.1193,15.125,15.0507,15.0793,31400.0
2005-05-20 13:00:00,26.41,26.46,26.34,26.36,31700.0,15.085,15.1136,15.045,15.0564,31700.0
2005-05-20 13:30:00,26.36,26.37,26.22,26.22,38800.0,15.0564,15.0622,14.9765,14.9765,38800.0
2005-05-20 14:00:00,26.22,26.37,26.22,26.36,30700.0,14.9765,15.0622,14.9765,15.0564,30700.0
2005-05-20 14:30:00,26.36,26.43,26.34,26.38,24100.0,15.0564,15.0964,15.045,15.0679,24100.0
2005-05-20 15:00:00,26.38,26.45,26.37,26.45,32100.0,15.0679,15.1078,15.0622,15.1078,32100.0
2005-05-20 15:30:00,26.45,26.55,26.43,26.51,87000.0,15.1078,15.165,15.0964,15.1421,87000.0
2005-05-23 09:30:00,26.49,26.65,26.41,26.61,40800.0,15.1307,15.2221,15.085,15.1992,40800.0
2005-05-23 10:00:00,26.6,26.62,26.36,26.5,77600.0,15.1935,15.2049,15.0564,15.1364,77600.0
2005-05-23 10:30:00,26.49,26.68,26.47,26.56,48500.0,15.1307,15.2392,15.1193,15.1707,48500.0
2005-05-23 11:00:00,26.56,26.57,26.43,26.5,25200.0,15.1707,15.1764,15.0964,15.1364,25200.0
2005-05-23 11:30:00,26.51,26.54,26.48,26.5,34200.0,15.1421,15.1593,15.125,15.1364,34200.0
2005-05-23 12:00:00,26.5,26.52,26.43,26.43,24200.0,15.1364,15.1478,15.0964,15.0964,24200.0
2005-05-23 12:30:00,26.43,26.46,26.38,26.38,22600.0,15.0964,15.1136,15.0679,15.0679,22600.0
2005-05-23 13:00:00,26.38,26.4,26.35,26.37,28400.0,15.0679,15.0793,15.0507,15.0622,28400.0
2005-05-23 13:30:00,26.36,26.39,26.33,26.37,25100.0,15.0564,15.0736,15.0393,15.0622,25100.0
2005-05-23 14:00:00,26.37,26.46,26.32,26.32,161700.0,15.0622,15.1136,15.0336,15.0336,161700.0
2005-05-23 14:30:00,26.31,26.35,26.31,26.33,74600.0,15.0279,15.0507,15.0279,15.0393,74600.0
2005-05-23 15:00:00,26.33,26.36,26.26,26.27,88200.0,15.0393,15.0564,14.9993,15.005,88200.0
2005-05-23 15:30:00,26.27,26.33,26.2,26.3,99600.0,15.005,15.0393,14.965,15.0222,99600.0
2005-05-24 09:30:00,26.05,26.43,26.05,26.33,112200.0,14.8794,15.0964,14.8794,15.0393,112200.0
2005-05-24 10:00:00,26.32,26.38,26.29,26.34,66800.0,15.0336,15.0679,15.0165,15.045,66800.0
2005-05-24 10:30:00,26.35,26.45,26.34,26.38,70600.0,15.0507,15.1078,15.045,15.0679,70600.0
2005-05-24 11:00:00,26.38,26.46,26.37,26.4,36900.0,15.0679,15.1136,15.0622,15.0793,36900.0
2005-05-24 11:30:00,26.4,26.4,26.35,26.35,105500.0,15.0793,15.0793,15.0507,15.0507,105500.0
2005-05-24 12:00:00,26.36,26.4,26.31,26.35,51200.0,15.0564,15.0793,15.0279,15.0507,51200.0
2005-05-24 12:30:00,26.35,26.35,26.31,26.35,11200.0,15.0507,15.0507,15.0279,15.0507,11200.0
2005-05-24 13:00:00,26.35,26.37,26.3,26.31,26800.0,15.0507,15.0622,15.0222,15.0279,26800.0
2005-05-24 13:30:00,26.32,26.39,26.29,26.38,20900.0,15.0336,15.0736,15.0165,15.0679,20900.0
2005-05-24 14:00:00,26.4,26.44,26.34,26.39,229200.0,15.0793,15.1021,15.045,15.0736,229200.0
2005-05-24 14:30:00,26.37,26.38,26.3,26.35,27400.0,15.0622,15.0679,15.0222,15.0507,27400.0
2005-05-24 15:00:00,26.35,26.45,26.33,26.44,27700.0,15.0507,15.1078,15.0393,15.1021,27700.0
2005-05-24 15:30:00,26.45,26.51,26.42,26.44,61300.0,15.1078,15.1421,15.0907,15.1021,61300.0
2005-05-25 09:30:00,26.3,26.44,26.17,26.34,26200.0,15.0222,15.1021,14.9479,15.045,26200.0
2005-05-25 10:00:00,26.35,26.4,26.27,26.29,28300.0,15.0507,15.0793,15.005,15.0165,28300.0
2005-05-25 10:30:00,26.3,26.3,26.18,26.23,29700.0,15.0222,15.0222,14.9536,14.9822,29700.0
2005-05-25 11:00:00,26.21,26.36,26.08,26.34,24900.0,14.9708,15.0564,14.8965,15.045,24900.0
2005-05-25 11:30:00,26.34,26.34,26.29,26.3,10800.0,15.045,15.045,15.0165,15.0222,10800.0
2005-05-25 12:00:00,26.3,26.39,26.12,26.36,18600.0,15.0222,15.0736,14.9194,15.0564,18600.0
2005-05-25 12:30:00,26.37,26.42,26.37,26.39,16800.0,15.0622,15.0907,15.0622,15.0736,16800.0
2005-05-25 13:00:00,26.38,26.46,26.38,26.39,108600.0,15.0679,15.1136,15.0679,15.0736,108600.0
2005-05-25 13:30:00,26.39,26.4,26.38,26.4,44700.0,15.0736,15.0793,15.0679,15.0793,44700.0
2005-05-25 14:00:00,26.4,26.43,26.37,26.41,60200.0,15.0793,15.0964,15.0622,15.085,60200.0
2005-05-25 14:30:00,26.42,26.45,26.36,26.43,76600.0,15.0907,15.1078,15.0564,15.0964,76600.0
2005-05-25 15:00:00,26.44,26.47,26.4,26.45,41800.0,15.1021,15.1193,15.0793,15.1078,41800.0
2005-05-25 15:30:00,26.45,26.53,26.44,26.47,96000.0,15.1078,15.1535,15.1021,15.1193,96000.0
2005-05-26 09:30:00,26.49,26.67,26.38,26.55,50200.0,15.1307,15.2335,15.0679,15.165,50200.0
2005-05-26 10:00:00,26.55,26.6,26.43,26.54,27500.0,15.165,15.1935,15.0964,15.1593,27500.0
2005-05-26 10:30:00,26.54,26.56,26.44,26.44,11400.0,15.1593,15.1707,15.1021,15.1021,11400.0
2005-05-26 11:00:00,26.44,26.49,26.4,26.49,14000.0,15.1021,15.1307,15.0793,15.1307,14000.0
2005-05-26 11:30:00,26.5,26.57,26.5,26.56,21300.0,15.1364,15.1764,15.1364,15.1707,21300.0
2005-05-26 12:00:00,26.56,26.6,26.54,26.56,65300.0,15.1707,15.1935,15.1593,15.1707,65300.0
2005-05-26 12:30:00,26.56,26.57,26.54,26.55,26300.0,15.1707,15.1764,15.1593,15.165,26300.0
2005-05-26 13:00:00,26.55,26.55,26.48,26.51,20400.0,15.165,15.165,15.125,15.1421,20400.0
2005-05-26 13:30:00,26.51,26.51,26.47,26.48,17200.0,15.1421,15.1421,15.1193,15.125,17200.0
2005-05-26 14:00:00,26.48,26.48,26.44,26.46,22000.0,15.125,15.125,15.1021,15.1136,22000.0
2005-05-26 14:30:00,26.45,26.45,26.41,26.42,13500.0,15.1078,15.1078,15.085,15.0907,13500.0
2005-05-26 15:00:00,26.43,26.48,26.4,26.47,13900.0,15.0964,15.125,15.0793,15.1193,13900.0
2005-05-26 15:30:00,26.47,26.55,26.46,26.49,40500.0,15.1193,15.165,15.1136,15.1307,40500.0
2005-05-27 09:30:00,26.3,26.55,26.25,26.5,34200.0,15.0222,15.165,14.9936,15.1364,34200.0
2005-05-27 10:00:00,26.55,26.6,26.47,26.49,22300.0,15.165,15.1935,15.1193,15.1307,22300.0
2005-05-27 10:30:00,26.49,26.52,26.43,26.43,19800.0,15.1307,15.1478,15.0964,15.0964,19800.0
2005-05-27 11:00:00,26.42,26.47,26.41,26.42,17000.0,15.0907,15.1193,15.085,15.0907,17000.0
2005-05-27 11:30:00,26.43,26.43,26.36,26.39,21400.0,15.0964,15.0964,15.0564,15.0736,21400.0
2005-05-27 12:00:00,26.4,26.43,26.37,26.38,20500.0,15.0793,15.0964,15.0622,15.0679,20500.0
2005-05-27 12:30:00,26.37,26.4,26.36,26.36,7200.0,15.0622,15.0793,15.0564,15.0564,7200.0
2005-05-27 13:00:00,26.36,26.4,26.35,26.4,7800.0,15.0564,15.0793,15.0507,15.0793,7800.0
2005-05-27 13:30:00,26.4,26.4,26.38,26.39,5700.0,15.0793,15.0793,15.0679,15.0736,5700.0
2005-05-27 14:00:00,26.39,26.44,26.39,26.44,15500.0,15.0736,15.1021,15.0736,15.1021,15500.0
2005-05-27 14:30:00,26.44,26.52,26.43,26.5,54900.0,15.1021,15.1478,15.0964,15.1364,54900.0
2005-05-27 15:00:00,26.51,26.54,26.5,26.51,11900.0,15.1421,15.1593,15.1364,15.1421,11900.0
2005-05-27 15:30:00,26.5,26.51,26.47,26.47,110100.0,15.1364,15.1421,15.1193,15.1193,110100.0
2005-05-31 09:30:00,26.0,26.25,25.93,26.12,82400.0,14.8508,14.9936,14.8108,14.9194,82400.0
2005-05-31 10:00:00,26.12,26.26,26.12,26.13,34200.0,14.9194,14.9993,14.9194,14.9251,34200.0
2005-05-31 10:30:00,26.13,26.22,26.13,26.19,22100.0,14.9251,14.9765,14.9251,14.9593,22100.0
2005-05-31 11:00:00,26.2,26.3,26.2,26.24,27700.0,14.965,15.0222,14.965,14.9879,27700.0
2005-05-31 11:30:00,26.24,26.24,26.2,26.21,16000.0,14.9879,14.9879,14.965,14.9708,16000.0
2005-05-31 12:00:00,26.22,26.24,26.12,26.24,35200.0,14.9765,14.9879,14.9194,14.9879,35200.0
2005-05-31 12:30:00,26.24,26.3,26.24,26.29,41500.0,14.9879,15.0222,14.9879,15.0165,41500.0
2005-05-31 13:00:00,26.3,26.36,26.29,26.36,26800.0,15.0222,15.0564,15.0165,15.0564,26800.0
2005-05-31 13:30:00,26.36,26.45,26.33,26.45,18600.0,15.0564,15.1078,15.0393,15.1078,18600.0
2005-05-31 14:00:00,26.45,26.48,26.43,26.47,41800.0,15.1078,15.125,15.0964,15.1193,41800.0
2005-05-31 14:30:00,26.48,26.55,26.47,26.51,22400.0,15.125,15.165,15.1193,15.1421,22400.0
2005-05-31 15:00:00,26.52,26.56,26.48,26.53,29400.0,15.1478,15.1707,15.125,15.1535,29400.0
2005-05-31 15:30:00,26.53,26.54,26.34,26.36,83400.0,15.1535,15.1593,15.045,15.0564,83400.0
2005-06-01 09:30:00,26.3,26.52,26.3,26.5,53000.0,15.0222,15.1478,15.0222,15.1364,53000.0
2005-06-01 10:00:00,26.5,26.72,26.5,26.56,53500.0,15.1364,15.2621,15.1364,15.1707,53500.0
2005-06-01 10:30:00,26.59,26.59,26.46,26.52,16500.0,15.1878,15.1878,15.1136,15.1478,16500.0
2005-06-01 11:00:00,26.52,26.52,26.47,26.5,38400.0,15.1478,15.1478,15.1193,15.1364,38400.0
2005-06-01 11:30:00,26.51,26.74,26.51,26.71,27500.0,15.1421,15.2735,15.1421,15.2564,27500.0
2005-06-01 12:00:00,26.69,26.72,26.63,26.67,17600.0,15.2449,15.2621,15.2107,15.2335,17600.0
2005-06-01 12:30:00,26.68,26.69,26.62,26.64,14300.0,15.2392,15.2449,15.2049,15.2164,14300.0
2005-06-01 13:00:00,26.64,26.65,26.58,26.65,23700.0,15.2164,15.2221,15.1821,15.2221,23700.0
2005-06-01 13:30:00,26.64,26.65,26.56,26.6,12900.0,15.2164,15.2221,15.1707,15.1935,12900.0
2005-06-01 14:00:00,26.6,26.62,26.46,26.46,16800.0,15.1935,15.2049,15.1136,15.1136,16800.0
2005-06-01 14:30:00,26.5,26.52,26.28,26.29,35500.0,15.1364,15.1478,15.0107,15.0165,35500.0
2005-06-01 15:00:00,26.29,26.3,26.24,26.27,40200.0,15.0165,15.0222,14.9879,15.005,40200.0
2005-06-01 15:30:00,26.29,26.51,26.28,26.51,48200.0,15.0165,15.1421,15.0107,15.1421,48200.0
2005-06-02 09:30:00,26.37,26.58,26.32,26.54,168100.0,15.0622,15.1821,15.0336,15.1593,168100.0
2005-06-02 10:00:00,26.54,26.78,26.54,26.65,122700.0,15.1593,15.2963,15.1593,15.2221,122700.0
2005-06-02 10:30:00,26.64,26.79,26.63,26.75,40100.0,15.2164,15.302,15.2107,15.2792,40100.0
2005-06-02 11:00:00,26.75,26.89,26.72,26.86,31600.0,15.2792,15.3592,15.2621,15.342,31600.0
2005-06-02 11:30:00,26.85,26.89,26.8,26.85,22800.0,15.3363,15.3592,15.3078,15.3363,22800.0
2005-06-02 12:00:00,26.85,26.9,26.74,26.75,19100.0,15.3363,15.3649,15.2735,15.2792,19100.0
2005-06-02 12:30:00,26.75,26.77,26.65,26.65,11800.0,15.2792,15.2906,15.2221,15.2221,11800.0
2005-06-02 13:00:00,26.65,26.74,26.64,26.68,15500.0,15.2221,15.2735,15.2164,15.2392,15500.0
2005-06-02 13:30:00,26.69,26.74,26.66,26.73,14400.0,15.2449,15.2735,15.2278,15.2678,14400.0
2005-06-02 14:00:00,26.74,26.86,26.74,26.86,23200.0,15.2735,15.342,15.2735,15.342,23200.0
2005-06-02 14:30:00,26.85,26.87,26.73,26.76,69700.0,15.3363,15.3477,15.2678,15.2849,69700.0
2005-06-02 15:00:00,26.77,26.77,26.72,26.75,26200.0,15.2906,15.2906,15.2621,15.2792,26200.0
2005-06-02 15:30:00,26.74,26.75,26.68,26.75,104900.0,15.2735,15.2792,15.2392,15.2792,104900.0
2005-06-03 09:30:00,26.78,27.12,26.7,27.05,60600.0,15.2963,15.4905,15.2506,15.4506,60600.0
2005-06-03 10:00:00,27.05,27.1,26.92,27.05,94500.0,15.4506,15.4791,15.3763,15.4506,94500.0
2005-06-03 10:30:00,27.06,27.1,26.97,27.0,64500.0,15.4563,15.4791,15.4049,15.422,64500.0
2005-06-03 11:00:00,27.0,27.04,26.88,26.91,34000.0,15.422,15.4448,15.3535,15.3706,34000.0
2005-06-03 11:30:00,26.91,26.92,26.62,26.69,25400.0,15.3706,15.3763,15.2049,15.2449,25400.0
2005-06-03 12:00:00,26.68,26.74,26.62,26.74,20700.0,15.2392,15.2735,15.2049,15.2735,20700.0
2005-06-03 12:30:00,26.75,26.85,26.73,26.82,19800.0,15.2792,15.3363,15.2678,15.3192,19800.0
2005-06-03 13:00:00,26.82,26.85,26.79,26.79,17400.0,15.3192,15.3363,15.302,15.302,17400.0
2005-06-03 13:30:00,26.8,26.81,26.76,26.76,13700.0,15.3078,15.3135,15.2849,15.2849,13700.0
2005-06-03 14:00:00,26.75,26.76,26.65,26.65,25600.0,15.2792,15.2849,15.2221,15.2221,25600.0
2005-06-03 14:30:00,26.65,26.76,26.64,26.73,15900.0,15.2221,15.2849,15.2164,15.2678,15900.0
2005-06-03 15:00:00,26.73,26.81,26.69,26.69,17900.0,15.2678,15.3135,15.2449,15.2449,17900.0
2005-06-03 15:30:00,26.7,26.92,26.7,26.72,115200.0,15.2506,15.3763,15.2506,15.2621,115200.0
2005-06-06 09:30:00,26.76,26.89,26.7,26.78,36200.0,15.2849,15.3592,15.2506,15.2963,36200.0
2005-06-06 10:00:00,26.77,26.84,26.74,26.79,25400.0,15.2906,15.3306,15.2735,15.302,25400.0
2005-06-06 10:30:00,26.8,26.82,26.7,26.7,40100.0,15.3078,15.3192,15.2506,15.2506,40100.0
2005-06-06 11:00:00,26.7,26.74,26.68,26.69,20200.0,15.2506,15.2735,15.2392,15.2449,20200.0
2005-06-06 11:30:00,26.69,26.69,26.63,26.67,17400.0,15.2449,15.2449,15.2107,15.2335,17400.0
2005-06-06 12:00:00,26.67,26.79,26.67,26.78,15300.0,15.2335,15.302,15.2335,15.2963,15300.0
2005-06-06 12:30:00,26.78,26.79,26.73,26.75,32500.0,15.2963,15.302,15.2678,15.2792,32500.0
2005-06-06 13:00:00,26.75,26.78,26.73,26.74,51500.0,15.2792,15.2963,15.2678,15.2735,51500.0
2005-06-06 13:30:00,26.75,26.83,26.74,26.81,42400.0,15.2792,15.3249,15.2735,15.3135,42400.0
2005-06-06 14:00:00,26.81,26.84,26.75,26.75,15300.0,15.3135,15.3306,15.2792,15.2792,15300.0
2005-06-06 14:30:00,26.75,26.83,26.75,26.82,23700.0,15.2792,15.3249,15.2792,15.3192,23700.0
2005-06-06 15:00:00,26.82,26.85,26.82,26.84,21600.0,15.3192,15.3363,15.3192,15.3306,21600.0
2005-06-06 15:30:00,26.85,26.9,26.84,26.85,53700.0,15.3363,15.3649,15.3306,15.3363,53700.0
2005-06-07 09:30:00,26.86,27.08,26.86,26.97,30200.0,15.342,15.4677,15.342,15.4049,30200.0
2005-06-07 10:00:00,26.98,27.04,26.95,27.03,45500.0,15.4106,15.4448,15.3934,15.4391,45500.0
2005-06-07 10:30:00,27.02,27.02,26.94,26.98,21600.0,15.4334,15.4334,15.3877,15.4106,21600.0
2005-06-07 11:00:00,26.97,26.99,26.94,26.99,11500.0,15.4049,15.4163,15.3877,15.4163,11500.0
2005-06-07 11:30:00,26.99,27.0,26.96,26.96,23400.0,15.4163,15.422,15.3992,15.3992,23400.0
2005-06-07 12:00:00,26.96,26.97,26.92,26.94,17300.0,15.3992,15.4049,15.3763,15.3877,17300.0
2005-06-07 12:30:00,26.94,26.95,26.9,26.94,21100.0,15.3877,15.3934,15.3649,15.3877,21100.0
2005-06-07 13:00:00,26.95,26.95,26.9,26.93,24000.0,15.3934,15.3934,15.3649,15.382,24000.0
2005-06-07 13:30:00,26.93,26.93,26.72,26.79,56100.0,15.382,15.382,15.2621,15.302,56100.0
2005-06-07 14:00:00,26.78,26.79,26.56,26.59,56200.0,15.2963,15.302,15.1707,15.1878,56200.0
2005-06-07 14:30:00,26.58,26.68,26.58,26.66,28600.0,15.1821,15.2392,15.1821,15.2278,28600.0
2005-06-07 15:00:00,26.66,26.67,26.59,26.61,26000.0,15.2278,15.2335,15.1878,15.1992,26000.0
2005-06-07 15:30:00,26.61,26.62,26.54,26.61,33500.0,15.1992,15.2049,15.1593,15.1992,33500.0
2005-06-08 09:30:00,26.7,26.7,26.46,26.6,27300.0,15.2506,15.2506,15.1136,15.1935,27300.0
2005-06-08 10:00:00,26.61,26.66,26.51,26.51,16200.0,15.1992,15.2278,15.1421,15.1421,16200.0
2005-06-08 10:30:00,26.47,26.56,26.46,26.53,33600.0,15.1193,15.1707,15.1136,15.1535,33600.0
2005-06-08 11:00:00,26.53,26.57,26.49,26.53,27900.0,15.1535,15.1764,15.1307,15.1535,27900.0
2005-06-08 11:30:00,26.53,26.57,26.46,26.48,21900.0,15.1535,15.1764,15.1136,15.125,21900.0
2005-06-08 12:00:00,26.48,26.48,26.42,26.43,38700.0,15.125,15.125,15.0907,15.0964,38700.0
2005-06-08 12:30:00,26.42,26.42,26.25,26.3,78500.0,15.0907,15.0907,14.9936,15.0222,78500.0
2005-06-08 13:00:00,26.28,26.29,26.11,26.15,113100.0,15.0107,15.0165,14.9136,14.9365,113100.0
2005-06-08 13:30:00,26.15,26.19,26.05,26.13,51900.0,14.9365,14.9593,14.8794,14.9251,51900.0
2005-06-08 14:00:00,26.14,26.18,26.05,26.18,39900.0,14.9308,14.9536,14.8794,14.9536,39900.0
2005-06-08 14:30:00,26.18,26.2,26.04,26.04,41100.0,14.9536,14.965,14.8737,14.8737,41100.0
2005-06-08 15:00:00,26.06,26.06,25.87,25.89,111800.0,14.8851,14.8851,14.7766,14.788,111800.0
2005-06-08 15:30:00,25.89,25.93,25.82,25.9,187800.0,14.788,14.8108,14.748,14.7937,187800.0
2005-06-09 09:30:00,25.84,25.91,25.7,25.84,62800.0,14.7594,14.7994,14.6795,14.7594,62800.0
2005-06-09 10:00:00,25.84,25.98,25.78,25.85,83200.0,14.7594,14.8394,14.7252,14.7651,83200.0
2005-06-09 10:30:00,25.86,25.98,25.85,25.98,58200.0,14.7708,14.8394,14.7651,14.8394,58200.0
2005-06-09 11:00:00,25.98,25.99,25.95,25.96,60800.0,14.8394,14.8451,14.8223,14.828,60800.0
2005-06-09 11:30:00,25.97,26.0,25.96,25.96,39300.0,14.8337,14.8508,14.828,14.828,39300.0
2005-06-09 12:00:00,25.97,25.99,25.75,25.83,237700.0,14.8337,14.8451,14.708,14.7537,237700.0
2005-06-09 12:30:00,25.83,25.89,25.77,25.82,59700.0,14.7537,14.788,14.7194,14.748,59700.0
2005-06-09 13:00:00,25.81,25.85,25.81,25.83,47300.0,14.7423,14.7651,14.7423,14.7537,47300.0
2005-06-09 13:30:00,25.84,25.85,25.79,25.83,154500.0,14.7594,14.7651,14.7309,14.7537,154500.0
2005-06-09 14:00:00,25.83,25.83,25.75,25.77,52800.0,14.7537,14.7537,14.708,14.7194,52800.0
2005-06-09 14:30:00,25.77,25.85,25.75,25.83,107300.0,14.7194,14.7651,14.708,14.7537,107300.0
2005-06-09 15:00:00,25.83,25.9,25.82,25.88,217800.0,14.7537,14.7937,14.748,14.7823,217800.0
2005-06-09 15:30:00,25.88,25.95,25.85,25.93,116000.0,14.7823,14.8223,14.7651,14.8108,116000.0
2005-06-10 09:30:00,26.0,26.0,25.71,25.85,57500.0,14.8508,14.8508,14.6852,14.7651,57500.0
2005-06-10 10:00:00,25.85,25.93,25.81,25.93,32500.0,14.7651,14.8108,14.7423,14.8108,32500.0
2005-06-10 10:30:00,25.92,25.99,25.9,25.96,22600.0,14.8051,14.8451,14.7937,14.828,22600.0
2005-06-10 11:00:00,25.97,26.0,25.91,26.0,22500.0,14.8337,14.8508,14.7994,14.8508,22500.0
2005-06-10 11:30:00,25.99,26.03,25.92,25.92,50600.0,14.8451,14.8679,14.8051,14.8051,50600.0
2005-06-10 12:00:00,25.92,25.99,25.88,25.9,17500.0,14.8051,14.8451,14.7823,14.7937,17500.0
2005-06-10 12:30:00,25.9,26.0,25.9,25.99,13500.0,14.7937,14.8508,14.7937,14.8451,13500.0
2005-06-10 13:00:00,25.97,26.0,25.95,25.95,10500.0,14.8337,14.8508,14.8223,14.8223,10500.0
2005-06-10 13:30:00,25.95,26.03,25.95,25.98,16100.0,14.8223,14.8679,14.8223,14.8394,16100.0
2005-06-10 14:00:00,25.98,25.99,25.92,25.92,13000.0,14.8394,14.8451,14.8051,14.8051,13000.0
2005-06-10 14:30:00,25.93,25.99,25.84,25.85,22800.0,14.8108,14.8451,14.7594,14.7651,22800.0
2005-06-10 15:00:00,25.86,25.99,25.85,25.99,30900.0,14.7708,14.8451,14.7651,14.8451,30900.0
2005-06-10 15:30:00,25.99,25.99,25.93,25.96,54300.0,14.8451,14.8451,14.8108,14.828,54300.0
2005-06-13 09:30:00,25.9,25.98,25.76,25.78,41600.0,14.7937,14.8394,14.7137,14.7252,41600.0
2005-06-13 10:00:00,25.78,25.95,25.75,25.89,85800.0,14.7252,14.8223,14.708,14.788,85800.0
2005-06-13 10:30:00,25.88,26.03,25.88,26.01,66800.0,14.7823,14.8679,14.7823,14.8565,66800.0
2005-06-13 11:00:00,26.02,26.11,26.02,26.03,30800.0,14.8622,14.9136,14.8622,14.8679,30800.0
2005-06-13 11:30:00,26.03,26.06,25.97,26.0,27100.0,14.8679,14.8851,14.8337,14.8508,27100.0
2005-06-13 12:00:00,26.0,26.02,25.99,25.99,22700.0,14.8508,14.8622,14.8451,14.8451,22700.0
2005-06-13 12:30:00,25.99,26.01,25.94,25.98,19000.0,14.8451,14.8565,14.8165,14.8394,19000.0
2005-06-13 13:00:00,25.99,26.02,25.95,25.99,14800.0,14.8451,14.8622,14.8223,14.8451,14800.0
2005-06-13 13:30:00,26.0,26.15,25.97,26.01,48400.0,14.8508,14.9365,14.8337,14.8565,48400.0
2005-06-13 14:00:00,26.01,26.01,25.87,25.93,51300.0,14.8565,14.8565,14.7766,14.8108,51300.0
2005-06-13 14:30:00,25.93,26.03,25.89,26.01,48600.0,14.8108,14.8679,14.788,14.8565,48600.0
2005-06-13 15:00:00,25.99,26.02,25.89,25.99,41300.0,14.8451,14.8622,14.788,14.8451,41300.0
2005-06-13 15:30:00,25.99,26.02,25.91,26.0,147600.0,14.8451,14.8622,14.7994,14.8508,147600.0
2005-06-14 09:30:00,25.86,26.11,25.86,26.11,70100.0,14.7708,14.9136,14.7708,14.9136,70100.0
2005-06-14 10:00:00,26.11,26.2,26.02,26.16,39500.0,14.9136,14.965,14.8622,14.9422,39500.0
2005-06-14 10:30:00,26.17,26.26,26.14,26.16,91300.0,14.9479,14.9993,14.9308,14.9422,91300.0
2005-06-14 11:00:00,26.17,26.22,26.16,26.17,25200.0,14.9479,14.9765,14.9422,14.9479,25200.0
2005-06-14 11:30:00,26.18,26.22,26.16,26.21,33200.0,14.9536,14.9765,14.9422,14.9708,33200.0
2005-06-14 12:00:00,26.21,26.23,26.2,26.21,25600.0,14.9708,14.9822,14.965,14.9708,25600.0
2005-06-14 12:30:00,26.21,26.25,26.2,26.25,21500.0,14.9708,14.9936,14.965,14.9936,21500.0
2005-06-14 13:00:00,26.25,26.33,26.25,26.33,37400.0,14.9936,15.0393,14.9936,15.0393,37400.0
2005-06-14 13:30:00,26.32,26.54,26.27,26.54,47900.0,15.0336,15.1593,15.005,15.1593,47900.0
2005-06-14 14:00:00,26.53,26.54,26.37,26.39,41200.0,15.1535,15.1593,15.0622,15.0736,41200.0
2005-06-14 14:30:00,26.39,26.46,26.38,26.46,45600.0,15.0736,15.1136,15.0679,15.1136,45600.0
2005-06-14 15:00:00,26.45,26.53,26.41,26.5,68500.0,15.1078,15.1535,15.085,15.1364,68500.0
2005-06-14 15:30:00,26.5,26.55,26.46,26.55,63800.0,15.1364,15.165,15.1136,15.165,63800.0
2005-06-15 09:30:00,26.52,26.63,26.38,26.52,35000.0,15.1478,15.2107,15.0679,15.1478,35000.0
2005-06-15 10:00:00,26.53,26.6,26.45,26.49,115700.0,15.1535,15.1935,15.1078,15.1307,115700.0
2005-06-15 10:30:00,26.48,26.48,26.1,26.1,79000.0,15.125,15.125,14.9079,14.9079,79000.0
2005-06-15 11:00:00,26.1,26.24,26.1,26.23,78100.0,14.9079,14.9879,14.9079,14.9822,78100.0
2005-06-15 11:30:00,26.24,26.24,26.17,26.19,26700.0,14.9879,14.9879,14.9479,14.9593,26700.0
2005-06-15 12:00:00,26.19,26.28,26.17,26.25,50900.0,14.9593,15.0107,14.9479,14.9936,50900.0
2005-06-15 12:30:00,26.25,26.3,26.16,26.17,50200.0,14.9936,15.0222,14.9422,14.9479,50200.0
2005-06-15 13:00:00,26.16,26.2,26.11,26.12,130800.0,14.9422,14.965,14.9136,14.9194,130800.0
2005-06-15 13:30:00,26.12,26.17,26.09,26.16,83500.0,14.9194,14.9479,14.9022,14.9422,83500.0
2005-06-15 14:00:00,26.16,26.18,26.12,26.15,54300.0,14.9422,14.9536,14.9194,14.9365,54300.0
2005-06-15 14:30:00,26.16,26.18,26.15,26.15,39900.0,14.9422,14.9536,14.9365,14.9365,39900.0
2005-06-15 15:00:00,26.16,26.24,26.14,26.23,50500.0,14.9422,14.9879,14.9308,14.9822,50500.0
2005-06-15 15:30:00,26.23,26.36,26.23,26.31,96600.0,14.9822,15.0564,14.9822,15.0279,96600.0
2005-06-16 09:30:00,26.16,26.16,25.96,26.06,87400.0,14.9422,14.9422,14.828,14.8851,87400.0
2005-06-16 10:00:00,25.95,26.02,25.8,25.83,421100.0,14.8223,14.8622,14.7366,14.7537,421100.0
2005-06-16 10:30:00,25.83,25.98,25.83,25.92,85400.0,14.7537,14.8394,14.7537,14.8051,85400.0
2005-06-16 11:00:00,25.92,25.94,25.88,25.9,53800.0,14.8051,14.8165,14.7823,14.7937,53800.0
2005-06-16 11:30:00,25.9,25.93,25.89,25.93,32700.0,14.7937,14.8108,14.788,14.8108,32700.0
2005-06-16 12:00:00,25.92,25.94,25.86,25.94,70400.0,14.8051,14.8165,14.7708,14.8165,70400.0
2005-06-16 12:30:00,25.93,25.94,25.86,25.87,99000.0,14.8108,14.8165,14.7708,14.7766,99000.0
2005-06-16 13:00:00,25.88,25.89,25.8,25.82,41300.0,14.7823,14.788,14.7366,14.748,41300.0
2005-06-16 13:30:00,25.83,25.85,25.65,25.67,61000.0,14.7537,14.7651,14.6509,14.6623,61000.0
2005-06-16 14:00:00,25.67,25.79,25.67,25.79,31200.0,14.6623,14.7309,14.6623,14.7309,31200.0
2005-06-16 14:30:00,25.79,25.81,25.76,25.78,66400.0,14.7309,14.7423,14.7137,14.7252,66400.0
2005-06-16 15:00:00,25.77,25.86,25.73,25.81,104800.0,14.7194,14.7708,14.6966,14.7423,104800.0
2005-06-16 15:30:00,25.81,25.83,25.75,25.75,136600.0,14.7423,14.7537,14.708,14.708,136600.0
2005-06-17 09:30:00,26.0,26.05,25.85,25.95,418500.0,14.8508,14.8794,14.7651,14.8223,418500.0
2005-06-17 10:00:00,25.98,25.98,25.76,25.79,251000.0,14.8394,14.8394,14.7137,14.7309,251000.0
2005-06-17 10:30:00,25.79,25.89,25.75,25.79,95300.0,14.7309,14.788,14.708,14.7309,95300.0
2005-06-17 11:00:00,25.79,25.79,25.5,25.5,221800.0,14.7309,14.7309,14.5652,14.5652,221800.0
2005-06-17 11:30:00,25.53,25.64,25.39,25.54,142800.0,14.5824,14.6452,14.5024,14.5881,142800.0
2005-06-17 12:00:00,25.53,25.6,25.53,25.57,24100.0,14.5824,14.6223,14.5824,14.6052,24100.0
2005-06-17 12:30:00,25.58,25.59,25.53,25.57,32100.0,14.6109,14.6166,14.5824,14.6052,32100.0
2005-06-17 13:00:00,25.57,25.59,25.52,25.52,28000.0,14.6052,14.6166,14.5766,14.5766,28000.0
2005-06-17 13:30:00,25.52,25.6,25.52,25.54,72100.0,14.5766,14.6223,14.5766,14.5881,72100.0
2005-06-17 14:00:00,25.52,25.56,25.52,25.55,21600.0,14.5766,14.5995,14.5766,14.5938,21600.0
2005-06-17 14:30:00,25.55,25.6,25.52,25.53,44200.0,14.5938,14.6223,14.5766,14.5824,44200.0
2005-06-17 15:00:00,25.53,25.58,25.52,25.56,37400.0,14.5824,14.6109,14.5766,14.5995,37400.0
2005-06-17 15:30:00,25.56,25.69,25.49,25.49,159600.0,14.5995,14.6737,14.5595,14.5595,159600.0
2005-06-20 09:30:00,25.5,25.5,24.94,25.16,102800.0,14.5652,14.5652,14.2454,14.371,102800.0
2005-06-20 10:00:00,25.16,25.16,25.04,25.13,88000.0,14.371,14.371,14.3025,14.3539,88000.0
2005-06-20 10:30:00,25.12,25.27,25.08,25.16,65000.0,14.3482,14.4338,14.3253,14.371,65000.0
2005-06-20 11:00:00,25.18,25.24,25.15,25.22,35900.0,14.3824,14.4167,14.3653,14.4053,35900.0
2005-06-20 11:30:00,25.22,25.22,25.15,25.19,25200.0,14.4053,14.4053,14.3653,14.3882,25200.0
2005-06-20 12:00:00,25.2,25.25,25.18,25.18,38400.0,14.3939,14.4224,14.3824,14.3824,38400.0
2005-06-20 12:30:00,25.19,25.31,25.19,25.28,34900.0,14.3882,14.4567,14.3882,14.4396,34900.0
2005-06-20 13:00:00,25.28,25.39,25.24,25.39,47500.0,14.4396,14.5024,14.4167,14.5024,47500.0
2005-06-20 13:30:00,25.39,25.52,25.25,25.37,48100.0,14.5024,14.5766,14.4224,14.491,48100.0
2005-06-20 14:00:00,25.36,25.42,25.33,25.41,27800.0,14.4853,14.5195,14.4681,14.5138,27800.0
2005-06-20 14:30:00,25.42,25.48,25.33,25.37,42600.0,14.5195,14.5538,14.4681,14.491,42600.0
2005-06-20 15:00:00,25.37,25.38,25.24,25.34,82700.0,14.491,14.4967,14.4167,14.4738,82700.0
2005-06-20 15:30:00,25.34,25.38,25.29,25.37,148800.0,14.4738,14.4967,14.4453,14.491,148800.0
2005-06-21 09:30:00,25.46,25.51,25.3,25.35,78500.0,14.5424,14.5709,14.451,14.4795,78500.0
2005-06-21 10:00:00,25.35,25.54,25.35,25.43,114000.0,14.4795,14.5881,14.4795,14.5252,114000.0
2005-06-21 10:30:00,25.45,25.46,25.38,25.39,69300.0,14.5367,14.5424,14.4967,14.5024,69300.0
2005-06-21 11:00:00,25.39,25.42,25.3,25.36,128200.0,14.5024,14.5195,14.451,14.4853,128200.0
2005-06-21 11:30:00,25.35,25.46,25.35,25.45,127200.0,14.4795,14.5424,14.4795,14.5367,127200.0
2005-06-21 12:00:00,25.44,25.55,25.44,25.54,56000.0,14.5309,14.5938,14.5309,14.5881,56000.0
2005-06-21 12:30:00,25.54,25.59,25.52,25.59,33600.0,14.5881,14.6166,14.5766,14.6166,33600.0
2005-06-21 13:00:00,25.59,25.59,25.54,25.58,29200.0,14.6166,14.6166,14.5881,14.6109,29200.0
2005-06-21 13:30:00,25.58,25.62,25.57,25.61,44400.0,14.6109,14.6338,14.6052,14.6281,44400.0
2005-06-21 14:00:00,25.61,25.62,25.57,25.59,36000.0,14.6281,14.6338,14.6052,14.6166,36000.0
2005-06-21 14:30:00,25.59,25.59,25.54,25.55,61300.0,14.6166,14.6166,14.5881,14.5938,61300.0
2005-06-21 15:00:00,25.55,25.59,25.5,25.54,78400.0,14.5938,14.6166,14.5652,14.5881,78400.0
2005-06-21 15:30:00,25.54,25.61,25.53,25.55,161200.0,14.5881,14.6281,14.5824,14.5938,161200.0
2005-06-22 09:30:00,25.55,25.81,25.55,25.75,136400.0,14.5938,14.7423,14.5938,14.708,136400.0
2005-06-22 10:00:00,25.75,25.99,25.75,25.96,106400.0,14.708,14.8451,14.708,14.828,106400.0
2005-06-22 10:30:00,25.96,26.05,25.92,25.93,117100.0,14.828,14.8794,14.8051,14.8108,117100.0
2005-06-22 11:00:00,25.94,25.95,25.84,25.89,175500.0,14.8165,14.8223,14.7594,14.788,175500.0
2005-06-22 11:30:00,25.9,25.94,25.85,25.89,48200.0,14.7937,14.8165,14.7651,14.788,48200.0
2005-06-22 12:00:00,25.89,25.92,25.86,25.9,115600.0,14.788,14.8051,14.7708,14.7937,115600.0
2005-06-22 12:30:00,25.9,25.95,25.89,25.94,67300.0,14.7937,14.8223,14.788,14.8165,67300.0
2005-06-22 13:00:00,25.94,26.11,25.93,26.1,115000.0,14.8165,14.9136,14.8108,14.9079,115000.0
2005-06-22 13:30:00,26.1,26.19,26.09,26.1,42200.0,14.9079,14.9593,14.9022,14.9079,42200.0
2005-06-22 14:00:00,26.1,26.16,26.05,26.14,67300.0,14.9079,14.9422,14.8794,14.9308,67300.0
2005-06-22 14:30:00,26.14,26.16,26.09,26.16,98400.0,14.9308,14.9422,14.9022,14.9422,98400.0
2005-06-22 15:00:00,26.16,26.28,26.15,26.26,109800.0,14.9422,15.0107,14.9365,14.9993,109800.0
2005-06-22 15:30:00,26.28,26.37,26.25,26.33,417300.0,15.0107,15.0622,14.9936,15.0393,417300.0
2005-06-23 09:30:00,26.34,26.68,26.34,26.48,93000.0,15.045,15.2392,15.045,15.125,93000.0
2005-06-23 10:00:00,26.49,26.54,26.43,26.53,82800.0,15.1307,15.1593,15.0964,15.1535,82800.0
2005-06-23 10:30:00,26.54,26.66,26.53,26.65,88500.0,15.1593,15.2278,15.1535,15.2221,88500.0
2005-06-23 11:00:00,26.66,26.81,26.53,26.75,101700.0,15.2278,15.3135,15.1535,15.2792,101700.0
2005-06-23 11:30:00,26.76,26.83,26.73,26.8,73500.0,15.2849,15.3249,15.2678,15.3078,73500.0
2005-06-23 12:00:00,26.8,26.85,26.79,26.79,86300.0,15.3078,15.3363,15.302,15.302,86300.0
2005-06-23 12:30:00,26.79,26.8,26.78,26.8,31000.0,15.302,15.3078,15.2963,15.3078,31000.0
2005-06-23 13:00:00,26.8,26.9,26.8,26.85,80000.0,15.3078,15.3649,15.3078,15.3363,80000.0
2005-06-23 13:30:00,26.85,26.86,26.75,26.83,144200.0,15.3363,15.342,15.2792,15.3249,144200.0
2005-06-23 14:00:00,26.82,26.92,26.77,26.81,92600.0,15.3192,15.3763,15.2906,15.3135,92600.0
2005-06-23 14:30:00,26.79,26.83,26.78,26.81,82700.0,15.302,15.3249,15.2963,15.3135,82700.0
2005-06-23 15:00:00,26.82,26.85,26.8,26.8,141200.0,15.3192,15.3363,15.3078,15.3078,141200.0
2005-06-23 15:30:00,26.8,26.85,26.64,26.8,333100.0,15.3078,15.3363,15.2164,15.3078,333100.0
2005-06-24 09:30:00,26.75,26.91,26.58,26.59,156000.0,15.2792,15.3706,15.1821,15.1878,156000.0
2005-06-24 10:00:00,26.59,26.64,26.4,26.41,45400.0,15.1878,15.2164,15.0793,15.085,45400.0
2005-06-24 10:30:00,26.4,26.65,26.39,26.57,81900.0,15.0793,15.2221,15.0736,15.1764,81900.0
2005-06-24 11:00:00,26.57,26.57,26.48,26.48,37100.0,15.1764,15.1764,15.125,15.125,37100.0
2005-06-24 11:30:00,26.48,26.49,26.31,26.32,40700.0,15.125,15.1307,15.0279,15.0336,40700.0
2005-06-24 12:00:00,26.31,26.38,26.3,26.32,46400.0,15.0279,15.0679,15.0222,15.0336,46400.0
2005-06-24 12:30:00,26.31,26.32,26.3,26.3,47500.0,15.0279,15.0336,15.0222,15.0222,47500.0
2005-06-24 13:00:00,26.31,26.37,26.3,26.36,64500.0,15.0279,15.0622,15.0222,15.0564,64500.0
2005-06-24 13:30:00,26.36,26.39,26.35,26.37,89600.0,15.0564,15.0736,15.0507,15.0622,89600.0
2005-06-24 14:00:00,26.37,26.38,26.35,26.36,65100.0,15.0622,15.0679,15.0507,15.0564,65100.0
2005-06-24 14:30:00,26.36,26.37,26.31,26.31,79400.0,15.0564,15.0622,15.0279,15.0279,79400.0
2005-06-24 15:00:00,26.31,26.37,26.3,26.37,81200.0,15.0279,15.0622,15.0222,15.0622,81200.0
2005-06-24 15:30:00,26.38,26.47,26.38,26.39,143900.0,15.0679,15.1193,15.0679,15.0736,143900.0
2005-06-27 09:30:00,26.29,26.31,25.88,26.02,90000.0,15.0165,15.0279,14.7823,14.8622,90000.0
2005-06-27 10:00:00,26.01,26.1,26.0,26.04,59900.0,14.8565,14.9079,14.8508,14.8737,59900.0
2005-06-27 10:30:00,26.05,26.11,26.01,26.03,27600.0,14.8794,14.9136,14.8565,14.8679,27600.0
2005-06-27 11:00:00,26.03,26.18,26.03,26.16,60000.0,14.8679,14.9536,14.8679,14.9422,60000.0
2005-06-27 11:30:00,26.15,26.17,26.1,26.12,62100.0,14.9365,14.9479,14.9079,14.9194,62100.0
2005-06-27 12:00:00,26.11,26.19,26.1,26.17,114800.0,14.9136,14.9593,14.9079,14.9479,114800.0
2005-06-27 12:30:00,26.17,26.2,26.15,26.17,78800.0,14.9479,14.965,14.9365,14.9479,78800.0
2005-06-27 13:00:00,26.17,26.18,26.15,26.18,33800.0,14.9479,14.9536,14.9365,14.9536,33800.0
2005-06-27 13:30:00,26.18,26.22,26.14,26.15,115700.0,14.9536,14.9765,14.9308,14.9365,115700.0
2005-06-27 14:00:00,26.12,26.19,26.08,26.11,61600.0,14.9194,14.9593,14.8965,14.9136,61600.0
2005-06-27 14:30:00,26.11,26.2,26.1,26.16,34700.0,14.9136,14.965,14.9079,14.9422,34700.0
2005-06-27 15:00:00,26.16,26.3,26.11,26.29,47600.0,14.9422,15.0222,14.9136,15.0165,47600.0
2005-06-27 15:30:00,26.29,26.31,26.2,26.26,94800.0,15.0165,15.0279,14.965,14.9993,94800.0
2005-06-28 09:30:00,26.8,27.06,26.59,26.73,83800.0,15.3078,15.4563,15.1878,15.2678,83800.0
2005-06-28 10:00:00,26.73,26.75,26.52,26.65,119000.0,15.2678,15.2792,15.1478,15.2221,119000.0
2005-06-28 10:30:00,26.65,26.75,26.57,26.57,34400.0,15.2221,15.2792,15.1764,15.1764,34400.0
2005-06-28 11:00:00,26.58,26.68,26.56,26.67,24900.0,15.1821,15.2392,15.1707,15.2335,24900.0
2005-06-28 11:30:00,26.67,26.76,26.67,26.73,28500.0,15.2335,15.2849,15.2335,15.2678,28500.0
2005-06-28 12:00:00,26.73,26.76,26.71,26.73,156200.0,15.2678,15.2849,15.2564,15.2678,156200.0
2005-06-28 12:30:00,26.73,26.8,26.73,26.78,38200.0,15.2678,15.3078,15.2678,15.2963,38200.0
2005-06-28 13:00:00,26.78,26.89,26.78,26.86,50800.0,15.2963,15.3592,15.2963,15.342,50800.0
2005-06-28 13:30:00,26.85,26.94,26.85,26.91,23400.0,15.3363,15.3877,15.3363,15.3706,23400.0
2005-06-28 14:00:00,26.91,27.0,26.83,26.98,119200.0,15.3706,15.422,15.3249,15.4106,119200.0
2005-06-28 14:30:00,26.98,27.16,26.98,27.06,80600.0,15.4106,15.5134,15.4106,15.4563,80600.0
2005-06-28 15:00:00,27.05,27.15,27.05,27.07,153500.0,15.4506,15.5077,15.4506,15.462,153500.0
2005-06-28 15:30:00,27.07,27.1,27.01,27.08,260600.0,15.462,15.4791,15.4277,15.4677,260600.0
2005-06-29 09:30:00,26.96,27.25,26.95,26.99,47700.0,15.3992,15.5648,15.3934,15.4163,47700.0
2005-06-29 10:00:00,27.02,27.32,26.96,27.32,86800.0,15.4334,15.6048,15.3992,15.6048,86800.0
2005-06-29 10:30:00,27.32,27.51,27.32,27.48,110300.0,15.6048,15.7133,15.6048,15.6962,110300.0
2005-06-29 11:00:00,27.47,27.47,27.34,27.37,57700.0,15.6905,15.6905,15.6162,15.6333,57700.0
2005-06-29 11:30:00,27.36,27.4,27.28,27.34,56800.0,15.6276,15.6505,15.5819,15.6162,56800.0
2005-06-29 12:00:00,27.33,27.33,27.25,27.31,32300.0,15.6105,15.6105,15.5648,15.5991,32300.0
2005-06-29 12:30:00,27.31,27.36,27.29,27.35,198300.0,15.5991,15.6276,15.5876,15.6219,198300.0
2005-06-29 13:00:00,27.33,27.33,27.28,27.3,18600.0,15.6105,15.6105,15.5819,15.5934,18600.0
2005-06-29 13:30:00,27.3,27.31,27.23,27.28,82400.0,15.5934,15.5991,15.5534,15.5819,82400.0
2005-06-29 14:00:00,27.26,27.31,27.25,27.3,86800.0,15.5705,15.5991,15.5648,15.5934,86800.0
2005-06-29 14:30:00,27.3,27.35,27.3,27.35,222500.0,15.5934,15.6219,15.5934,15.6219,222500.0
2005-06-29 15:00:00,27.35,27.38,27.29,27.37,165300.0,15.6219,15.639,15.5876,15.6333,165300.0
2005-06-29 15:30:00,27.37,27.61,27.35,27.52,209100.0,15.6333,15.7704,15.6219,15.719,209100.0
2005-06-30 09:30:00,27.53,27.62,27.3,27.41,48600.0,15.7247,15.7761,15.5934,15.6562,48600.0
2005-06-30 10:00:00,27.4,27.5,27.38,27.44,45400.0,15.6505,15.7076,15.639,15.6733,45400.0
2005-06-30 10:30:00,27.47,27.51,27.3,27.3,45500.0,15.6905,15.7133,15.5934,15.5934,45500.0
2005-06-30 11:00:00,27.3,27.38,27.3,27.36,71100.0,15.5934,15.639,15.5934,15.6276,71100.0
2005-06-30 11:30:00,27.37,27.4,27.36,27.36,48300.0,15.6333,15.6505,15.6276,15.6276,48300.0
2005-06-30 12:00:00,27.36,27.39,27.35,27.37,42500.0,15.6276,15.6448,15.6219,15.6333,42500.0
2005-06-30 12:30:00,27.37,27.41,27.33,27.33,57200.0,15.6333,15.6562,15.6105,15.6105,57200.0
2005-06-30 13:00:00,27.34,27.35,27.3,27.3,18500.0,15.6162,15.6219,15.5934,15.5934,18500.0
2005-06-30 13:30:00,27.3,27.33,27.28,27.33,22400.0,15.5934,15.6105,15.5819,15.6105,22400.0
2005-06-30 14:00:00,27.34,27.34,27.08,27.18,71800.0,15.6162,15.6162,15.4677,15.5248,71800.0
2005-06-30 14:30:00,27.17,27.17,27.0,27.11,49400.0,15.5191,15.5191,15.422,15.4848,49400.0
2005-06-30 15:00:00,27.11,27.24,27.08,27.17,100100.0,15.4848,15.5591,15.4677,15.5191,100100.0
2005-06-30 15:30:00,27.16,27.22,27.05,27.21,173600.0,15.5134,15.5477,15.4506,15.5419,173600.0
2005-07-01 09:30:00,27.34,27.59,27.3,27.3,88100.0,15.6162,15.759,15.5934,15.5934,88100.0
2005-07-01 10:00:00,27.32,27.47,27.15,27.31,52500.0,15.6048,15.6905,15.5077,15.5991,52500.0
2005-07-01 10:30:00,27.3,27.34,27.2,27.21,25000.0,15.5934,15.6162,15.5362,15.5419,25000.0
2005-07-01 11:00:00,27.21,27.29,27.2,27.27,56700.0,15.5419,15.5876,15.5362,15.5762,56700.0
2005-07-01 11:30:00,27.27,27.27,27.1,27.1,58000.0,15.5762,15.5762,15.4791,15.4791,58000.0
2005-07-01 12:00:00,27.1,27.11,27.01,27.01,30600.0,15.4791,15.4848,15.4277,15.4277,30600.0
2005-07-01 12:30:00,27.0,27.07,27.0,27.06,52700.0,15.422,15.462,15.422,15.4563,52700.0
2005-07-01 13:00:00,27.06,27.21,27.05,27.16,64700.0,15.4563,15.5419,15.4506,15.5134,64700.0
2005-07-01 13:30:00,27.16,27.16,27.13,27.13,15100.0,15.5134,15.5134,15.4963,15.4963,15100.0
2005-07-01 14:00:00,27.13,27.19,27.13,27.16,24000.0,15.4963,15.5305,15.4963,15.5134,24000.0
2005-07-01 14:30:00,27.16,27.21,27.16,27.2,29000.0,15.5134,15.5419,15.5134,15.5362,29000.0
2005-07-01 15:00:00,27.18,27.19,27.14,27.15,14300.0,15.5248,15.5305,15.502,15.5077,14300.0
2005-07-01 15:30:00,27.14,27.2,27.09,27.18,71600.0,15.502,15.5362,15.4734,15.5248,71600.0
2005-07-05 09:30:00,27.11,27.44,27.0,27.31,62400.0,15.4848,15.6733,15.422,15.5991,62400.0
2005-07-05 10:00:00,27.32,27.57,27.27,27.34,39500.0,15.6048,15.7476,15.5762,15.6162,39500.0
2005-07-05 10:30:00,27.38,27.44,27.3,27.34,52400.0,15.639,15.6733,15.5934,15.6162,52400.0
2005-07-05 11:00:00,27.35,27.39,27.32,27.39,36900.0,15.6219,15.6448,15.6048,15.6448,36900.0
2005-07-05 11:30:00,27.39,27.43,27.36,27.42,80400.0,15.6448,15.6676,15.6276,15.6619,80400.0
2005-07-05 12:00:00,27.41,27.43,27.37,27.41,27700.0,15.6562,15.6676,15.6333,15.6562,27700.0
2005-07-05 12:30:00,27.42,27.43,27.37,27.38,17200.0,15.6619,15.6676,15.6333,15.639,17200.0
2005-07-05 13:00:00,27.38,27.41,27.37,27.38,21900.0,15.639,15.6562,15.6333,15.639,21900.0
2005-07-05 13:30:00,27.38,27.42,27.33,27.36,68700.0,15.639,15.6619,15.6105,15.6276,68700.0
2005-07-05 14:00:00,27.35,27.39,27.28,27.39,29200.0,15.6219,15.6448,15.5819,15.6448,29200.0
2005-07-05 14:30:00,27.39,27.41,27.32,27.33,87300.0,15.6448,15.6562,15.6048,15.6105,87300.0
2005-07-05 15:00:00,27.34,27.39,27.3,27.34,60600.0,15.6162,15.6448,15.5934,15.6162,60600.0
2005-07-05 15:30:00,27.34,27.39,27.32,27.35,128000.0,15.6162,15.6448,15.6048,15.6219,128000.0
2005-07-06 09:30:00,27.33,27.39,27.04,27.31,20000.0,15.6105,15.6448,15.4448,15.5991,20000.0
2005-07-06 10:00:00,27.38,27.43,27.2,27.2,89400.0,15.639,15.6676,15.5362,15.5362,89400.0
2005-07-06 10:30:00,27.2,27.28,27.16,27.24,27200.0,15.5362,15.5819,15.5134,15.5591,27200.0
2005-07-06 11:00:00,27.24,27.35,27.18,27.31,67000.0,15.5591,15.6219,15.5248,15.5991,67000.0
2005-07-06 11:30:00,27.29,27.33,27.21,27.25,45300.0,15.5876,15.6105,15.5419,15.5648,45300.0
2005-07-06 12:00:00,27.25,27.29,27.1,27.1,25000.0,15.5648,15.5876,15.4791,15.4791,25000.0
2005-07-06 12:30:00,27.08,27.11,27.06,27.1,71700.0,15.4677,15.4848,15.4563,15.4791,71700.0
2005-07-06 13:00:00,27.09,27.18,27.09,27.18,14600.0,15.4734,15.5248,15.4734,15.5248,14600.0
2005-07-06 13:30:00,27.18,27.23,27.17,27.2,30700.0,15.5248,15.5534,15.5191,15.5362,30700.0
2005-07-06 14:00:00,27.2,27.2,26.99,26.99,44100.0,15.5362,15.5362,15.4163,15.4163,44100.0
2005-07-06 14:30:00,26.99,27.05,26.83,27.03,160100.0,15.4163,15.4506,15.3249,15.4391,160100.0
2005-07-06 15:00:00,27.02,27.1,27.0,27.07,73400.0,15.4334,15.4791,15.422,15.462,73400.0
2005-07-06 15:30:00,27.07,27.07,26.89,26.91,205600.0,15.462,15.462,15.3592,15.3706,205600.0
2005-07-07 09:30:00,26.4,26.77,26.2,26.62,102800.0,15.0793,15.2906,14.965,15.2049,102800.0
2005-07-07 10:00:00,26.57,26.61,26.5,26.56,90400.0,15.1764,15.1992,15.1364,15.1707,90400.0
2005-07-07 10:30:00,26.55,26.59,26.51,26.55,78700.0,15.165,15.1878,15.1421,15.165,78700.0
2005-07-07 11:00:00,26.55,26.66,26.53,26.63,68900.0,15.165,15.2278,15.1535,15.2107,68900.0
2005-07-07 11:30:00,26.63,26.64,26.54,26.6,93200.0,15.2107,15.2164,15.1593,15.1935,93200.0
2005-07-07 12:00:00,26.6,26.7,26.59,26.65,58900.0,15.1935,15.2506,15.1878,15.2221,58900.0
2005-07-07 12:30:00,26.65,26.65,26.52,26.54,28600.0,15.2221,15.2221,15.1478,15.1593,28600.0
2005-07-07 13:00:00,26.54,26.64,26.53,26.6,30000.0,15.1593,15.2164,15.1535,15.1935,30000.0
2005-07-07 13:30:00,26.6,26.69,26.55,26.61,47300.0,15.1935,15.2449,15.165,15.1992,47300.0
2005-07-07 14:00:00,26.6,26.62,26.54,26.54,41800.0,15.1935,15.2049,15.1593,15.1593,41800.0
2005-07-07 14:30:00,26.54,26.58,26.46,26.57,74900.0,15.1593,15.1821,15.1136,15.1764,74900.0
2005-07-07 15:00:00,26.57,26.65,26.55,26.59,55700.0,15.1764,15.2221,15.165,15.1878,55700.0
2005-07-07 15:30:00,26.59,26.7,26.58,26.69,104900.0,15.1878,15.2506,15.1821,15.2449,104900.0
2005-07-08 09:30:00,26.7,26.82,26.6,26.69,28400.0,15.2506,15.3192,15.1935,15.2449,28400.0
2005-07-08 10:00:00,26.67,26.9,26.6,26.89,44200.0,15.2335,15.3649,15.1935,15.3592,44200.0
2005-07-08 10:30:00,26.89,26.97,26.83,26.85,19000.0,15.3592,15.4049,15.3249,15.3363,19000.0
2005-07-08 11:00:00,26.82,26.94,26.8,26.8,18000.0,15.3192,15.3877,15.3078,15.3078,18000.0
2005-07-08 11:30:00,26.8,26.85,26.73,26.8,13000.0,15.3078,15.3363,15.2678,15.3078,13000.0
2005-07-08 12:00:00,26.8,26.9,26.8,26.86,9400.0,15.3078,15.3649,15.3078,15.342,9400.0
2005-07-08 12:30:00,26.87,26.92,26.86,26.89,10400.0,15.3477,15.3763,15.342,15.3592,10400.0
2005-07-08 13:00:00,26.89,26.95,26.89,26.89,16200.0,15.3592,15.3934,15.3592,15.3592,16200.0
2005-07-08 13:30:00,26.88,26.97,26.85,26.97,9800.0,15.3535,15.4049,15.3363,15.4049,9800.0
2005-07-08 14:00:00,26.97,26.97,26.93,26.94,15100.0,15.4049,15.4049,15.382,15.3877,15100.0
2005-07-08 14:30:00,26.95,26.99,26.91,26.96,21000.0,15.3934,15.4163,15.3706,15.3992,21000.0
2005-07-08 15:00:00,26.97,27.0,26.95,26.98,31700.0,15.4049,15.422,15.3934,15.4106,31700.0
2005-07-08 15:30:00,27.0,27.12,27.0,27.11,67000.0,15.422,15.4905,15.422,15.4848,67000.0
2005-07-11 09:30:00,27.22,27.38,27.0,27.06,30300.0,15.5477,15.639,15.422,15.4563,30300.0
2005-07-11 10:00:00,27.07,27.23,27.02,27.23,15700.0,15.462,15.5534,15.4334,15.5534,15700.0
2005-07-11 10:30:00,27.25,27.29,27.12,27.19,37000.0,15.5648,15.5876,15.4905,15.5305,37000.0
2005-07-11 11:00:00,27.18,27.21,27.08,27.08,51600.0,15.5248,15.5419,15.4677,15.4677,51600.0
2005-07-11 11:30:00,27.07,27.09,27.01,27.02,21000.0,15.462,15.4734,15.4277,15.4334,21000.0
2005-07-11 12:00:00,27.02,27.02,26.83,26.83,29100.0,15.4334,15.4334,15.3249,15.3249,29100.0
2005-07-11 12:30:00,26.85,26.88,26.82,26.82,16700.0,15.3363,15.3535,15.3192,15.3192,16700.0
2005-07-11 13:00:00,26.83,26.83,26.79,26.79,174700.0,15.3249,15.3249,15.302,15.302,174700.0
2005-07-11 13:30:00,26.78,26.79,26.72,26.76,25700.0,15.2963,15.302,15.2621,15.2849,25700.0
2005-07-11 14:00:00,26.76,26.83,26.76,26.8,24200.0,15.2849,15.3249,15.2849,15.3078,24200.0
2005-07-11 14:30:00,26.8,26.84,26.79,26.83,19300.0,15.3078,15.3306,15.302,15.3249,19300.0
2005-07-11 15:00:00,26.83,26.84,26.79,26.79,26200.0,15.3249,15.3306,15.302,15.302,26200.0
2005-07-11 15:30:00,26.79,26.8,26.7,26.78,120300.0,15.302,15.3078,15.2506,15.2963,120300.0
2005-07-12 09:30:00,26.79,26.85,26.67,26.8,59100.0,15.302,15.3363,15.2335,15.3078,59100.0
2005-07-12 10:00:00,26.79,26.8,26.61,26.67,27900.0,15.302,15.3078,15.1992,15.2335,27900.0
2005-07-12 10:30:00,26.68,26.75,26.68,26.75,28500.0,15.2392,15.2792,15.2392,15.2792,28500.0
2005-07-12 11:00:00,26.75,26.75,26.71,26.74,27300.0,15.2792,15.2792,15.2564,15.2735,27300.0
2005-07-12 11:30:00,26.74,26.79,26.73,26.75,62100.0,15.2735,15.302,15.2678,15.2792,62100.0
2005-07-12 12:00:00,26.75,26.8,26.75,26.79,22700.0,15.2792,15.3078,15.2792,15.302,22700.0
2005-07-12 12:30:00,26.77,26.83,26.77,26.8,9000.0,15.2906,15.3249,15.2906,15.3078,9000.0
2005-07-12 13:00:00,26.8,26.85,26.79,26.83,16000.0,15.3078,15.3363,15.302,15.3249,16000.0
2005-07-12 13:30:00,26.83,26.87,26.79,26.85,23000.0,15.3249,15.3477,15.302,15.3363,23000.0
2005-07-12 14:00:00,26.89,26.89,26.82,26.85,50700.0,15.3592,15.3592,15.3192,15.3363,50700.0
2005-07-12 14:30:00,26.85,26.89,26.83,26.83,15000.0,15.3363,15.3592,15.3249,15.3249,15000.0
2005-07-12 15:00:00,26.84,26.89,26.84,26.85,33600.0,15.3306,15.3592,15.3306,15.3363,33600.0
2005-07-12 15:30:00,26.85,26.85,26.78,26.79,37000.0,15.3363,15.3363,15.2963,15.302,37000.0
2005-07-13 09:30:00,26.66,26.92,26.63,26.63,38000.0,15.2711,15.42,15.2539,15.2539,38000.0
2005-07-13 10:00:00,26.61,26.63,26.25,26.3,88800.0,15.2424,15.2539,15.0362,15.0649,88800.0
2005-07-13 10:30:00,26.3,26.41,26.25,26.31,238100.0,15.0649,15.1279,15.0362,15.0706,238100.0
2005-07-13 11:00:00,26.3,26.5,26.3,26.46,94000.0,15.0649,15.1794,15.0649,15.1565,94000.0
2005-07-13 11:30:00,26.45,26.45,26.35,26.37,36500.0,15.1508,15.1508,15.0935,15.105,36500.0
2005-07-13 12:00:00,26.38,26.39,26.34,26.38,38400.0,15.1107,15.1164,15.0878,15.1107,38400.0
2005-07-13 12:30:00,26.38,26.45,26.35,26.37,32500.0,15.1107,15.1508,15.0935,15.105,32500.0
2005-07-13 13:00:00,26.36,26.36,26.34,26.36,13500.0,15.0992,15.0992,15.0878,15.0992,13500.0
2005-07-13 13:30:00,26.36,26.39,26.34,26.36,27800.0,15.0992,15.1164,15.0878,15.0992,27800.0
2005-07-13 14:00:00,26.35,26.39,26.35,26.39,30400.0,15.0935,15.1164,15.0935,15.1164,30400.0
2005-07-13 14:30:00,26.39,26.39,26.35,26.37,35600.0,15.1164,15.1164,15.0935,15.105,35600.0
2005-07-13 15:00:00,26.37,26.45,26.35,26.42,116300.0,15.105,15.1508,15.0935,15.1336,116300.0
2005-07-13 15:30:00,26.42,26.44,26.35,26.39,89400.0,15.1336,15.1451,15.0935,15.1164,89400.0
2005-07-14 09:30:00,26.58,26.75,26.37,26.38,41900.0,15.2252,15.3226,15.105,15.1107,41900.0
2005-07-14 10:00:00,26.39,26.42,26.09,26.17,103700.0,15.1164,15.1336,14.9446,14.9904,103700.0
2005-07-14 10:30:00,26.17,26.2,26.14,26.19,61100.0,14.9904,15.0076,14.9732,15.0019,61100.0
2005-07-14 11:00:00,26.18,26.2,26.15,26.16,40100.0,14.9961,15.0076,14.9789,14.9847,40100.0
2005-07-14 11:30:00,26.16,26.25,26.13,26.23,155000.0,14.9847,15.0362,14.9675,15.0248,155000.0
2005-07-14 12:00:00,26.23,26.35,26.23,26.31,37400.0,15.0248,15.0935,15.0248,15.0706,37400.0
2005-07-14 12:30:00,26.31,26.35,26.26,26.31,133400.0,15.0706,15.0935,15.0419,15.0706,133400.0
2005-07-14 13:00:00,26.31,26.4,26.31,26.38,29300.0,15.0706,15.1221,15.0706,15.1107,29300.0
2005-07-14 13:30:00,26.39,26.39,26.33,26.37,28900.0,15.1164,15.1164,15.082,15.105,28900.0
2005-07-14 14:00:00,26.39,26.46,26.33,26.33,44800.0,15.1164,15.1565,15.082,15.082,44800.0
2005-07-14 14:30:00,26.32,26.37,26.31,26.36,23200.0,15.0763,15.105,15.0706,15.0992,23200.0
2005-07-14 15:00:00,26.36,26.41,26.33,26.41,34500.0,15.0992,15.1279,15.082,15.1279,34500.0
2005-07-14 15:30:00,26.41,26.41,26.31,26.33,68200.0,15.1279,15.1279,15.0706,15.082,68200.0
2005-07-15 09:30:00,26.3,26.47,26.25,26.25,28800.0,15.0649,15.1622,15.0362,15.0362,28800.0
2005-07-15 10:00:00,26.29,26.29,26.15,26.18,67400.0,15.0591,15.0591,14.9789,14.9961,67400.0
2005-07-15 10:30:00,26.19,26.19,26.1,26.15,25700.0,15.0019,15.0019,14.9503,14.9789,25700.0
2005-07-15 11:00:00,26.16,26.19,26.14,26.18,9400.0,14.9847,15.0019,14.9732,14.9961,9400.0
2005-07-15 11:30:00,26.17,26.2,26.15,26.16,30600.0,14.9904,15.0076,14.9789,14.9847,30600.0
2005-07-15 12:00:00,26.16,26.17,26.14,26.17,10000.0,14.9847,14.9904,14.9732,14.9904,10000.0
2005-07-15 12:30:00,26.18,26.24,26.17,26.2,18900.0,14.9961,15.0305,14.9904,15.0076,18900.0
2005-07-15 13:00:00,26.21,26.24,26.21,26.23,28600.0,15.0133,15.0305,15.0133,15.0248,28600.0
2005-07-15 13:30:00,26.23,26.24,26.2,26.23,17000.0,15.0248,15.0305,15.0076,15.0248,17000.0
2005-07-15 14:00:00,26.24,26.25,26.2,26.24,20000.0,15.0305,15.0362,15.0076,15.0305,20000.0
2005-07-15 14:30:00,26.24,26.25,26.17,26.19,19100.0,15.0305,15.0362,14.9904,15.0019,19100.0
2005-07-15 15:00:00,26.19,26.19,26.14,26.16,27300.0,15.0019,15.0019,14.9732,14.9847,27300.0
2005-07-15 15:30:00,26.16,26.2,26.15,26.2,79300.0,14.9847,15.0076,14.9789,15.0076,79300.0
2005-07-18 09:30:00,26.1,26.85,26.07,26.45,83300.0,14.9503,15.3799,14.9331,15.1508,83300.0
2005-07-18 10:00:00,26.43,26.5,26.32,26.48,42000.0,15.1393,15.1794,15.0763,15.168,42000.0
2005-07-18 10:30:00,26.49,26.53,26.45,26.47,62300.0,15.1737,15.1966,15.1508,15.1622,62300.0
2005-07-18 11:00:00,26.47,26.56,26.45,26.52,17300.0,15.1622,15.2138,15.1508,15.1909,17300.0
2005-07-18 11:30:00,26.53,26.54,26.46,26.52,16500.0,15.1966,15.2023,15.1565,15.1909,16500.0
2005-07-18 12:00:00,26.52,26.54,26.41,26.52,21900.0,15.1909,15.2023,15.1279,15.1909,21900.0
2005-07-18 12:30:00,26.53,26.59,26.47,26.47,30100.0,15.1966,15.231,15.1622,15.1622,30100.0
2005-07-18 13:00:00,26.48,26.49,26.44,26.44,16100.0,15.168,15.1737,15.1451,15.1451,16100.0
2005-07-18 13:30:00,26.44,26.49,26.44,26.48,19000.0,15.1451,15.1737,15.1451,15.168,19000.0
2005-07-18 14:00:00,26.48,26.5,26.47,26.49,19000.0,15.168,15.1794,15.1622,15.1737,19000.0
2005-07-18 14:30:00,26.49,26.49,26.41,26.41,20300.0,15.1737,15.1737,15.1279,15.1279,20300.0
2005-07-18 15:00:00,26.41,26.41,26.39,26.4,20200.0,15.1279,15.1279,15.1164,15.1221,20200.0
2005-07-18 15:30:00,26.4,26.42,26.34,26.39,82700.0,15.1221,15.1336,15.0878,15.1164,82700.0
2005-07-19 09:30:00,26.6,26.65,26.29,26.48,42100.0,15.2367,15.2653,15.0591,15.168,42100.0
2005-07-19 10:00:00,26.5,26.65,26.4,26.62,67800.0,15.1794,15.2653,15.1221,15.2482,67800.0
2005-07-19 10:30:00,26.65,26.84,26.55,26.56,87800.0,15.2653,15.3742,15.2081,15.2138,87800.0
2005-07-19 11:00:00,26.56,26.6,26.5,26.52,33000.0,15.2138,15.2367,15.1794,15.1909,33000.0
2005-07-19 11:30:00,26.51,26.57,26.47,26.51,20700.0,15.1852,15.2195,15.1622,15.1852,20700.0
2005-07-19 12:00:00,26.52,26.56,26.5,26.52,30900.0,15.1909,15.2138,15.1794,15.1909,30900.0
2005-07-19 12:30:00,26.52,26.58,26.5,26.58,15200.0,15.1909,15.2252,15.1794,15.2252,15200.0
2005-07-19 13:00:00,26.58,26.66,26.58,26.66,23900.0,15.2252,15.2711,15.2252,15.2711,23900.0
2005-07-19 13:30:00,26.66,26.67,26.64,26.66,14300.0,15.2711,15.2768,15.2596,15.2711,14300.0
2005-07-19 14:00:00,26.66,26.66,26.58,26.58,19900.0,15.2711,15.2711,15.2252,15.2252,19900.0
2005-07-19 14:30:00,26.59,26.66,26.48,26.52,23600.0,15.231,15.2711,15.168,15.1909,23600.0
2005-07-19 15:00:00,26.52,26.63,26.52,26.62,23900.0,15.1909,15.2539,15.1909,15.2482,23900.0
2005-07-19 15:30:00,26.63,26.66,26.55,26.57,57400.0,15.2539,15.2711,15.2081,15.2195,57400.0
2005-07-20 09:30:00,26.45,26.47,26.25,26.47,83200.0,15.1508,15.1622,15.0362,15.1622,83200.0
2005-07-20 10:00:00,26.47,26.48,26.32,26.4,64400.0,15.1622,15.168,15.0763,15.1221,64400.0
2005-07-20 10:30:00,26.39,26.4,26.3,26.32,98600.0,15.1164,15.1221,15.0649,15.0763,98600.0
2005-07-20 11:00:00,26.32,26.36,26.24,26.28,45000.0,15.0763,15.0992,15.0305,15.0534,45000.0
2005-07-20 11:30:00,26.29,26.37,26.28,26.32,104500.0,15.0591,15.105,15.0534,15.0763,104500.0
2005-07-20 12:00:00,26.29,26.38,26.25,26.29,61400.0,15.0591,15.1107,15.0362,15.0591,61400.0
2005-07-20 12:30:00,26.29,26.3,26.24,26.25,33100.0,15.0591,15.0649,15.0305,15.0362,33100.0
2005-07-20 13:00:00,26.25,26.3,26.22,26.3,33800.0,15.0362,15.0649,15.019,15.0649,33800.0
2005-07-20 13:30:00,26.29,26.37,26.29,26.36,160300.0,15.0591,15.105,15.0591,15.0992,160300.0
2005-07-20 14:00:00,26.36,26.45,26.35,26.45,85400.0,15.0992,15.1508,15.0935,15.1508,85400.0
2005-07-20 14:30:00,26.46,26.47,26.3,26.35,78300.0,15.1565,15.1622,15.0649,15.0935,78300.0
2005-07-20 15:00:00,26.32,26.35,26.29,26.32,13900.0,15.0763,15.0935,15.0591,15.0763,13900.0
2005-07-20 15:30:00,26.34,26.39,26.26,26.29,151600.0,15.0878,15.1164,15.0419,15.0591,151600.0
2005-07-21 09:30:00,26.33,26.33,26.0,26.08,33600.0,15.082,15.082,14.893,14.9388,33600.0
2005-07-21 10:00:00,26.07,26.1,25.88,25.94,56900.0,14.9331,14.9503,14.8243,14.8587,56900.0
2005-07-21 10:30:00,25.95,25.95,25.7,25.76,40100.0,14.8644,14.8644,14.7212,14.7555,40100.0
2005-07-21 11:00:00,25.75,25.94,25.72,25.82,52600.0,14.7498,14.8587,14.7326,14.7899,52600.0
2005-07-21 11:30:00,25.81,25.83,25.75,25.82,21400.0,14.7842,14.7956,14.7498,14.7899,21400.0
2005-07-21 12:00:00,25.83,26.1,25.83,26.1,88500.0,14.7956,14.9503,14.7956,14.9503,88500.0
2005-07-21 12:30:00,26.11,26.17,26.05,26.11,65800.0,14.956,14.9904,14.9217,14.956,65800.0
2005-07-21 13:00:00,26.11,26.15,26.0,26.03,38400.0,14.956,14.9789,14.893,14.9102,38400.0
2005-07-21 13:30:00,26.05,26.08,26.0,26.01,44600.0,14.9217,14.9388,14.893,14.8987,44600.0
2005-07-21 14:00:00,26.01,26.03,25.83,25.88,28700.0,14.8987,14.9102,14.7956,14.8243,28700.0
2005-07-21 14:30:00,25.88,25.97,25.83,25.94,45500.0,14.8243,14.8758,14.7956,14.8587,45500.0
2005-07-21 15:00:00,25.94,25.99,25.92,25.96,25500.0,14.8587,14.8873,14.8472,14.8701,25500.0
2005-07-21 15:30:00,25.97,25.97,25.8,25.86,51200.0,14.8758,14.8758,14.7785,14.8128,51200.0
2005-07-22 09:30:00,26.1,26.29,26.06,26.27,89700.0,14.9503,15.0591,14.9274,15.0477,89700.0
2005-07-22 10:00:00,26.28,26.28,26.18,26.21,33700.0,15.0534,15.0534,14.9961,15.0133,33700.0
2005-07-22 10:30:00,26.21,26.21,26.08,26.1,31900.0,15.0133,15.0133,14.9388,14.9503,31900.0
2005-07-22 11:00:00,26.12,26.19,26.11,26.18,12600.0,14.9618,15.0019,14.956,14.9961,12600.0
2005-07-22 11:30:00,26.16,26.18,26.15,26.16,16300.0,14.9847,14.9961,14.9789,14.9847,16300.0
2005-07-22 12:00:00,26.17,26.25,26.17,26.19,37800.0,14.9904,15.0362,14.9904,15.0019,37800.0
2005-07-22 12:30:00,26.19,26.25,26.19,26.25,51600.0,15.0019,15.0362,15.0019,15.0362,51600.0
2005-07-22 13:00:00,26.25,26.32,26.25,26.31,36600.0,15.0362,15.0763,15.0362,15.0706,36600.0
2005-07-22 13:30:00,26.3,26.31,26.09,26.11,33400.0,15.0649,15.0706,14.9446,14.956,33400.0
2005-07-22 14:00:00,26.11,26.13,26.1,26.13,6700.0,14.956,14.9675,14.9503,14.9675,6700.0
2005-07-22 14:30:00,26.12,26.29,26.12,26.29,30500.0,14.9618,15.0591,14.9618,15.0591,30500.0
2005-07-22 15:00:00,26.28,26.28,26.23,26.27,16100.0,15.0534,15.0534,15.0248,15.0477,16100.0
2005-07-22 15:30:00,26.28,26.28,26.2,26.21,42600.0,15.0534,15.0534,15.0076,15.0133,42600.0
2005-07-25 09:30:00,26.21,26.28,26.04,26.04,18700.0,15.0133,15.0534,14.9159,14.9159,18700.0
2005-07-25 10:00:00,26.03,26.13,26.03,26.12,20800.0,14.9102,14.9675,14.9102,14.9618,20800.0
2005-07-25 10:30:00,26.12,26.16,26.05,26.16,27400.0,14.9618,14.9847,14.9217,14.9847,27400.0
2005-07-25 11:00:00,26.17,26.27,26.17,26.27,24200.0,14.9904,15.0477,14.9904,15.0477,24200.0
2005-07-25 11:30:00,26.27,26.43,26.27,26.43,70500.0,15.0477,15.1393,15.0477,15.1393,70500.0
2005-07-25 12:00:00,26.43,26.58,26.36,26.37,82900.0,15.1393,15.2252,15.0992,15.105,82900.0
2005-07-25 12:30:00,26.37,26.41,26.31,26.33,21300.0,15.105,15.1279,15.0706,15.082,21300.0
2005-07-25 13:00:00,26.33,26.4,26.32,26.32,38000.0,15.082,15.1221,15.0763,15.0763,38000.0
2005-07-25 13:30:00,26.32,26.35,26.32,26.34,48100.0,15.0763,15.0935,15.0763,15.0878,48100.0
2005-07-25 14:00:00,26.34,26.45,26.32,26.39,136400.0,15.0878,15.1508,15.0763,15.1164,136400.0
2005-07-25 14:30:00,26.4,26.4,26.31,26.32,62500.0,15.1221,15.1221,15.0706,15.0763,62500.0
2005-07-25 15:00:00,26.32,26.32,26.22,26.26,41400.0,15.0763,15.0763,15.019,15.0419,41400.0
2005-07-25 15:30:00,26.26,26.29,26.22,26.25,136600.0,15.0419,15.0591,15.019,15.0362,136600.0
2005-07-26 09:30:00,26.26,26.41,26.16,26.2,48700.0,15.0419,15.1279,14.9847,15.0076,48700.0
2005-07-26 10:00:00,26.22,26.28,26.1,26.19,50200.0,15.019,15.0534,14.9503,15.0019,50200.0
2005-07-26 10:30:00,26.19,26.31,26.18,26.21,50700.0,15.0019,15.0706,14.9961,15.0133,50700.0
2005-07-26 11:00:00,26.2,26.21,26.14,26.16,31500.0,15.0076,15.0133,14.9732,14.9847,31500.0
2005-07-26 11:30:00,26.17,26.26,26.13,26.18,32900.0,14.9904,15.0419,14.9675,14.9961,32900.0
2005-07-26 12:00:00,26.2,26.2,26.04,26.05,28800.0,15.0076,15.0076,14.9159,14.9217,28800.0
2005-07-26 12:30:00,26.05,26.1,25.87,26.02,53900.0,14.9217,14.9503,14.8186,14.9045,53900.0
2005-07-26 13:00:00,26.03,26.07,26.03,26.06,9900.0,14.9102,14.9331,14.9102,14.9274,9900.0
2005-07-26 13:30:00,26.05,26.17,26.03,26.09,35700.0,14.9217,14.9904,14.9102,14.9446,35700.0
2005-07-26 14:00:00,26.11,26.12,26.03,26.11,40200.0,14.956,14.9618,14.9102,14.956,40200.0
2005-07-26 14:30:00,26.1,26.1,26.0,26.0,32900.0,14.9503,14.9503,14.893,14.893,32900.0
2005-07-26 15:00:00,26.01,26.1,25.99,26.0,37700.0,14.8987,14.9503,14.8873,14.893,37700.0
2005-07-26 15:30:00,25.99,26.03,25.92,25.95,97900.0,14.8873,14.9102,14.8472,14.8644,97900.0
2005-07-27 09:30:00,26.04,26.08,25.73,25.98,46000.0,14.9159,14.9388,14.7384,14.8816,46000.0
2005-07-27 10:00:00,25.98,26.02,25.93,26.0,34800.0,14.8816,14.9045,14.8529,14.893,34800.0
2005-07-27 10:30:00,26.0,26.01,25.93,26.0,81700.0,14.893,14.8987,14.8529,14.893,81700.0
2005-07-27 11:00:00,25.99,25.99,25.89,25.9,84400.0,14.8873,14.8873,14.83,14.8357,84400.0
2005-07-27 11:30:00,25.9,25.95,25.8,25.8,110000.0,14.8357,14.8644,14.7785,14.7785,110000.0
2005-07-27 12:00:00,25.81,25.82,25.65,25.75,126900.0,14.7842,14.7899,14.6925,14.7498,126900.0
2005-07-27 12:30:00,25.75,25.77,25.61,25.62,30700.0,14.7498,14.7613,14.6696,14.6754,30700.0
2005-07-27 13:00:00,25.62,25.64,25.55,25.59,28400.0,14.6754,14.6868,14.6353,14.6582,28400.0
2005-07-27 13:30:00,25.58,25.71,25.58,25.71,24700.0,14.6524,14.7269,14.6524,14.7269,24700.0
2005-07-27 14:00:00,25.71,25.72,25.68,25.71,36800.0,14.7269,14.7326,14.7097,14.7269,36800.0
2005-07-27 14:30:00,25.72,25.86,25.69,25.83,85100.0,14.7326,14.8128,14.7154,14.7956,85100.0
2005-07-27 15:00:00,25.81,25.82,25.63,25.77,54200.0,14.7842,14.7899,14.6811,14.7613,54200.0
2005-07-27 15:30:00,25.79,25.82,25.66,25.7,167000.0,14.7727,14.7899,14.6983,14.7212,167000.0
2005-07-28 09:30:00,25.51,25.66,25.31,25.45,114200.0,14.6123,14.6983,14.4978,14.578,114200.0
2005-07-28 10:00:00,25.43,25.48,25.2,25.28,89500.0,14.5665,14.5952,14.4348,14.4806,89500.0
2005-07-28 10:30:00,25.28,25.5,25.28,25.49,75800.0,14.4806,14.6066,14.4806,14.6009,75800.0
2005-07-28 11:00:00,25.49,25.5,25.39,25.39,66200.0,14.6009,14.6066,14.5436,14.5436,66200.0
2005-07-28 11:30:00,25.38,25.41,25.33,25.39,58200.0,14.5379,14.5551,14.5092,14.5436,58200.0
2005-07-28 12:00:00,25.39,25.44,25.33,25.34,34400.0,14.5436,14.5722,14.5092,14.515,34400.0
2005-07-28 12:30:00,25.33,25.34,25.28,25.28,37700.0,14.5092,14.515,14.4806,14.4806,37700.0
2005-07-28 13:00:00,25.28,25.32,25.23,25.29,80300.0,14.4806,14.5035,14.452,14.4863,80300.0
2005-07-28 13:30:00,25.28,25.29,25.21,25.23,154300.0,14.4806,14.4863,14.4405,14.452,154300.0
2005-07-28 14:00:00,25.24,25.39,25.23,25.37,123900.0,14.4577,14.5436,14.452,14.5321,123900.0
2005-07-28 14:30:00,25.36,25.54,25.35,25.4,185800.0,14.5264,14.6295,14.5207,14.5493,185800.0
2005-07-28 15:00:00,25.41,25.45,25.38,25.43,118400.0,14.5551,14.578,14.5379,14.5665,118400.0
2005-07-28 15:30:00,25.42,25.47,25.31,25.42,225500.0,14.5608,14.5894,14.4978,14.5608,225500.0
2005-07-29 09:30:00,25.43,25.65,25.38,25.48,55500.0,14.5665,14.6925,14.5379,14.5952,55500.0
2005-07-29 10:00:00,25.49,25.5,25.38,25.44,223900.0,14.6009,14.6066,14.5379,14.5722,223900.0
2005-07-29 10:30:00,25.45,25.47,25.31,25.36,248200.0,14.578,14.5894,14.4978,14.5264,248200.0
2005-07-29 11:00:00,25.37,25.4,25.29,25.32,71100.0,14.5321,14.5493,14.4863,14.5035,71100.0
2005-07-29 11:30:00,25.32,25.33,25.27,25.3,45600.0,14.5035,14.5092,14.4749,14.4921,45600.0
2005-07-29 12:00:00,25.3,25.37,25.29,25.37,116400.0,14.4921,14.5321,14.4863,14.5321,116400.0
2005-07-29 12:30:00,25.36,25.4,25.31,25.31,365700.0,14.5264,14.5493,14.4978,14.4978,365700.0
2005-07-29 13:00:00,25.33,25.36,25.31,25.36,83500.0,14.5092,14.5264,14.4978,14.5264,83500.0
2005-07-29 13:30:00,25.35,25.36,25.3,25.34,63600.0,14.5207,14.5264,14.4921,14.515,63600.0
2005-07-29 14:00:00,25.34,25.34,25.25,25.25,117700.0,14.515,14.515,14.4634,14.4634,117700.0
2005-07-29 14:30:00,25.25,25.35,25.25,25.27,101700.0,14.4634,14.5207,14.4634,14.4749,101700.0
2005-07-29 15:00:00,25.26,25.28,25.15,25.21,211800.0,14.4691,14.4806,14.4061,14.4405,211800.0
2005-07-29 15:30:00,25.22,25.26,24.96,24.99,487800.0,14.4462,14.4691,14.2973,14.3145,487800.0
2005-08-01 09:30:00,25.17,25.28,25.09,25.22,85800.0,14.4176,14.4806,14.3718,14.4462,85800.0
2005-08-01 10:00:00,25.22,25.25,25.05,25.07,462500.0,14.4462,14.4634,14.3489,14.3603,462500.0
2005-08-01 10:30:00,25.06,25.13,25.03,25.11,115100.0,14.3546,14.3947,14.3374,14.3832,115100.0
2005-08-01 11:00:00,25.11,25.27,25.11,25.25,199900.0,14.3832,14.4749,14.3832,14.4634,199900.0
2005-08-01 11:30:00,25.25,25.25,25.12,25.12,56100.0,14.4634,14.4634,14.3889,14.3889,56100.0
2005-08-01 12:00:00,25.13,25.19,25.13,25.19,38800.0,14.3947,14.429,14.3947,14.429,38800.0
2005-08-01 12:30:00,25.18,25.19,25.11,25.17,31600.0,14.4233,14.429,14.3832,14.4176,31600.0
2005-08-01 13:00:00,25.18,25.18,25.12,25.13,26600.0,14.4233,14.4233,14.3889,14.3947,26600.0
2005-08-01 13:30:00,25.13,25.17,25.13,25.14,162800.0,14.3947,14.4176,14.3947,14.4004,162800.0
2005-08-01 14:00:00,25.15,25.17,25.14,25.14,69500.0,14.4061,14.4176,14.4004,14.4004,69500.0
2005-08-01 14:30:00,25.14,25.18,25.14,25.16,38600.0,14.4004,14.4233,14.4004,14.4119,38600.0
2005-08-01 15:00:00,25.16,25.35,25.16,25.34,161200.0,14.4119,14.5207,14.4119,14.515,161200.0
2005-08-01 15:30:00,25.34,25.37,25.25,25.25,191100.0,14.515,14.5321,14.4634,14.4634,191100.0
2005-08-02 09:30:00,22.25,23.5,22.25,23.17,1208000.0,12.745,13.461,12.745,13.272,1208000.0
2005-08-02 10:00:00,23.17,23.49,23.09,23.27,851900.0,13.272,13.4553,13.2261,13.3293,851900.0
2005-08-02 10:30:00,23.28,23.65,23.28,23.62,830000.0,13.335,13.5469,13.335,13.5297,830000.0
2005-08-02 11:00:00,23.63,23.87,23.62,23.7,603700.0,13.5355,13.6729,13.5297,13.5756,603700.0
2005-08-02 11:30:00,23.68,24.11,23.53,24.1,262800.0,13.5641,13.8104,13.4782,13.8047,262800.0
2005-08-02 12:00:00,24.1,24.21,23.99,24.08,345900.0,13.8047,13.8677,13.7417,13.7932,345900.0
2005-08-02 12:30:00,24.07,24.09,23.67,23.85,340900.0,13.7875,13.799,13.5584,13.6615,340900.0
2005-08-02 13:00:00,23.85,23.89,23.81,23.88,84700.0,13.6615,13.6844,13.6386,13.6787,84700.0
2005-08-02 13:30:00,23.87,23.87,23.66,23.66,434500.0,13.6729,13.6729,13.5526,13.5526,434500.0
2005-08-02 14:00:00,23.66,23.76,23.66,23.76,1360100.0,13.5526,13.6099,13.5526,13.6099,1360100.0
2005-08-02 14:30:00,23.75,23.84,23.7,23.81,261500.0,13.6042,13.6558,13.5756,13.6386,261500.0
2005-08-02 15:00:00,23.81,23.83,23.72,23.73,290100.0,13.6386,13.65,13.587,13.5927,290100.0
2005-08-02 15:30:00,23.72,23.76,23.63,23.63,674900.0,13.587,13.6099,13.5355,13.5355,674900.0
2005-08-03 09:30:00,23.52,23.77,23.41,23.73,453700.0,13.4725,13.6157,13.4094,13.5927,453700.0
2005-08-03 10:00:00,23.71,23.72,23.43,23.52,230000.0,13.5813,13.587,13.4209,13.4725,230000.0
2005-08-03 10:30:00,23.51,23.52,23.41,23.46,219300.0,13.4667,13.4725,13.4094,13.4381,219300.0
2005-08-03 11:00:00,23.46,23.47,23.37,23.38,158600.0,13.4381,13.4438,13.3865,13.3923,158600.0
2005-08-03 11:30:00,23.39,23.47,23.36,23.41,274700.0,13.398,13.4438,13.3808,13.4094,274700.0
2005-08-03 12:00:00,23.42,23.43,23.31,23.31,1293100.0,13.4152,13.4209,13.3522,13.3522,1293100.0
2005-08-03 12:30:00,23.31,23.38,23.29,23.3,270200.0,13.3522,13.3923,13.3407,13.3464,270200.0
2005-08-03 13:00:00,23.29,23.3,23.23,23.25,257900.0,13.3407,13.3464,13.3063,13.3178,257900.0
2005-08-03 13:30:00,23.25,23.3,23.23,23.3,294100.0,13.3178,13.3464,13.3063,13.3464,294100.0
2005-08-03 14:00:00,23.3,23.31,23.23,23.25,327300.0,13.3464,13.3522,13.3063,13.3178,327300.0
2005-08-03 14:30:00,23.25,23.3,23.23,23.27,119200.0,13.3178,13.3464,13.3063,13.3293,119200.0
2005-08-03 15:00:00,23.27,23.35,23.27,23.33,539400.0,13.3293,13.3751,13.3293,13.3636,539400.0
2005-08-03 15:30:00,23.33,23.39,23.32,23.36,388900.0,13.3636,13.398,13.3579,13.3808,388900.0
2005-08-04 09:30:00,23.21,23.23,22.61,23.16,320600.0,13.2949,13.3063,12.9512,13.2662,320600.0
2005-08-04 10:00:00,23.17,23.44,23.08,23.12,504000.0,13.272,13.4266,13.2204,13.2433,504000.0
2005-08-04 10:30:00,23.13,23.28,23.06,23.08,133200.0,13.2491,13.335,13.209,13.2204,133200.0
2005-08-04 11:00:00,23.09,23.18,23.06,23.15,201800.0,13.2261,13.2777,13.209,13.2605,201800.0
2005-08-04 11:30:00,23.15,23.16,22.93,23.01,66500.0,13.2605,13.2662,13.1345,13.1803,66500.0
2005-08-04 12:00:00,23.01,23.03,22.95,23.03,60100.0,13.1803,13.1918,13.146,13.1918,60100.0
2005-08-04 12:30:00,23.03,23.13,22.99,23.05,63300.0,13.1918,13.2491,13.1689,13.2032,63300.0
2005-08-04 13:00:00,23.04,23.05,23.0,23.02,29500.0,13.1975,13.2032,13.1746,13.186,29500.0
2005-08-04 13:30:00,23.03,23.03,22.97,22.98,110800.0,13.1918,13.1918,13.1574,13.1631,110800.0
2005-08-04 14:00:00,22.98,23.02,22.98,23.01,39900.0,13.1631,13.186,13.1631,13.1803,39900.0
2005-08-04 14:30:00,22.99,23.01,22.96,23.0,39200.0,13.1689,13.1803,13.1517,13.1746,39200.0
2005-08-04 15:00:00,23.0,23.06,22.98,23.03,175400.0,13.1746,13.209,13.1631,13.1918,175400.0
2005-08-04 15:30:00,23.02,23.03,22.85,22.88,269500.0,13.186,13.1918,13.0887,13.1059,269500.0
2005-08-05 09:30:00,23.0,23.08,22.78,22.94,241700.0,13.1746,13.2204,13.0486,13.1402,241700.0
2005-08-05 10:00:00,22.93,22.93,22.66,22.67,326000.0,13.1345,13.1345,12.9798,12.9856,326000.0
2005-08-05 10:30:00,22.66,22.79,22.65,22.74,322800.0,12.9798,13.0543,12.9741,13.0257,322800.0
2005-08-05 11:00:00,22.75,22.94,22.74,22.84,163900.0,13.0314,13.1402,13.0257,13.0829,163900.0
2005-08-05 11:30:00,22.85,22.89,22.8,22.8,258800.0,13.0887,13.1116,13.06,13.06,258800.0
2005-08-05 12:00:00,22.8,22.86,22.79,22.8,1081600.0,13.06,13.0944,13.0543,13.06,1081600.0
2005-08-05 12:30:00,22.81,22.81,22.77,22.8,157400.0,13.0658,13.0658,13.0428,13.06,157400.0
2005-08-05 13:00:00,22.8,22.8,22.74,22.75,215100.0,13.06,13.06,13.0257,13.0314,215100.0
2005-08-05 13:30:00,22.76,22.83,22.75,22.79,197100.0,13.0371,13.0772,13.0314,13.0543,197100.0
2005-08-05 14:00:00,22.78,22.8,22.76,22.78,139800.0,13.0486,13.06,13.0371,13.0486,139800.0
2005-08-05 14:30:00,22.79,22.84,22.78,22.81,150600.0,13.0543,13.0829,13.0486,13.0658,150600.0
2005-08-05 15:00:00,22.82,22.86,22.73,22.77,239300.0,13.0715,13.0944,13.0199,13.0428,239300.0
2005-08-05 15:30:00,22.79,22.8,22.72,22.74,201500.0,13.0543,13.06,13.0142,13.0257,201500.0
2005-08-08 09:30:00,22.77,22.9,22.71,22.84,68600.0,13.0428,13.1173,13.0085,13.0829,68600.0
2005-08-08 10:00:00,22.85,22.95,22.84,22.94,508500.0,13.0887,13.146,13.0829,13.1402,508500.0
2005-08-08 10:30:00,22.91,22.91,22.83,22.88,325100.0,13.123,13.123,13.0772,13.1059,325100.0
2005-08-08 11:00:00,22.88,22.88,22.74,22.74,284200.0,13.1059,13.1059,13.0257,13.0257,284200.0
2005-08-08 11:30:00,22.74,22.89,22.74,22.88,50000.0,13.0257,13.1116,13.0257,13.1059,50000.0
2005-08-08 12:00:00,22.87,23.01,22.87,22.95,62700.0,13.1001,13.1803,13.1001,13.146,62700.0
2005-08-08 12:30:00,22.95,22.96,22.82,22.86,51800.0,13.146,13.1517,13.0715,13.0944,51800.0
2005-08-08 13:00:00,22.86,22.86,22.77,22.77,46500.0,13.0944,13.0944,13.0428,13.0428,46500.0
2005-08-08 13:30:00,22.78,22.79,22.73,22.74,37300.0,13.0486,13.0543,13.0199,13.0257,37300.0
2005-08-08 14:00:00,22.74,22.74,22.51,22.61,131600.0,13.0257,13.0257,12.8939,12.9512,131600.0
2005-08-08 14:30:00,22.63,22.76,22.61,22.69,49400.0,12.9627,13.0371,12.9512,12.997,49400.0
2005-08-08 15:00:00,22.68,22.74,22.66,22.74,89500.0,12.9913,13.0257,12.9798,13.0257,89500.0
2005-08-08 15:30:00,22.74,22.75,22.68,22.73,101800.0,13.0257,13.0314,12.9913,13.0199,101800.0
2005-08-09 09:30:00,22.73,23.15,22.69,22.89,79200.0,13.0199,13.2605,12.997,13.1116,79200.0
2005-08-09 10:00:00,22.97,23.0,22.86,22.9,123900.0,13.1574,13.1746,13.0944,13.1173,123900.0
2005-08-09 10:30:00,22.89,22.94,22.86,22.91,61300.0,13.1116,13.1402,13.0944,13.123,61300.0
2005-08-09 11:00:00,22.91,22.93,22.81,22.81,37300.0,13.123,13.1345,13.0658,13.0658,37300.0
2005-08-09 11:30:00,22.82,22.82,22.73,22.75,51000.0,13.0715,13.0715,13.0199,13.0314,51000.0
2005-08-09 12:00:00,22.76,22.94,22.71,22.92,80000.0,13.0371,13.1402,13.0085,13.1288,80000.0
2005-08-09 12:30:00,22.92,22.93,22.83,22.84,36600.0,13.1288,13.1345,13.0772,13.0829,36600.0
2005-08-09 13:00:00,22.83,22.86,22.78,22.85,37600.0,13.0772,13.0944,13.0486,13.0887,37600.0
2005-08-09 13:30:00,22.85,22.9,22.82,22.84,48600.0,13.0887,13.1173,13.0715,13.0829,48600.0
2005-08-09 14:00:00,22.84,22.95,22.84,22.93,58000.0,13.0829,13.146,13.0829,13.1345,58000.0
2005-08-09 14:30:00,22.94,23.0,22.93,22.94,52100.0,13.1402,13.1746,13.1345,13.1402,52100.0
2005-08-09 15:00:00,22.94,22.96,22.9,22.92,113900.0,13.1402,13.1517,13.1173,13.1288,113900.0
2005-08-09 15:30:00,22.91,22.93,22.8,22.84,251000.0,13.123,13.1345,13.06,13.0829,251000.0
2005-08-10 09:30:00,23.0,23.22,23.0,23.03,169800.0,13.1746,13.3006,13.1746,13.1918,169800.0
2005-08-10 10:00:00,23.03,23.05,22.93,22.98,97400.0,13.1918,13.2032,13.1345,13.1631,97400.0
2005-08-10 10:30:00,23.0,23.11,23.0,23.05,80300.0,13.1746,13.2376,13.1746,13.2032,80300.0
2005-08-10 11:00:00,23.05,23.1,23.04,23.08,60000.0,13.2032,13.2319,13.1975,13.2204,60000.0
2005-08-10 11:30:00,23.08,23.14,23.03,23.08,80900.0,13.2204,13.2548,13.1918,13.2204,80900.0
2005-08-10 12:00:00,23.1,23.11,23.01,23.01,58800.0,13.2319,13.2376,13.1803,13.1803,58800.0
2005-08-10 12:30:00,23.01,23.01,22.94,22.98,48600.0,13.1803,13.1803,13.1402,13.1631,48600.0
2005-08-10 13:00:00,22.97,23.05,22.95,23.03,60400.0,13.1574,13.2032,13.146,13.1918,60400.0
2005-08-10 13:30:00,23.03,23.03,22.92,22.94,31800.0,13.1918,13.1918,13.1288,13.1402,31800.0
2005-08-10 14:00:00,22.96,22.96,22.74,22.81,169100.0,13.1517,13.1517,13.0257,13.0658,169100.0
2005-08-10 14:30:00,22.83,22.87,22.79,22.87,37300.0,13.0772,13.1001,13.0543,13.1001,37300.0
2005-08-10 15:00:00,22.88,22.88,22.62,22.67,58700.0,13.1059,13.1059,12.9569,12.9856,58700.0
2005-08-10 15:30:00,22.67,22.7,22.55,22.61,131600.0,12.9856,13.0028,12.9168,12.9512,131600.0
2005-08-11 09:30:00,22.46,22.66,22.29,22.63,107800.0,12.8653,12.9798,12.7679,12.9627,107800.0
2005-08-11 10:00:00,22.62,22.62,22.49,22.59,80800.0,12.9569,12.9569,12.8825,12.9397,80800.0
2005-08-11 10:30:00,22.59,22.66,22.51,22.6,121500.0,12.9397,12.9798,12.8939,12.9455,121500.0
2005-08-11 11:00:00,22.6,22.61,22.49,22.49,65100.0,12.9455,12.9512,12.8825,12.8825,65100.0
2005-08-11 11:30:00,22.49,22.49,22.42,22.43,46200.0,12.8825,12.8825,12.8424,12.8481,46200.0
2005-08-11 12:00:00,22.43,22.48,22.37,22.41,63500.0,12.8481,12.8767,12.8137,12.8366,63500.0
2005-08-11 12:30:00,22.41,22.5,22.4,22.49,49500.0,12.8366,12.8882,12.8309,12.8825,49500.0
2005-08-11 13:00:00,22.48,22.5,22.47,22.49,74100.0,12.8767,12.8882,12.871,12.8825,74100.0
2005-08-11 13:30:00,22.49,22.49,22.4,22.46,34400.0,12.8825,12.8825,12.8309,12.8653,34400.0
2005-08-11 14:00:00,22.46,22.46,22.21,22.39,86000.0,12.8653,12.8653,12.7221,12.8252,86000.0
2005-08-11 14:30:00,22.4,22.5,22.35,22.39,445900.0,12.8309,12.8882,12.8023,12.8252,445900.0
2005-08-11 15:00:00,22.4,22.51,22.35,22.51,72900.0,12.8309,12.8939,12.8023,12.8939,72900.0
2005-08-11 15:30:00,22.5,22.51,22.35,22.37,265600.0,12.8882,12.8939,12.8023,12.8137,265600.0
2005-08-12 09:30:00,22.37,22.4,22.2,22.28,98300.0,12.8137,12.8309,12.7163,12.7622,98300.0
2005-08-12 10:00:00,22.24,22.5,22.23,22.5,83600.0,12.7393,12.8882,12.7335,12.8882,83600.0
2005-08-12 10:30:00,22.48,22.5,22.37,22.4,52500.0,12.8767,12.8882,12.8137,12.8309,52500.0
2005-08-12 11:00:00,22.41,22.42,22.35,22.36,119900.0,12.8366,12.8424,12.8023,12.808,119900.0
2005-08-12 11:30:00,22.35,22.47,22.25,22.3,228500.0,12.8023,12.871,12.745,12.7736,228500.0
2005-08-12 12:00:00,22.29,22.37,22.27,22.34,39300.0,12.7679,12.8137,12.7564,12.7965,39300.0
2005-08-12 12:30:00,22.33,22.36,22.3,22.32,37900.0,12.7908,12.808,12.7736,12.7851,37900.0
2005-08-12 13:00:00,22.34,22.34,22.17,22.23,106100.0,12.7965,12.7965,12.6992,12.7335,106100.0
2005-08-12 13:30:00,22.22,22.31,22.2,22.21,46200.0,12.7278,12.7794,12.7163,12.7221,46200.0
2005-08-12 14:00:00,22.22,22.29,22.2,22.25,53700.0,12.7278,12.7679,12.7163,12.745,53700.0
2005-08-12 14:30:00,22.25,22.3,22.24,22.28,45100.0,12.745,12.7736,12.7393,12.7622,45100.0
2005-08-12 15:00:00,22.28,22.37,22.27,22.37,99100.0,12.7622,12.8137,12.7564,12.8137,99100.0
2005-08-12 15:30:00,22.36,22.37,22.17,22.23,152300.0,12.808,12.8137,12.6992,12.7335,152300.0
2005-08-15 09:30:00,22.31,22.33,22.02,22.07,98200.0,12.7794,12.7908,12.6132,12.6419,98200.0
2005-08-15 10:00:00,22.07,22.09,21.65,21.81,188100.0,12.6419,12.6533,12.4013,12.493,188100.0
2005-08-15 10:30:00,21.82,21.97,21.81,21.97,109400.0,12.4987,12.5846,12.493,12.5846,109400.0
2005-08-15 11:00:00,21.97,22.06,21.9,22.01,159900.0,12.5846,12.6362,12.5445,12.6075,159900.0
2005-08-15 11:30:00,22.03,22.07,21.96,21.98,104600.0,12.619,12.6419,12.5789,12.5903,104600.0
2005-08-15 12:00:00,21.98,22.03,21.97,22.03,64700.0,12.5903,12.619,12.5846,12.619,64700.0
2005-08-15 12:30:00,22.02,22.13,22.0,22.13,93300.0,12.6132,12.6763,12.6018,12.6763,93300.0
2005-08-15 13:00:00,22.12,22.16,22.02,22.15,59700.0,12.6705,12.6934,12.6132,12.6877,59700.0
2005-08-15 13:30:00,22.15,22.23,22.0,22.0,48500.0,12.6877,12.7335,12.6018,12.6018,48500.0
2005-08-15 14:00:00,22.01,22.05,21.91,21.99,94200.0,12.6075,12.6304,12.5502,12.5961,94200.0
2005-08-15 14:30:00,21.98,22.02,21.9,21.98,79800.0,12.5903,12.6132,12.5445,12.5903,79800.0
2005-08-15 15:00:00,21.99,22.07,21.95,22.06,105200.0,12.5961,12.6419,12.5731,12.6362,105200.0
2005-08-15 15:30:00,22.07,22.11,22.0,22.09,253900.0,12.6419,12.6648,12.6018,12.6533,253900.0
2005-08-16 09:30:00,21.96,21.97,21.75,21.89,191400.0,12.5789,12.5846,12.4586,12.5388,191400.0
2005-08-16 10:00:00,21.88,21.91,21.82,21.85,123200.0,12.533,12.5502,12.4987,12.5159,123200.0
2005-08-16 10:30:00,21.86,21.92,21.84,21.84,185600.0,12.5216,12.556,12.5101,12.5101,185600.0
2005-08-16 11:00:00,21.81,21.83,21.77,21.79,116800.0,12.493,12.5044,12.47,12.4815,116800.0
2005-08-16 11:30:00,21.8,21.92,21.79,21.81,125500.0,12.4872,12.556,12.4815,12.493,125500.0
2005-08-16 12:00:00,21.81,21.82,21.76,21.76,51500.0,12.493,12.4987,12.4643,12.4643,51500.0
2005-08-16 12:30:00,21.76,21.8,21.75,21.78,102400.0,12.4643,12.4872,12.4586,12.4758,102400.0
2005-08-16 13:00:00,21.78,21.85,21.78,21.79,27500.0,12.4758,12.5159,12.4758,12.4815,27500.0
2005-08-16 13:30:00,21.79,21.8,21.76,21.78,22000.0,12.4815,12.4872,12.4643,12.4758,22000.0
2005-08-16 14:00:00,21.78,21.85,21.76,21.79,115100.0,12.4758,12.5159,12.4643,12.4815,115100.0
2005-08-16 14:30:00,21.79,21.9,21.77,21.8,159700.0,12.4815,12.5445,12.47,12.4872,159700.0
2005-08-16 15:00:00,21.8,21.8,21.75,21.76,68900.0,12.4872,12.4872,12.4586,12.4643,68900.0
2005-08-16 15:30:00,21.76,21.77,21.7,21.71,130900.0,12.4643,12.47,12.4299,12.4357,130900.0
2005-08-17 09:30:00,21.73,21.94,21.69,21.81,122300.0,12.4471,12.5674,12.4242,12.493,122300.0
2005-08-17 10:00:00,21.76,21.91,21.75,21.82,100000.0,12.4643,12.5502,12.4586,12.4987,100000.0
2005-08-17 10:30:00,21.82,21.92,21.76,21.88,120500.0,12.4987,12.556,12.4643,12.533,120500.0
2005-08-17 11:00:00,21.89,22.09,21.88,22.07,121900.0,12.5388,12.6533,12.533,12.6419,121900.0
2005-08-17 11:30:00,22.08,22.18,22.03,22.05,93100.0,12.6476,12.7049,12.619,12.6304,93100.0
2005-08-17 12:00:00,22.05,22.12,22.0,22.12,55000.0,12.6304,12.6705,12.6018,12.6705,55000.0
2005-08-17 12:30:00,22.13,22.18,22.02,22.1,32300.0,12.6763,12.7049,12.6132,12.6591,32300.0
2005-08-17 13:00:00,22.1,22.22,22.1,22.17,36000.0,12.6591,12.7278,12.6591,12.6992,36000.0
2005-08-17 13:30:00,22.16,22.26,22.15,22.24,34800.0,12.6934,12.7507,12.6877,12.7393,34800.0
2005-08-17 14:00:00,22.23,22.23,22.15,22.19,69100.0,12.7335,12.7335,12.6877,12.7106,69100.0
2005-08-17 14:30:00,22.2,22.2,22.1,22.11,100600.0,12.7163,12.7163,12.6591,12.6648,100600.0
2005-08-17 15:00:00,22.11,22.28,22.11,22.23,164400.0,12.6648,12.7622,12.6648,12.7335,164400.0
2005-08-17 15:30:00,22.22,22.26,22.19,22.25,206800.0,12.7278,12.7507,12.7106,12.745,206800.0
2005-08-18 09:30:00,22.01,22.16,21.95,22.16,103900.0,12.6075,12.6934,12.5731,12.6934,103900.0
2005-08-18 10:00:00,22.16,22.28,22.1,22.25,162600.0,12.6934,12.7622,12.6591,12.745,162600.0
2005-08-18 10:30:00,22.23,22.24,22.16,22.17,182400.0,12.7335,12.7393,12.6934,12.6992,182400.0
2005-08-18 11:00:00,22.17,22.21,22.14,22.2,77300.0,12.6992,12.7221,12.682,12.7163,77300.0
2005-08-18 11:30:00,22.2,22.36,22.2,22.26,108200.0,12.7163,12.808,12.7163,12.7507,108200.0
2005-08-18 12:00:00,22.26,22.34,22.26,22.32,109900.0,12.7507,12.7965,12.7507,12.7851,109900.0
2005-08-18 12:30:00,22.33,22.33,22.25,22.27,61900.0,12.7908,12.7908,12.745,12.7564,61900.0
2005-08-18 13:00:00,22.27,22.35,22.24,22.33,55200.0,12.7564,12.8023,12.7393,12.7908,55200.0
2005-08-18 13:30:00,22.33,22.43,22.33,22.43,48100.0,12.7908,12.8481,12.7908,12.8481,48100.0
2005-08-18 14:00:00,22.41,22.43,22.35,22.35,56100.0,12.8366,12.8481,12.8023,12.8023,56100.0
2005-08-18 14:30:00,22.36,22.61,22.35,22.44,245100.0,12.808,12.9512,12.8023,12.8538,245100.0
2005-08-18 15:00:00,22.44,22.52,22.43,22.5,131800.0,12.8538,12.8996,12.8481,12.8882,131800.0
2005-08-18 15:30:00,22.5,22.7,22.41,22.58,289300.0,12.8882,13.0028,12.8366,12.934,289300.0
2005-08-19 09:30:00,22.6,22.61,21.91,22.08,293500.0,12.9455,12.9512,12.5502,12.6476,293500.0
2005-08-19 10:00:00,22.08,22.22,21.76,21.83,249900.0,12.6476,12.7278,12.4643,12.5044,249900.0
2005-08-19 10:30:00,21.83,22.0,21.68,21.73,422000.0,12.5044,12.6018,12.4185,12.4471,422000.0
2005-08-19 11:00:00,21.73,22.02,21.68,22.01,427300.0,12.4471,12.6132,12.4185,12.6075,427300.0
2005-08-19 11:30:00,22.0,22.1,22.0,22.06,126500.0,12.6018,12.6591,12.6018,12.6362,126500.0
2005-08-19 12:00:00,22.06,22.07,22.0,22.02,47900.0,12.6362,12.6419,12.6018,12.6132,47900.0
2005-08-19 12:30:00,22.01,22.05,22.0,22.05,50100.0,12.6075,12.6304,12.6018,12.6304,50100.0
2005-08-19 13:00:00,22.05,22.21,22.03,22.15,75000.0,12.6304,12.7221,12.619,12.6877,75000.0
2005-08-19 13:30:00,22.13,22.13,22.03,22.03,38800.0,12.6763,12.6763,12.619,12.619,38800.0
2005-08-19 14:00:00,22.04,22.07,21.98,22.05,71700.0,12.6247,12.6419,12.5903,12.6304,71700.0
2005-08-19 14:30:00,22.05,22.12,21.97,22.04,104200.0,12.6304,12.6705,12.5846,12.6247,104200.0
2005-08-19 15:00:00,22.03,22.05,22.0,22.04,103400.0,12.619,12.6304,12.6018,12.6247,103400.0
2005-08-19 15:30:00,22.04,22.1,21.93,22.04,223600.0,12.6247,12.6591,12.5617,12.6247,223600.0
2005-08-22 09:30:00,22.01,22.16,21.85,22.09,63600.0,12.6075,12.6934,12.5159,12.6533,63600.0
2005-08-22 10:00:00,22.11,22.45,22.1,22.27,123300.0,12.6648,12.8595,12.6591,12.7564,123300.0
2005-08-22 10:30:00,22.26,22.31,22.16,22.31,77200.0,12.7507,12.7794,12.6934,12.7794,77200.0
2005-08-22 11:00:00,22.3,22.3,22.23,22.25,44000.0,12.7736,12.7736,12.7335,12.745,44000.0
2005-08-22 11:30:00,22.26,22.3,22.14,22.2,70800.0,12.7507,12.7736,12.682,12.7163,70800.0
2005-08-22 12:00:00,22.2,22.22,22.11,22.14,47000.0,12.7163,12.7278,12.6648,12.682,47000.0
2005-08-22 12:30:00,22.15,22.16,21.94,22.05,39600.0,12.6877,12.6934,12.5674,12.6304,39600.0
2005-08-22 13:00:00,22.05,22.11,22.0,22.11,71400.0,12.6304,12.6648,12.6018,12.6648,71400.0
2005-08-22 13:30:00,22.11,22.15,22.09,22.11,39600.0,12.6648,12.6877,12.6533,12.6648,39600.0
2005-08-22 14:00:00,22.12,22.12,21.98,22.01,33600.0,12.6705,12.6705,12.5903,12.6075,33600.0
2005-08-22 14:30:00,22.01,22.02,21.96,22.0,45600.0,12.6075,12.6132,12.5789,12.6018,45600.0
2005-08-22 15:00:00,22.0,22.2,21.95,22.06,127100.0,12.6018,12.7163,12.5731,12.6362,127100.0
2005-08-22 15:30:00,22.05,22.14,22.01,22.1,137700.0,12.6304,12.682,12.6075,12.6591,137700.0
2005-08-23 09:30:00,21.98,22.05,21.86,21.88,99700.0,12.5903,12.6304,12.5216,12.533,99700.0
2005-08-23 10:00:00,21.85,21.99,21.85,21.88,84600.0,12.5159,12.5961,12.5159,12.533,84600.0
2005-08-23 10:30:00,21.89,21.91,21.81,21.85,91200.0,12.5388,12.5502,12.493,12.5159,91200.0
2005-08-23 11:00:00,21.84,21.9,21.78,21.79,89900.0,12.5101,12.5445,12.4758,12.4815,89900.0
2005-08-23 11:30:00,21.8,21.81,21.74,21.74,74900.0,12.4872,12.493,12.4529,12.4529,74900.0
2005-08-23 12:00:00,21.74,21.75,21.7,21.75,51200.0,12.4529,12.4586,12.4299,12.4586,51200.0
2005-08-23 12:30:00,21.74,21.75,21.72,21.75,70400.0,12.4529,12.4586,12.4414,12.4586,70400.0
2005-08-23 13:00:00,21.75,21.79,21.74,21.78,87500.0,12.4586,12.4815,12.4529,12.4758,87500.0
2005-08-23 13:30:00,21.77,21.77,21.7,21.71,80700.0,12.47,12.47,12.4299,12.4357,80700.0
2005-08-23 14:00:00,21.71,21.77,21.7,21.74,71600.0,12.4357,12.47,12.4299,12.4529,71600.0
2005-08-23 14:30:00,21.74,21.76,21.71,21.75,78300.0,12.4529,12.4643,12.4357,12.4586,78300.0
2005-08-23 15:00:00,21.75,21.75,21.7,21.72,130800.0,12.4586,12.4586,12.4299,12.4414,130800.0
2005-08-23 15:30:00,21.72,21.78,21.71,21.72,92400.0,12.4414,12.4758,12.4357,12.4414,92400.0
2005-08-24 09:30:00,21.7,21.8,21.7,21.77,40500.0,12.4299,12.4872,12.4299,12.47,40500.0
2005-08-24 10:00:00,21.77,21.84,21.72,21.73,32800.0,12.47,12.5101,12.4414,12.4471,32800.0
2005-08-24 10:30:00,21.73,21.86,21.73,21.78,30500.0,12.4471,12.5216,12.4471,12.4758,30500.0
2005-08-24 11:00:00,21.75,21.76,21.7,21.74,45600.0,12.4586,12.4643,12.4299,12.4529,45600.0
2005-08-24 11:30:00,21.74,21.8,21.74,21.76,21400.0,12.4529,12.4872,12.4529,12.4643,21400.0
2005-08-24 12:00:00,21.77,21.85,21.75,21.84,19200.0,12.47,12.5159,12.4586,12.5101,19200.0
2005-08-24 12:30:00,21.81,21.85,21.79,21.84,16200.0,12.493,12.5159,12.4815,12.5101,16200.0
2005-08-24 13:00:00,21.84,21.86,21.78,21.79,39500.0,12.5101,12.5216,12.4758,12.4815,39500.0
2005-08-24 13:30:00,21.79,21.8,21.76,21.79,30200.0,12.4815,12.4872,12.4643,12.4815,30200.0
2005-08-24 14:00:00,21.81,21.83,21.76,21.78,17700.0,12.493,12.5044,12.4643,12.4758,17700.0
2005-08-24 14:30:00,21.77,21.79,21.73,21.75,47200.0,12.47,12.4815,12.4471,12.4586,47200.0
2005-08-24 15:00:00,21.75,21.75,21.65,21.72,87200.0,12.4586,12.4586,12.4013,12.4414,87200.0
2005-08-24 15:30:00,21.73,21.78,21.7,21.73,123400.0,12.4471,12.4758,12.4299,12.4471,123400.0
2005-08-25 09:30:00,21.75,21.9,21.7,21.8,119700.0,12.4586,12.5445,12.4299,12.4872,119700.0
2005-08-25 10:00:00,21.79,21.8,21.68,21.71,91300.0,12.4815,12.4872,12.4185,12.4357,91300.0
2005-08-25 10:30:00,21.7,21.72,21.67,21.69,114600.0,12.4299,12.4414,12.4128,12.4242,114600.0
2005-08-25 11:00:00,21.69,21.71,21.58,21.6,75600.0,12.4242,12.4357,12.3612,12.3727,75600.0
2005-08-25 11:30:00,21.59,21.63,21.54,21.62,58500.0,12.3669,12.3898,12.3383,12.3841,58500.0
2005-08-25 12:00:00,21.63,21.7,21.63,21.69,65200.0,12.3898,12.4299,12.3898,12.4242,65200.0
2005-08-25 12:30:00,21.69,21.7,21.66,21.67,26200.0,12.4242,12.4299,12.407,12.4128,26200.0
2005-08-25 13:00:00,21.66,21.67,21.55,21.56,26600.0,12.407,12.4128,12.344,12.3497,26600.0
2005-08-25 13:30:00,21.56,21.57,21.48,21.54,43800.0,12.3497,12.3555,12.3039,12.3383,43800.0
2005-08-25 14:00:00,21.54,21.57,21.5,21.57,35800.0,12.3383,12.3555,12.3154,12.3555,35800.0
2005-08-25 14:30:00,21.56,21.57,21.49,21.51,44800.0,12.3497,12.3555,12.3097,12.3211,44800.0
2005-08-25 15:00:00,21.5,21.53,21.44,21.46,72200.0,12.3154,12.3326,12.281,12.2925,72200.0
2005-08-25 15:30:00,21.45,21.46,21.41,21.44,107700.0,12.2867,12.2925,12.2638,12.281,107700.0
2005-08-26 09:30:00,21.3,21.38,21.03,21.27,181400.0,12.2008,12.2466,12.0462,12.1836,181400.0
2005-08-26 10:00:00,21.27,21.3,21.19,21.26,182900.0,12.1836,12.2008,12.1378,12.1779,182900.0
2005-08-26 10:30:00,21.27,21.33,21.16,21.2,206800.0,12.1836,12.218,12.1206,12.1435,206800.0
2005-08-26 11:00:00,21.2,21.28,21.2,21.23,49700.0,12.1435,12.1894,12.1435,12.1607,49700.0
2005-08-26 11:30:00,21.23,21.29,21.21,21.26,37400.0,12.1607,12.1951,12.1493,12.1779,37400.0
2005-08-26 12:00:00,21.26,21.3,21.24,21.25,35700.0,12.1779,12.2008,12.1665,12.1722,35700.0
2005-08-26 12:30:00,21.25,21.29,21.24,21.25,34100.0,12.1722,12.1951,12.1665,12.1722,34100.0
2005-08-26 13:00:00,21.26,21.27,21.24,21.27,39600.0,12.1779,12.1836,12.1665,12.1836,39600.0
2005-08-26 13:30:00,21.27,21.28,21.24,21.25,24000.0,12.1836,12.1894,12.1665,12.1722,24000.0
2005-08-26 14:00:00,21.26,21.32,21.22,21.31,44600.0,12.1779,12.2123,12.155,12.2065,44600.0
2005-08-26 14:30:00,21.3,21.33,21.28,21.33,39700.0,12.2008,12.218,12.1894,12.218,39700.0
2005-08-26 15:00:00,21.33,21.36,21.27,21.33,108500.0,12.218,12.2352,12.1836,12.218,108500.0
2005-08-26 15:30:00,21.34,21.41,21.31,21.35,149400.0,12.2237,12.2638,12.2065,12.2295,149400.0
2005-08-29 09:30:00,21.14,21.24,21.13,21.16,105600.0,12.1092,12.1665,12.1034,12.1206,105600.0
2005-08-29 10:00:00,21.16,21.25,21.15,21.19,91600.0,12.1206,12.1722,12.1149,12.1378,91600.0
2005-08-29 10:30:00,21.17,21.18,21.13,21.14,52700.0,12.1264,12.1321,12.1034,12.1092,52700.0
2005-08-29 11:00:00,21.13,21.13,21.06,21.07,51500.0,12.1034,12.1034,12.0633,12.0691,51500.0
2005-08-29 11:30:00,21.06,21.13,21.06,21.13,40200.0,12.0633,12.1034,12.0633,12.1034,40200.0
2005-08-29 12:00:00,21.13,21.17,21.11,21.17,45500.0,12.1034,12.1264,12.092,12.1264,45500.0
2005-08-29 12:30:00,21.17,21.17,21.1,21.11,34700.0,12.1264,12.1264,12.0863,12.092,34700.0
2005-08-29 13:00:00,21.11,21.15,21.1,21.11,52500.0,12.092,12.1149,12.0863,12.092,52500.0
2005-08-29 13:30:00,21.11,21.17,21.09,21.16,53200.0,12.092,12.1264,12.0805,12.1206,53200.0
2005-08-29 14:00:00,21.15,21.18,21.1,21.11,64700.0,12.1149,12.1321,12.0863,12.092,64700.0
2005-08-29 14:30:00,21.11,21.18,21.11,21.16,80900.0,12.092,12.1321,12.092,12.1206,80900.0
2005-08-29 15:00:00,21.16,21.17,21.13,21.14,65600.0,12.1206,12.1264,12.1034,12.1092,65600.0
2005-08-29 15:30:00,21.14,21.21,21.14,21.14,133100.0,12.1092,12.1493,12.1092,12.1092,133100.0
2005-08-30 09:30:00,21.08,21.1,20.87,21.03,287500.0,12.0748,12.0863,11.9545,12.0462,287500.0
2005-08-30 10:00:00,21.05,21.08,20.9,20.95,225600.0,12.0576,12.0748,11.9717,12.0003,225600.0
2005-08-30 10:30:00,20.92,21.1,20.88,21.1,117600.0,11.9832,12.0863,11.9602,12.0863,117600.0
2005-08-30 11:00:00,21.05,21.05,20.97,20.99,130400.0,12.0576,12.0576,12.0118,12.0232,130400.0
2005-08-30 11:30:00,20.99,21.03,20.97,20.98,53000.0,12.0232,12.0462,12.0118,12.0175,53000.0
2005-08-30 12:00:00,20.97,21.03,20.93,21.02,59900.0,12.0118,12.0462,11.9889,12.0404,59900.0
2005-08-30 12:30:00,21.02,21.03,20.99,21.03,37200.0,12.0404,12.0462,12.0232,12.0462,37200.0
2005-08-30 13:00:00,21.02,21.04,21.01,21.02,41100.0,12.0404,12.0519,12.0347,12.0404,41100.0
2005-08-30 13:30:00,21.01,21.04,21.01,21.03,64400.0,12.0347,12.0519,12.0347,12.0462,64400.0
2005-08-30 14:00:00,21.03,21.04,20.99,21.03,84500.0,12.0462,12.0519,12.0232,12.0462,84500.0
2005-08-30 14:30:00,21.02,21.06,20.99,21.02,87900.0,12.0404,12.0633,12.0232,12.0404,87900.0
2005-08-30 15:00:00,21.01,21.04,20.99,21.01,86300.0,12.0347,12.0519,12.0232,12.0347,86300.0
2005-08-30 15:30:00,21.01,21.21,21.01,21.17,136000.0,12.0347,12.1493,12.0347,12.1264,136000.0
2005-08-31 09:30:00,21.07,21.67,20.92,21.42,124100.0,12.0691,12.4128,11.9832,12.2696,124100.0
2005-08-31 10:00:00,21.41,21.61,21.36,21.51,116700.0,12.2638,12.3784,12.2352,12.3211,116700.0
2005-08-31 10:30:00,21.51,21.66,21.51,21.62,87900.0,12.3211,12.407,12.3211,12.3841,87900.0
2005-08-31 11:00:00,21.63,21.75,21.62,21.64,59000.0,12.3898,12.4586,12.3841,12.3956,59000.0
2005-08-31 11:30:00,21.64,21.69,21.59,21.62,30800.0,12.3956,12.4242,12.3669,12.3841,30800.0
2005-08-31 12:00:00,21.63,21.64,21.56,21.57,63200.0,12.3898,12.3956,12.3497,12.3555,63200.0
2005-08-31 12:30:00,21.57,21.62,21.56,21.56,39700.0,12.3555,12.3841,12.3497,12.3497,39700.0
2005-08-31 13:00:00,21.56,21.71,21.55,21.71,38900.0,12.3497,12.4357,12.344,12.4357,38900.0
2005-08-31 13:30:00,21.75,21.76,21.68,21.72,35100.0,12.4586,12.4643,12.4185,12.4414,35100.0
2005-08-31 14:00:00,21.72,21.73,21.65,21.69,40700.0,12.4414,12.4471,12.4013,12.4242,40700.0
2005-08-31 14:30:00,21.68,21.75,21.67,21.7,52300.0,12.4185,12.4586,12.4128,12.4299,52300.0
2005-08-31 15:00:00,21.72,21.75,21.65,21.73,63000.0,12.4414,12.4586,12.4013,12.4471,63000.0
2005-08-31 15:30:00,21.74,21.87,21.73,21.86,131800.0,12.4529,12.5273,12.4471,12.5216,131800.0
2005-09-01 09:30:00,21.7,21.8,21.57,21.6,49400.0,12.4299,12.4872,12.3555,12.3727,49400.0
2005-09-01 10:00:00,21.6,21.6,21.41,21.46,128400.0,12.3727,12.3727,12.2638,12.2925,128400.0
2005-09-01 10:30:00,21.45,21.57,21.43,21.56,71900.0,12.2867,12.3555,12.2753,12.3497,71900.0
2005-09-01 11:00:00,21.56,21.64,21.56,21.61,53700.0,12.3497,12.3956,12.3497,12.3784,53700.0
2005-09-01 11:30:00,21.61,21.72,21.6,21.7,83000.0,12.3784,12.4414,12.3727,12.4299,83000.0
2005-09-01 12:00:00,21.7,21.71,21.61,21.63,96500.0,12.4299,12.4357,12.3784,12.3898,96500.0
2005-09-01 12:30:00,21.63,21.66,21.54,21.54,114500.0,12.3898,12.407,12.3383,12.3383,114500.0
2005-09-01 13:00:00,21.54,21.58,21.49,21.57,73700.0,12.3383,12.3612,12.3097,12.3555,73700.0
2005-09-01 13:30:00,21.56,21.6,21.56,21.6,133100.0,12.3497,12.3727,12.3497,12.3727,133100.0
2005-09-01 14:00:00,21.6,21.6,21.46,21.46,116100.0,12.3727,12.3727,12.2925,12.2925,116100.0
2005-09-01 14:30:00,21.46,21.55,21.45,21.49,61200.0,12.2925,12.344,12.2867,12.3097,61200.0
2005-09-01 15:00:00,21.49,21.5,21.37,21.39,91700.0,12.3097,12.3154,12.2409,12.2524,91700.0
2005-09-01 15:30:00,21.39,21.39,21.25,21.32,238000.0,12.2524,12.2524,12.1722,12.2123,238000.0
2005-09-02 09:30:00,21.39,21.54,21.25,21.47,70900.0,12.2524,12.3383,12.1722,12.2982,70900.0
2005-09-02 10:00:00,21.47,21.47,21.25,21.25,97900.0,12.2982,12.2982,12.1722,12.1722,97900.0
2005-09-02 10:30:00,21.26,21.34,21.18,21.3,68900.0,12.1779,12.2237,12.1321,12.2008,68900.0
2005-09-02 11:00:00,21.31,21.37,21.24,21.32,133300.0,12.2065,12.2409,12.1665,12.2123,133300.0
2005-09-02 11:30:00,21.3,21.36,21.23,21.24,103800.0,12.2008,12.2352,12.1607,12.1665,103800.0
2005-09-02 12:00:00,21.21,21.31,21.2,21.29,47200.0,12.1493,12.2065,12.1435,12.1951,47200.0
2005-09-02 12:30:00,21.29,21.4,21.29,21.35,20300.0,12.1951,12.2581,12.1951,12.2295,20300.0
2005-09-02 13:00:00,21.36,21.36,21.25,21.29,29800.0,12.2352,12.2352,12.1722,12.1951,29800.0
2005-09-02 13:30:00,21.29,21.34,21.27,21.32,36700.0,12.1951,12.2237,12.1836,12.2123,36700.0
2005-09-02 14:00:00,21.32,21.41,21.32,21.34,19800.0,12.2123,12.2638,12.2123,12.2237,19800.0
2005-09-02 14:30:00,21.35,21.35,21.28,21.28,23500.0,12.2295,12.2295,12.1894,12.1894,23500.0
2005-09-02 15:00:00,21.28,21.35,21.28,21.3,43700.0,12.1894,12.2295,12.1894,12.2008,43700.0
2005-09-02 15:30:00,21.29,21.31,21.22,21.28,119000.0,12.1951,12.2065,12.155,12.1894,119000.0
2005-09-06 09:30:00,21.26,21.36,20.85,21.23,241600.0,12.1779,12.2352,11.9431,12.1607,241600.0
2005-09-06 10:00:00,21.21,21.24,21.05,21.1,110700.0,12.1493,12.1665,12.0576,12.0863,110700.0
2005-09-06 10:30:00,21.09,21.14,21.06,21.06,27800.0,12.0805,12.1092,12.0633,12.0633,27800.0
2005-09-06 11:00:00,21.07,21.08,20.98,21.06,89600.0,12.0691,12.0748,12.0175,12.0633,89600.0
2005-09-06 11:30:00,21.05,21.09,21.03,21.04,75100.0,12.0576,12.0805,12.0462,12.0519,75100.0
2005-09-06 12:00:00,21.03,21.13,21.02,21.12,53000.0,12.0462,12.1034,12.0404,12.0977,53000.0
2005-09-06 12:30:00,21.11,21.14,21.1,21.13,94300.0,12.092,12.1092,12.0863,12.1034,94300.0
2005-09-06 13:00:00,21.13,21.18,21.11,21.13,36000.0,12.1034,12.1321,12.092,12.1034,36000.0
2005-09-06 13:30:00,21.12,21.14,21.09,21.14,87700.0,12.0977,12.1092,12.0805,12.1092,87700.0
2005-09-06 14:00:00,21.13,21.18,21.1,21.1,89900.0,12.1034,12.1321,12.0863,12.0863,89900.0
2005-09-06 14:30:00,21.12,21.15,21.1,21.11,51600.0,12.0977,12.1149,12.0863,12.092,51600.0
2005-09-06 15:00:00,21.12,21.14,21.09,21.1,97600.0,12.0977,12.1092,12.0805,12.0863,97600.0
2005-09-06 15:30:00,21.1,21.11,21.0,21.0,358300.0,12.0863,12.092,12.029,12.029,358300.0
2005-09-07 09:30:00,21.0,21.0,20.79,20.88,209300.0,12.029,12.029,11.9087,11.9602,209300.0
2005-09-07 10:00:00,20.86,20.9,20.84,20.9,95400.0,11.9488,11.9717,11.9373,11.9717,95400.0
2005-09-07 10:30:00,20.88,20.92,20.87,20.9,90800.0,11.9602,11.9832,11.9545,11.9717,90800.0
2005-09-07 11:00:00,20.9,20.92,20.87,20.91,66900.0,11.9717,11.9832,11.9545,11.9774,66900.0
2005-09-07 11:30:00,20.9,20.92,20.86,20.91,66000.0,11.9717,11.9832,11.9488,11.9774,66000.0
2005-09-07 12:00:00,20.9,20.95,20.87,20.89,65100.0,11.9717,12.0003,11.9545,11.966,65100.0
2005-09-07 12:30:00,20.88,20.92,20.85,20.9,33700.0,11.9602,11.9832,11.9431,11.9717,33700.0
2005-09-07 13:00:00,20.89,20.96,20.86,20.92,70200.0,11.966,12.0061,11.9488,11.9832,70200.0
2005-09-07 13:30:00,20.92,20.92,20.9,20.92,25500.0,11.9832,11.9832,11.9717,11.9832,25500.0
2005-09-07 14:00:00,20.91,20.96,20.9,20.91,56700.0,11.9774,12.0061,11.9717,11.9774,56700.0
2005-09-07 14:30:00,20.9,20.96,20.89,20.96,43700.0,11.9717,12.0061,11.966,12.0061,43700.0
2005-09-07 15:00:00,20.95,21.06,20.93,21.02,112000.0,12.0003,12.0633,11.9889,12.0404,112000.0
2005-09-07 15:30:00,21.01,21.09,21.01,21.08,101100.0,12.0347,12.0805,12.0347,12.0748,101100.0
2005-09-08 09:30:00,21.1,21.14,20.89,21.03,29000.0,12.0863,12.1092,11.966,12.0462,29000.0
2005-09-08 10:00:00,21.03,21.09,20.88,20.88,56700.0,12.0462,12.0805,11.9602,11.9602,56700.0
2005-09-08 10:30:00,20.88,21.0,20.88,20.94,39900.0,11.9602,12.029,11.9602,11.9946,39900.0
2005-09-08 11:00:00,20.93,21.04,20.93,21.04,91000.0,11.9889,12.0519,11.9889,12.0519,91000.0
2005-09-08 11:30:00,21.03,21.09,21.03,21.05,13800.0,12.0462,12.0805,12.0462,12.0576,13800.0
2005-09-08 12:00:00,21.05,21.06,21.0,21.02,24800.0,12.0576,12.0633,12.029,12.0404,24800.0
2005-09-08 12:30:00,21.01,21.02,21.0,21.0,21000.0,12.0347,12.0404,12.029,12.029,21000.0
2005-09-08 13:00:00,21.0,21.01,21.0,21.0,18200.0,12.029,12.0347,12.029,12.029,18200.0
2005-09-08 13:30:00,21.01,21.01,20.95,20.95,31800.0,12.0347,12.0347,12.0003,12.0003,31800.0
2005-09-08 14:00:00,20.98,21.05,20.98,21.0,40800.0,12.0175,12.0576,12.0175,12.029,40800.0
2005-09-08 14:30:00,21.0,21.03,20.99,20.99,43100.0,12.029,12.0462,12.0232,12.0232,43100.0
2005-09-08 15:00:00,21.0,21.01,20.94,21.0,66600.0,12.029,12.0347,11.9946,12.029,66600.0
2005-09-08 15:30:00,21.0,21.02,20.96,21.02,55500.0,12.029,12.0404,12.0061,12.0404,55500.0
2005-09-09 09:30:00,21.04,21.1,20.92,20.94,53600.0,12.0519,12.0863,11.9832,11.9946,53600.0
2005-09-09 10:00:00,20.94,21.03,20.92,21.02,128400.0,11.9946,12.0462,11.9832,12.0404,128400.0
2005-09-09 10:30:00,21.03,21.03,21.0,21.01,29900.0,12.0462,12.0462,12.029,12.0347,29900.0
2005-09-09 11:00:00,21.01,21.01,20.94,20.94,101700.0,12.0347,12.0347,11.9946,11.9946,101700.0
2005-09-09 11:30:00,20.94,21.0,20.9,20.92,160900.0,11.9946,12.029,11.9717,11.9832,160900.0
2005-09-09 12:00:00,20.94,20.96,20.9,20.91,30000.0,11.9946,12.0061,11.9717,11.9774,30000.0
2005-09-09 12:30:00,20.91,20.92,20.9,20.91,25000.0,11.9774,11.9832,11.9717,11.9774,25000.0
2005-09-09 13:00:00,20.9,20.92,20.87,20.91,36500.0,11.9717,11.9832,11.9545,11.9774,36500.0
2005-09-09 13:30:00,20.92,20.92,20.83,20.87,18800.0,11.9832,11.9832,11.9316,11.9545,18800.0
2005-09-09 14:00:00,20.87,20.88,20.85,20.86,25000.0,11.9545,11.9602,11.9431,11.9488,25000.0
2005-09-09 14:30:00,20.86,20.9,20.85,20.85,38500.0,11.9488,11.9717,11.9431,11.9431,38500.0
2005-09-09 15:00:00,20.86,20.89,20.85,20.89,34100.0,11.9488,11.966,11.9431,11.966,34100.0
2005-09-09 15:30:00,20.89,20.98,20.88,20.94,132600.0,11.966,12.0175,11.9602,11.9946,132600.0
2005-09-12 09:30:00,20.85,20.96,20.79,20.93,33900.0,11.9431,12.0061,11.9087,11.9889,33900.0
2005-09-12 10:00:00,20.93,20.93,20.85,20.91,142200.0,11.9889,11.9889,11.9431,11.9774,142200.0
2005-09-12 10:30:00,20.92,20.99,20.81,20.86,103900.0,11.9832,12.0232,11.9201,11.9488,103900.0
2005-09-12 11:00:00,20.86,20.95,20.85,20.94,29100.0,11.9488,12.0003,11.9431,11.9946,29100.0
2005-09-12 11:30:00,20.95,21.05,20.95,21.03,26400.0,12.0003,12.0576,12.0003,12.0462,26400.0
2005-09-12 12:00:00,21.03,21.1,21.03,21.1,28000.0,12.0462,12.0863,12.0462,12.0863,28000.0
2005-09-12 12:30:00,21.1,21.1,21.07,21.07,27500.0,12.0863,12.0863,12.0691,12.0691,27500.0
2005-09-12 13:00:00,21.06,21.11,21.05,21.06,21300.0,12.0633,12.092,12.0576,12.0633,21300.0
2005-09-12 13:30:00,21.06,21.07,21.03,21.04,19100.0,12.0633,12.0691,12.0462,12.0519,19100.0
2005-09-12 14:00:00,21.04,21.05,21.0,21.0,44400.0,12.0519,12.0576,12.029,12.029,44400.0
2005-09-12 14:30:00,21.0,21.03,20.96,21.02,26700.0,12.029,12.0462,12.0061,12.0404,26700.0
2005-09-12 15:00:00,21.02,21.03,20.96,21.0,35300.0,12.0404,12.0462,12.0061,12.029,35300.0
2005-09-12 15:30:00,21.0,21.0,20.96,20.96,72400.0,12.029,12.029,12.0061,12.0061,72400.0
2005-09-13 09:30:00,20.98,20.98,20.81,20.89,43200.0,12.0175,12.0175,11.9201,11.966,43200.0
2005-09-13 10:00:00,20.86,20.95,20.82,20.91,74200.0,11.9488,12.0003,11.9259,11.9774,74200.0
2005-09-13 10:30:00,20.92,20.97,20.85,20.86,29600.0,11.9832,12.0118,11.9431,11.9488,29600.0
2005-09-13 11:00:00,20.88,20.95,20.86,20.95,49500.0,11.9602,12.0003,11.9488,12.0003,49500.0
2005-09-13 11:30:00,20.95,21.09,20.9,21.03,106200.0,12.0003,12.0805,11.9717,12.0462,106200.0
2005-09-13 12:00:00,21.05,21.13,21.03,21.12,95200.0,12.0576,12.1034,12.0462,12.0977,95200.0
2005-09-13 12:30:00,21.11,21.13,21.08,21.1,22700.0,12.092,12.1034,12.0748,12.0863,22700.0
2005-09-13 13:00:00,21.1,21.12,21.05,21.06,34900.0,12.0863,12.0977,12.0576,12.0633,34900.0
2005-09-13 13:30:00,21.08,21.08,20.95,20.95,65600.0,12.0748,12.0748,12.0003,12.0003,65600.0
2005-09-13 14:00:00,20.94,21.05,20.9,20.99,89800.0,11.9946,12.0576,11.9717,12.0232,89800.0
2005-09-13 14:30:00,20.98,21.01,20.92,20.95,21300.0,12.0175,12.0347,11.9832,12.0003,21300.0
2005-09-13 15:00:00,20.94,21.03,20.94,21.01,102000.0,11.9946,12.0462,11.9946,12.0347,102000.0
2005-09-13 15:30:00,21.01,21.03,21.0,21.0,151400.0,12.0347,12.0462,12.029,12.029,151400.0
2005-09-14 09:30:00,21.1,21.42,21.08,21.36,103100.0,12.0863,12.2696,12.0748,12.2352,103100.0
2005-09-14 10:00:00,21.35,21.41,21.31,21.34,61200.0,12.2295,12.2638,12.2065,12.2237,61200.0
2005-09-14 10:30:00,21.31,21.53,21.3,21.5,146900.0,12.2065,12.3326,12.2008,12.3154,146900.0
2005-09-14 11:00:00,21.49,21.53,21.46,21.53,68300.0,12.3097,12.3326,12.2925,12.3326,68300.0
2005-09-14 11:30:00,21.54,21.54,21.48,21.51,178000.0,12.3383,12.3383,12.3039,12.3211,178000.0
2005-09-14 12:00:00,21.51,21.69,21.5,21.65,57100.0,12.3211,12.4242,12.3154,12.4013,57100.0
2005-09-14 12:30:00,21.65,21.65,21.57,21.64,149700.0,12.4013,12.4013,12.3555,12.3956,149700.0
2005-09-14 13:00:00,21.64,21.71,21.64,21.69,50000.0,12.3956,12.4357,12.3956,12.4242,50000.0
2005-09-14 13:30:00,21.68,21.7,21.56,21.66,55700.0,12.4185,12.4299,12.3497,12.407,55700.0
2005-09-14 14:00:00,21.66,21.67,21.56,21.59,160800.0,12.407,12.4128,12.3497,12.3669,160800.0
2005-09-14 14:30:00,21.59,21.6,21.52,21.58,190900.0,12.3669,12.3727,12.3268,12.3612,190900.0
2005-09-14 15:00:00,21.57,21.6,21.53,21.57,221400.0,12.3555,12.3727,12.3326,12.3555,221400.0
2005-09-14 15:30:00,21.57,21.6,21.5,21.55,183200.0,12.3555,12.3727,12.3154,12.344,183200.0
2005-09-15 09:30:00,21.57,21.75,21.55,21.68,72100.0,12.3555,12.4586,12.344,12.4185,72100.0
2005-09-15 10:00:00,21.69,21.71,21.58,21.6,113600.0,12.4242,12.4357,12.3612,12.3727,113600.0
2005-09-15 10:30:00,21.6,21.72,21.6,21.7,87700.0,12.3727,12.4414,12.3727,12.4299,87700.0
2005-09-15 11:00:00,21.71,21.71,21.63,21.65,94100.0,12.4357,12.4357,12.3898,12.4013,94100.0
2005-09-15 11:30:00,21.65,21.65,21.55,21.56,37600.0,12.4013,12.4013,12.344,12.3497,37600.0
2005-09-15 12:00:00,21.56,21.61,21.45,21.61,72800.0,12.3497,12.3784,12.2867,12.3784,72800.0
2005-09-15 12:30:00,21.61,21.65,21.59,21.63,39600.0,12.3784,12.4013,12.3669,12.3898,39600.0
2005-09-15 13:00:00,21.63,21.68,21.62,21.67,108800.0,12.3898,12.4185,12.3841,12.4128,108800.0
2005-09-15 13:30:00,21.67,21.78,21.67,21.75,77600.0,12.4128,12.4758,12.4128,12.4586,77600.0
2005-09-15 14:00:00,21.75,21.76,21.72,21.74,87700.0,12.4586,12.4643,12.4414,12.4529,87700.0
2005-09-15 14:30:00,21.75,21.75,21.65,21.66,71300.0,12.4586,12.4586,12.4013,12.407,71300.0
2005-09-15 15:00:00,21.66,21.66,21.6,21.6,61300.0,12.407,12.407,12.3727,12.3727,61300.0
2005-09-15 15:30:00,21.6,21.72,21.6,21.66,246700.0,12.3727,12.4414,12.3727,12.407,246700.0
2005-09-16 09:30:00,21.8,21.81,21.52,21.62,305200.0,12.4872,12.493,12.3268,12.3841,305200.0
2005-09-16 10:00:00,21.62,21.73,21.62,21.62,96000.0,12.3841,12.4471,12.3841,12.3841,96000.0
2005-09-16 10:30:00,21.64,21.66,21.58,21.65,47000.0,12.3956,12.407,12.3612,12.4013,47000.0
2005-09-16 11:00:00,21.65,21.66,21.62,21.66,48600.0,12.4013,12.407,12.3841,12.407,48600.0
2005-09-16 11:30:00,21.67,21.7,21.67,21.67,55800.0,12.4128,12.4299,12.4128,12.4128,55800.0
2005-09-16 12:00:00,21.67,21.7,21.67,21.69,51800.0,12.4128,12.4299,12.4128,12.4242,51800.0
2005-09-16 12:30:00,21.69,21.7,21.64,21.65,49700.0,12.4242,12.4299,12.3956,12.4013,49700.0
2005-09-16 13:00:00,21.65,21.68,21.65,21.68,36400.0,12.4013,12.4185,12.4013,12.4185,36400.0
2005-09-16 13:30:00,21.67,21.67,21.6,21.67,56300.0,12.4128,12.4128,12.3727,12.4128,56300.0
2005-09-16 14:00:00,21.66,21.69,21.61,21.61,116200.0,12.407,12.4242,12.3784,12.3784,116200.0
2005-09-16 14:30:00,21.61,21.61,21.42,21.48,60000.0,12.3784,12.3784,12.2696,12.3039,60000.0
2005-09-16 15:00:00,21.48,21.53,21.48,21.53,96300.0,12.3039,12.3326,12.3039,12.3326,96300.0
2005-09-16 15:30:00,21.53,21.59,21.45,21.57,571900.0,12.3326,12.3669,12.2867,12.3555,571900.0
2005-09-19 09:30:00,22.02,22.1,22.0,22.03,177800.0,12.6132,12.6591,12.6018,12.619,177800.0
2005-09-19 10:00:00,22.02,22.09,22.02,22.05,123500.0,12.6132,12.6533,12.6132,12.6304,123500.0
2005-09-19 10:30:00,22.06,22.07,22.0,22.01,153400.0,12.6362,12.6419,12.6018,12.6075,153400.0
2005-09-19 11:00:00,22.0,22.03,21.85,22.03,127100.0,12.6018,12.619,12.5159,12.619,127100.0
2005-09-19 11:30:00,22.03,22.1,21.98,21.99,64200.0,12.619,12.6591,12.5903,12.5961,64200.0
2005-09-19 12:00:00,21.99,22.1,21.99,22.09,59100.0,12.5961,12.6591,12.5961,12.6533,59100.0
2005-09-19 12:30:00,22.11,22.2,22.06,22.19,37700.0,12.6648,12.7163,12.6362,12.7106,37700.0
2005-09-19 13:00:00,22.19,22.3,22.08,22.09,34800.0,12.7106,12.7736,12.6476,12.6533,34800.0
2005-09-19 13:30:00,22.08,22.14,22.07,22.11,30200.0,12.6476,12.682,12.6419,12.6648,30200.0
2005-09-19 14:00:00,22.12,22.12,22.02,22.06,66500.0,12.6705,12.6705,12.6132,12.6362,66500.0
2005-09-19 14:30:00,22.06,22.1,22.04,22.05,81400.0,12.6362,12.6591,12.6247,12.6304,81400.0
2005-09-19 15:00:00,22.06,22.16,22.04,22.16,84800.0,12.6362,12.6934,12.6247,12.6934,84800.0
2005-09-19 15:30:00,22.18,22.25,22.05,22.14,180000.0,12.7049,12.745,12.6304,12.682,180000.0
2005-09-20 09:30:00,22.3,22.32,22.05,22.15,108600.0,12.7736,12.7851,12.6304,12.6877,108600.0
2005-09-20 10:00:00,22.15,22.32,22.15,22.28,100200.0,12.6877,12.7851,12.6877,12.7622,100200.0
2005-09-20 10:30:00,22.28,22.28,22.17,22.22,119300.0,12.7622,12.7622,12.6992,12.7278,119300.0
2005-09-20 11:00:00,22.24,22.26,22.1,22.16,130700.0,12.7393,12.7507,12.6591,12.6934,130700.0
2005-09-20 11:30:00,22.15,22.16,22.1,22.11,95500.0,12.6877,12.6934,12.6591,12.6648,95500.0
2005-09-20 12:00:00,22.11,22.15,22.03,22.04,65700.0,12.6648,12.6877,12.619,12.6247,65700.0
2005-09-20 12:30:00,22.03,22.11,22.02,22.04,34300.0,12.619,12.6648,12.6132,12.6247,34300.0
2005-09-20 13:00:00,22.03,22.08,22.0,22.05,36400.0,12.619,12.6476,12.6018,12.6304,36400.0
2005-09-20 13:30:00,22.05,22.05,22.0,22.02,38300.0,12.6304,12.6304,12.6018,12.6132,38300.0
2005-09-20 14:00:00,22.02,22.08,22.0,22.01,147600.0,12.6132,12.6476,12.6018,12.6075,147600.0
2005-09-20 14:30:00,22.01,22.1,21.67,21.8,295600.0,12.6075,12.6591,12.4128,12.4872,295600.0
2005-09-20 15:00:00,21.8,21.8,21.58,21.65,257000.0,12.4872,12.4872,12.3612,12.4013,257000.0
2005-09-20 15:30:00,21.64,21.72,21.62,21.72,155200.0,12.3956,12.4414,12.3841,12.4414,155200.0
2005-09-21 09:30:00,21.57,21.57,21.13,21.22,81700.0,12.3555,12.3555,12.1034,12.155,81700.0
2005-09-21 10:00:00,21.24,21.26,21.17,21.24,52200.0,12.1665,12.1779,12.1264,12.1665,52200.0
2005-09-21 10:30:00,21.25,21.56,21.23,21.53,65900.0,12.1722,12.3497,12.1607,12.3326,65900.0
2005-09-21 11:00:00,21.52,21.6,21.43,21.44,81500.0,12.3268,12.3727,12.2753,12.281,81500.0
2005-09-21 11:30:00,21.44,21.44,21.28,21.31,54300.0,12.281,12.281,12.1894,12.2065,54300.0
2005-09-21 12:00:00,21.3,21.34,21.27,21.34,20900.0,12.2008,12.2237,12.1836,12.2237,20900.0
2005-09-21 12:30:00,21.34,21.36,21.29,21.35,83600.0,12.2237,12.2352,12.1951,12.2295,83600.0
2005-09-21 13:00:00,21.36,21.4,21.27,21.27,81800.0,12.2352,12.2581,12.1836,12.1836,81800.0
2005-09-21 13:30:00,21.28,21.28,21.13,21.14,33600.0,12.1894,12.1894,12.1034,12.1092,33600.0
2005-09-21 14:00:00,21.13,21.23,21.08,21.18,32800.0,12.1034,12.1607,12.0748,12.1321,32800.0
2005-09-21 14:30:00,21.18,21.25,21.16,21.18,72300.0,12.1321,12.1722,12.1206,12.1321,72300.0
2005-09-21 15:00:00,21.19,21.19,21.01,21.05,218600.0,12.1378,12.1378,12.0347,12.0576,218600.0
2005-09-21 15:30:00,21.06,21.18,21.03,21.06,104200.0,12.0633,12.1321,12.0462,12.0633,104200.0
2005-09-22 09:30:00,21.04,21.05,20.9,20.97,67700.0,12.0519,12.0576,11.9717,12.0118,67700.0
2005-09-22 10:00:00,20.97,21.23,20.95,21.18,104500.0,12.0118,12.1607,12.0003,12.1321,104500.0
2005-09-22 10:30:00,21.17,21.21,21.11,21.16,92400.0,12.1264,12.1493,12.092,12.1206,92400.0
2005-09-22 11:00:00,21.15,21.18,21.13,21.15,47100.0,12.1149,12.1321,12.1034,12.1149,47100.0
2005-09-22 11:30:00,21.15,21.16,21.1,21.13,35800.0,12.1149,12.1206,12.0863,12.1034,35800.0
2005-09-22 12:00:00,21.13,21.18,21.08,21.18,39900.0,12.1034,12.1321,12.0748,12.1321,39900.0
2005-09-22 12:30:00,21.17,21.2,21.15,21.17,15300.0,12.1264,12.1435,12.1149,12.1264,15300.0
2005-09-22 13:00:00,21.18,21.28,21.14,21.28,44300.0,12.1321,12.1894,12.1092,12.1894,44300.0
2005-09-22 13:30:00,21.28,21.53,21.27,21.5,61000.0,12.1894,12.3326,12.1836,12.3154,61000.0
2005-09-22 14:00:00,21.51,21.56,21.49,21.49,88400.0,12.3211,12.3497,12.3097,12.3097,88400.0
2005-09-22 14:30:00,21.49,21.56,21.42,21.43,47200.0,12.3097,12.3497,12.2696,12.2753,47200.0
2005-09-22 15:00:00,21.44,21.52,21.4,21.46,60300.0,12.281,12.3268,12.2581,12.2925,60300.0
2005-09-22 15:30:00,21.46,21.47,21.27,21.32,97800.0,12.2925,12.2982,12.1836,12.2123,97800.0
2005-09-23 09:30:00,21.3,21.3,21.05,21.2,48100.0,12.2008,12.2008,12.0576,12.1435,48100.0
2005-09-23 10:00:00,21.18,21.35,21.15,21.35,76200.0,12.1321,12.2295,12.1149,12.2295,76200.0
2005-09-23 10:30:00,21.34,21.34,21.24,21.3,30700.0,12.2237,12.2237,12.1665,12.2008,30700.0
2005-09-23 11:00:00,21.3,21.37,21.25,21.33,21900.0,12.2008,12.2409,12.1722,12.218,21900.0
2005-09-23 11:30:00,21.32,21.37,21.26,21.33,19100.0,12.2123,12.2409,12.1779,12.218,19100.0
2005-09-23 12:00:00,21.36,21.36,21.1,21.1,46400.0,12.2352,12.2352,12.0863,12.0863,46400.0
2005-09-23 12:30:00,21.1,21.12,21.02,21.03,116600.0,12.0863,12.0977,12.0404,12.0462,116600.0
2005-09-23 13:00:00,21.02,21.14,21.01,21.13,137100.0,12.0404,12.1092,12.0347,12.1034,137100.0
2005-09-23 13:30:00,21.13,21.23,21.09,21.15,79800.0,12.1034,12.1607,12.0805,12.1149,79800.0
2005-09-23 14:00:00,21.14,21.16,21.07,21.14,205400.0,12.1092,12.1206,12.0691,12.1092,205400.0
2005-09-23 14:30:00,21.15,21.27,21.15,21.24,70100.0,12.1149,12.1836,12.1149,12.1665,70100.0
2005-09-23 15:00:00,21.24,21.24,21.08,21.17,88500.0,12.1665,12.1665,12.0748,12.1264,88500.0
2005-09-23 15:30:00,21.17,21.29,21.13,21.21,136600.0,12.1264,12.1951,12.1034,12.1493,136600.0
2005-09-26 09:30:00,21.35,21.65,21.35,21.55,176200.0,12.2295,12.4013,12.2295,12.344,176200.0
2005-09-26 10:00:00,21.55,21.84,21.45,21.79,189100.0,12.344,12.5101,12.2867,12.4815,189100.0
2005-09-26 10:30:00,21.8,21.93,21.78,21.81,77800.0,12.4872,12.5617,12.4758,12.493,77800.0
2005-09-26 11:00:00,21.82,21.85,21.71,21.73,87000.0,12.4987,12.5159,12.4357,12.4471,87000.0
2005-09-26 11:30:00,21.73,21.73,21.62,21.63,77600.0,12.4471,12.4471,12.3841,12.3898,77600.0
2005-09-26 12:00:00,21.62,21.68,21.59,21.64,54400.0,12.3841,12.4185,12.3669,12.3956,54400.0
2005-09-26 12:30:00,21.64,21.71,21.6,21.69,56300.0,12.3956,12.4357,12.3727,12.4242,56300.0
2005-09-26 13:00:00,21.7,21.71,21.6,21.65,51800.0,12.4299,12.4357,12.3727,12.4013,51800.0
2005-09-26 13:30:00,21.67,21.67,21.57,21.59,104600.0,12.4128,12.4128,12.3555,12.3669,104600.0
2005-09-26 14:00:00,21.59,21.64,21.51,21.58,102800.0,12.3669,12.3956,12.3211,12.3612,102800.0
2005-09-26 14:30:00,21.58,21.6,21.51,21.53,84700.0,12.3612,12.3727,12.3211,12.3326,84700.0
2005-09-26 15:00:00,21.52,21.56,21.51,21.53,199100.0,12.3268,12.3497,12.3211,12.3326,199100.0
2005-09-26 15:30:00,21.53,21.65,21.52,21.62,244400.0,12.3326,12.4013,12.3268,12.3841,244400.0
2005-09-27 09:30:00,21.68,21.75,21.48,21.48,66400.0,12.4185,12.4586,12.3039,12.3039,66400.0
2005-09-27 10:00:00,21.48,21.55,21.34,21.42,145200.0,12.3039,12.344,12.2237,12.2696,145200.0
2005-09-27 10:30:00,21.41,21.47,21.36,21.41,115400.0,12.2638,12.2982,12.2352,12.2638,115400.0
2005-09-27 11:00:00,21.41,21.44,21.36,21.39,28000.0,12.2638,12.281,12.2352,12.2524,28000.0
2005-09-27 11:30:00,21.38,21.48,21.35,21.46,29100.0,12.2466,12.3039,12.2295,12.2925,29100.0
2005-09-27 12:00:00,21.46,21.49,21.41,21.43,22700.0,12.2925,12.3097,12.2638,12.2753,22700.0
2005-09-27 12:30:00,21.44,21.47,21.4,21.41,20200.0,12.281,12.2982,12.2581,12.2638,20200.0
2005-09-27 13:00:00,21.41,21.48,21.41,21.47,29500.0,12.2638,12.3039,12.2638,12.2982,29500.0
2005-09-27 13:30:00,21.47,21.53,21.45,21.5,31400.0,12.2982,12.3326,12.2867,12.3154,31400.0
2005-09-27 14:00:00,21.49,21.5,21.39,21.39,74200.0,12.3097,12.3154,12.2524,12.2524,74200.0
2005-09-27 14:30:00,21.39,21.5,21.39,21.48,106000.0,12.2524,12.3154,12.2524,12.3039,106000.0
2005-09-27 15:00:00,21.49,21.52,21.46,21.47,123600.0,12.3097,12.3268,12.2925,12.2982,123600.0
2005-09-27 15:30:00,21.46,21.46,21.3,21.35,120600.0,12.2925,12.2925,12.2008,12.2295,120600.0
2005-09-28 09:30:00,21.4,21.49,21.25,21.45,33000.0,12.2581,12.3097,12.1722,12.2867,33000.0
2005-09-28 10:00:00,21.44,21.52,21.35,21.42,63900.0,12.281,12.3268,12.2295,12.2696,63900.0
2005-09-28 10:30:00,21.41,21.52,21.41,21.45,71400.0,12.2638,12.3268,12.2638,12.2867,71400.0
2005-09-28 11:00:00,21.45,21.46,21.4,21.42,28300.0,12.2867,12.2925,12.2581,12.2696,28300.0
2005-09-28 11:30:00,21.41,21.45,21.16,21.19,59800.0,12.2638,12.2867,12.1206,12.1378,59800.0
2005-09-28 12:00:00,21.19,21.27,21.15,21.23,44000.0,12.1378,12.1836,12.1149,12.1607,44000.0
2005-09-28 12:30:00,21.23,21.27,21.22,21.26,25400.0,12.1607,12.1836,12.155,12.1779,25400.0
2005-09-28 13:00:00,21.26,21.27,21.21,21.21,42200.0,12.1779,12.1836,12.1493,12.1493,42200.0
2005-09-28 13:30:00,21.21,21.25,21.16,21.17,57500.0,12.1493,12.1722,12.1206,12.1264,57500.0
2005-09-28 14:00:00,21.17,21.32,21.14,21.31,40900.0,12.1264,12.2123,12.1092,12.2065,40900.0
2005-09-28 14:30:00,21.32,21.37,21.27,21.29,24500.0,12.2123,12.2409,12.1836,12.1951,24500.0
2005-09-28 15:00:00,21.29,21.29,21.24,21.26,59000.0,12.1951,12.1951,12.1665,12.1779,59000.0
2005-09-28 15:30:00,21.27,21.29,21.22,21.26,90600.0,12.1836,12.1951,12.155,12.1779,90600.0
2005-09-29 09:30:00,21.36,21.43,21.3,21.3,57600.0,12.2352,12.2753,12.2008,12.2008,57600.0
2005-09-29 10:00:00,21.3,21.46,21.3,21.4,50400.0,12.2008,12.2925,12.2008,12.2581,50400.0
2005-09-29 10:30:00,21.4,21.56,21.37,21.39,25100.0,12.2581,12.3497,12.2409,12.2524,25100.0
2005-09-29 11:00:00,21.4,21.51,21.38,21.5,36100.0,12.2581,12.3211,12.2466,12.3154,36100.0
2005-09-29 11:30:00,21.49,21.74,21.48,21.65,42500.0,12.3097,12.4529,12.3039,12.4013,42500.0
2005-09-29 12:00:00,21.66,21.66,21.54,21.54,12600.0,12.407,12.407,12.3383,12.3383,12600.0
2005-09-29 12:30:00,21.54,21.54,21.49,21.52,21200.0,12.3383,12.3383,12.3097,12.3268,21200.0
2005-09-29 13:00:00,21.52,21.72,21.51,21.65,17800.0,12.3268,12.4414,12.3211,12.4013,17800.0
2005-09-29 13:30:00,21.67,21.71,21.61,21.63,19700.0,12.4128,12.4357,12.3784,12.3898,19700.0
2005-09-29 14:00:00,21.63,21.74,21.63,21.7,26500.0,12.3898,12.4529,12.3898,12.4299,26500.0
2005-09-29 14:30:00,21.71,21.71,21.62,21.62,38500.0,12.4357,12.4357,12.3841,12.3841,38500.0
2005-09-29 15:00:00,21.63,21.72,21.62,21.7,38400.0,12.3898,12.4414,12.3841,12.4299,38400.0
2005-09-29 15:30:00,21.7,21.76,21.7,21.76,126700.0,12.4299,12.4643,12.4299,12.4643,126700.0
2005-09-30 09:30:00,21.6,21.8,21.6,21.75,57300.0,12.3727,12.4872,12.3727,12.4586,57300.0
2005-09-30 10:00:00,21.78,21.81,21.72,21.78,52000.0,12.4758,12.493,12.4414,12.4758,52000.0
2005-09-30 10:30:00,21.78,21.82,21.74,21.79,34200.0,12.4758,12.4987,12.4529,12.4815,34200.0
2005-09-30 11:00:00,21.79,21.84,21.74,21.83,38100.0,12.4815,12.5101,12.4529,12.5044,38100.0
2005-09-30 11:30:00,21.83,21.87,21.77,21.87,30200.0,12.5044,12.5273,12.47,12.5273,30200.0
2005-09-30 12:00:00,21.87,21.88,21.84,21.85,20100.0,12.5273,12.533,12.5101,12.5159,20100.0
2005-09-30 12:30:00,21.86,21.9,21.84,21.89,17100.0,12.5216,12.5445,12.5101,12.5388,17100.0
2005-09-30 13:00:00,21.89,21.89,21.81,21.83,14500.0,12.5388,12.5388,12.493,12.5044,14500.0
2005-09-30 13:30:00,21.83,21.92,21.83,21.87,18200.0,12.5044,12.556,12.5044,12.5273,18200.0
2005-09-30 14:00:00,21.87,21.96,21.84,21.95,53500.0,12.5273,12.5789,12.5101,12.5731,53500.0
2005-09-30 14:30:00,21.95,21.97,21.85,21.86,40300.0,12.5731,12.5846,12.5159,12.5216,40300.0
2005-09-30 15:00:00,21.86,21.92,21.84,21.88,44200.0,12.5216,12.556,12.5101,12.533,44200.0
2005-09-30 15:30:00,21.88,21.95,21.85,21.89,124900.0,12.533,12.5731,12.5159,12.5388,124900.0
2005-10-03 09:30:00,21.82,22.18,21.82,21.97,156700.0,12.4987,12.7049,12.4987,12.5846,156700.0
2005-10-03 10:00:00,21.97,22.03,21.92,22.03,95000.0,12.5846,12.619,12.556,12.619,95000.0
2005-10-03 10:30:00,22.03,22.05,21.86,21.87,123100.0,12.619,12.6304,12.5216,12.5273,123100.0
2005-10-03 11:00:00,21.87,21.93,21.85,21.93,43200.0,12.5273,12.5617,12.5159,12.5617,43200.0
2005-10-03 11:30:00,21.94,21.94,21.83,21.88,57700.0,12.5674,12.5674,12.5044,12.533,57700.0
2005-10-03 12:00:00,21.88,21.94,21.84,21.84,39600.0,12.533,12.5674,12.5101,12.5101,39600.0
2005-10-03 12:30:00,21.85,21.99,21.85,21.94,53000.0,12.5159,12.5961,12.5159,12.5674,53000.0
2005-10-03 13:00:00,21.93,22.0,21.9,21.95,28000.0,12.5617,12.6018,12.5445,12.5731,28000.0
2005-10-03 13:30:00,21.95,21.99,21.87,21.91,49200.0,12.5731,12.5961,12.5273,12.5502,49200.0
2005-10-03 14:00:00,21.91,21.96,21.9,21.93,49000.0,12.5502,12.5789,12.5445,12.5617,49000.0
2005-10-03 14:30:00,21.93,21.93,21.86,21.9,30400.0,12.5617,12.5617,12.5216,12.5445,30400.0
2005-10-03 15:00:00,21.92,21.95,21.89,21.91,58100.0,12.556,12.5731,12.5388,12.5502,58100.0
2005-10-03 15:30:00,21.91,21.93,21.83,21.93,144600.0,12.5502,12.5617,12.5044,12.5617,144600.0
2005-10-04 09:30:00,21.88,22.3,21.88,22.11,68900.0,12.533,12.7736,12.533,12.6648,68900.0
2005-10-04 10:00:00,22.18,22.25,22.05,22.19,68000.0,12.7049,12.745,12.6304,12.7106,68000.0
2005-10-04 10:30:00,22.2,22.22,22.14,22.18,42800.0,12.7163,12.7278,12.682,12.7049,42800.0
2005-10-04 11:00:00,22.19,22.29,22.14,22.29,48400.0,12.7106,12.7679,12.682,12.7679,48400.0
2005-10-04 11:30:00,22.29,22.34,22.23,22.27,39700.0,12.7679,12.7965,12.7335,12.7564,39700.0
2005-10-04 12:00:00,22.27,22.33,22.2,22.22,35200.0,12.7564,12.7908,12.7163,12.7278,35200.0
2005-10-04 12:30:00,22.22,22.25,22.1,22.22,54200.0,12.7278,12.745,12.6591,12.7278,54200.0
2005-10-04 13:00:00,22.23,22.32,22.21,22.32,30200.0,12.7335,12.7851,12.7221,12.7851,30200.0
2005-10-04 13:30:00,22.31,22.31,22.16,22.28,41300.0,12.7794,12.7794,12.6934,12.7622,41300.0
2005-10-04 14:00:00,22.28,22.28,22.15,22.15,28900.0,12.7622,12.7622,12.6877,12.6877,28900.0
2005-10-04 14:30:00,22.16,22.18,22.09,22.09,23500.0,12.6934,12.7049,12.6533,12.6533,23500.0
2005-10-04 15:00:00,22.09,22.13,22.0,22.02,68600.0,12.6533,12.6763,12.6018,12.6132,68600.0
2005-10-04 15:30:00,22.02,22.04,21.94,22.01,207200.0,12.6132,12.6247,12.5674,12.6075,207200.0
2005-10-05 09:30:00,21.88,21.9,21.7,21.9,45200.0,12.533,12.5445,12.4299,12.5445,45200.0
2005-10-05 10:00:00,21.9,21.9,21.68,21.82,42400.0,12.5445,12.5445,12.4185,12.4987,42400.0
2005-10-05 10:30:00,21.82,21.94,21.73,21.84,33700.0,12.4987,12.5674,12.4471,12.5101,33700.0
2005-10-05 11:00:00,21.83,21.86,21.8,21.8,29400.0,12.5044,12.5216,12.4872,12.4872,29400.0
2005-10-05 11:30:00,21.8,21.84,21.72,21.74,56400.0,12.4872,12.5101,12.4414,12.4529,56400.0
2005-10-05 12:00:00,21.73,21.83,21.69,21.82,51900.0,12.4471,12.5044,12.4242,12.4987,51900.0
2005-10-05 12:30:00,21.82,21.91,21.81,21.84,46200.0,12.4987,12.5502,12.493,12.5101,46200.0
2005-10-05 13:00:00,21.84,21.95,21.84,21.94,48300.0,12.5101,12.5731,12.5101,12.5674,48300.0
2005-10-05 13:30:00,21.94,21.94,21.84,21.86,38100.0,12.5674,12.5674,12.5101,12.5216,38100.0
2005-10-05 14:00:00,21.85,21.87,21.81,21.82,41200.0,12.5159,12.5273,12.493,12.4987,41200.0
2005-10-05 14:30:00,21.81,21.83,21.8,21.8,45100.0,12.493,12.5044,12.4872,12.4872,45100.0
2005-10-05 15:00:00,21.8,21.8,21.69,21.72,90600.0,12.4872,12.4872,12.4242,12.4414,90600.0
2005-10-05 15:30:00,21.72,21.72,21.59,21.64,146400.0,12.4414,12.4414,12.3669,12.3956,146400.0
2005-10-06 09:30:00,21.56,21.85,21.42,21.76,114200.0,12.3497,12.5159,12.2696,12.4643,114200.0
2005-10-06 10:00:00,21.75,21.75,21.44,21.48,55400.0,12.4586,12.4586,12.281,12.3039,55400.0
2005-10-06 10:30:00,21.46,21.62,21.46,21.55,52200.0,12.2925,12.3841,12.2925,12.344,52200.0
2005-10-06 11:00:00,21.55,21.8,21.52,21.68,41800.0,12.344,12.4872,12.3268,12.4185,41800.0
2005-10-06 11:30:00,21.68,21.76,21.65,21.65,30700.0,12.4185,12.4643,12.4013,12.4013,30700.0
2005-10-06 12:00:00,21.65,21.72,21.6,21.6,36900.0,12.4013,12.4414,12.3727,12.3727,36900.0
2005-10-06 12:30:00,21.6,21.66,21.58,21.62,20300.0,12.3727,12.407,12.3612,12.3841,20300.0
2005-10-06 13:00:00,21.63,21.71,21.63,21.67,14600.0,12.3898,12.4357,12.3898,12.4128,14600.0
2005-10-06 13:30:00,21.67,21.73,21.59,21.59,28300.0,12.4128,12.4471,12.3669,12.3669,28300.0
2005-10-06 14:00:00,21.56,21.59,21.55,21.55,41100.0,12.3497,12.3669,12.344,12.344,41100.0
2005-10-06 14:30:00,21.56,21.6,21.5,21.59,63800.0,12.3497,12.3727,12.3154,12.3669,63800.0
2005-10-06 15:00:00,21.57,21.62,21.48,21.48,71300.0,12.3555,12.3841,12.3039,12.3039,71300.0
2005-10-06 15:30:00,21.48,21.63,21.4,21.56,87400.0,12.3039,12.3898,12.2581,12.3497,87400.0
2005-10-07 09:30:00,21.67,21.7,21.5,21.63,32800.0,12.4128,12.4299,12.3154,12.3898,32800.0
2005-10-07 10:00:00,21.65,21.66,21.42,21.52,38500.0,12.4013,12.407,12.2696,12.3268,38500.0
2005-10-07 10:30:00,21.52,21.6,21.5,21.55,30100.0,12.3268,12.3727,12.3154,12.344,30100.0
2005-10-07 11:00:00,21.55,21.65,21.55,21.64,37600.0,12.344,12.4013,12.344,12.3956,37600.0
2005-10-07 11:30:00,21.64,21.9,21.63,21.86,55100.0,12.3956,12.5445,12.3898,12.5216,55100.0
2005-10-07 12:00:00,21.86,21.86,21.73,21.74,28800.0,12.5216,12.5216,12.4471,12.4529,28800.0
2005-10-07 12:30:00,21.73,21.73,21.63,21.63,15800.0,12.4471,12.4471,12.3898,12.3898,15800.0
2005-10-07 13:00:00,21.63,21.64,21.58,21.63,11200.0,12.3898,12.3956,12.3612,12.3898,11200.0
2005-10-07 13:30:00,21.63,21.63,21.54,21.56,10200.0,12.3898,12.3898,12.3383,12.3497,10200.0
2005-10-07 14:00:00,21.56,21.68,21.55,21.63,40200.0,12.3497,12.4185,12.344,12.3898,40200.0
2005-10-07 14:30:00,21.64,21.79,21.64,21.69,39600.0,12.3956,12.4815,12.3956,12.4242,39600.0
2005-10-07 15:00:00,21.69,21.77,21.69,21.71,60100.0,12.4242,12.47,12.4242,12.4357,60100.0
2005-10-07 15:30:00,21.7,21.74,21.65,21.7,71000.0,12.4299,12.4529,12.4013,12.4299,71000.0
2005-10-10 09:30:00,21.63,21.73,21.42,21.68,40600.0,12.3898,12.4471,12.2696,12.4185,40600.0
2005-10-10 10:00:00,21.69,21.7,21.6,21.62,44600.0,12.4242,12.4299,12.3727,12.3841,44600.0
2005-10-10 10:30:00,21.62,21.64,21.59,21.62,43400.0,12.3841,12.3956,12.3669,12.3841,43400.0
2005-10-10 11:00:00,21.62,21.69,21.61,21.63,38700.0,12.3841,12.4242,12.3784,12.3898,38700.0
2005-10-10 11:30:00,21.63,21.67,21.61,21.62,34400.0,12.3898,12.4128,12.3784,12.3841,34400.0
2005-10-10 12:00:00,21.61,21.62,21.6,21.6,33300.0,12.3784,12.3841,12.3727,12.3727,33300.0
2005-10-10 12:30:00,21.6,21.64,21.6,21.6,24700.0,12.3727,12.3956,12.3727,12.3727,24700.0
2005-10-10 13:00:00,21.61,21.63,21.58,21.61,28600.0,12.3784,12.3898,12.3612,12.3784,28600.0
2005-10-10 13:30:00,21.61,21.64,21.6,21.61,19300.0,12.3784,12.3956,12.3727,12.3784,19300.0
2005-10-10 14:00:00,21.61,21.63,21.58,21.58,52900.0,12.3784,12.3898,12.3612,12.3612,52900.0
2005-10-10 14:30:00,21.58,21.6,21.5,21.55,34100.0,12.3612,12.3727,12.3154,12.344,34100.0
2005-10-10 15:00:00,21.52,21.54,21.43,21.44,48100.0,12.3268,12.3383,12.2753,12.281,48100.0
2005-10-10 15:30:00,21.41,21.43,21.4,21.41,93400.0,12.2638,12.2753,12.2581,12.2638,93400.0
2005-10-11 09:30:00,21.31,21.37,21.15,21.23,73900.0,12.2065,12.2409,12.1149,12.1607,73900.0
2005-10-11 10:00:00,21.23,21.27,21.15,21.23,70800.0,12.1607,12.1836,12.1149,12.1607,70800.0
2005-10-11 10:30:00,21.23,21.28,21.17,21.25,32800.0,12.1607,12.1894,12.1264,12.1722,32800.0
2005-10-11 11:00:00,21.23,21.26,21.21,21.21,43400.0,12.1607,12.1779,12.1493,12.1493,43400.0
2005-10-11 11:30:00,21.21,21.24,21.15,21.23,45400.0,12.1493,12.1665,12.1149,12.1607,45400.0
2005-10-11 12:00:00,21.23,21.24,21.15,21.16,53300.0,12.1607,12.1665,12.1149,12.1206,53300.0
2005-10-11 12:30:00,21.16,21.22,21.15,21.22,16800.0,12.1206,12.155,12.1149,12.155,16800.0
2005-10-11 13:00:00,21.2,21.22,21.16,21.17,25800.0,12.1435,12.155,12.1206,12.1264,25800.0
2005-10-11 13:30:00,21.17,21.31,21.17,21.19,35700.0,12.1264,12.2065,12.1264,12.1378,35700.0
2005-10-11 14:00:00,21.19,21.3,21.16,21.25,35300.0,12.1378,12.2008,12.1206,12.1722,35300.0
2005-10-11 14:30:00,21.26,21.33,21.24,21.24,34500.0,12.1779,12.218,12.1665,12.1665,34500.0
2005-10-11 15:00:00,21.24,21.25,21.21,21.23,58300.0,12.1665,12.1722,12.1493,12.1607,58300.0
2005-10-11 15:30:00,21.23,21.24,21.18,21.18,95000.0,12.1607,12.1665,12.1321,12.1321,95000.0
2005-10-12 09:30:00,20.96,20.96,20.0,20.5,203800.0,12.0506,12.0506,11.4987,11.7862,203800.0
2005-10-12 10:00:00,20.45,20.47,20.0,20.11,189200.0,11.7574,11.7689,11.4987,11.5619,189200.0
2005-10-12 10:30:00,20.15,20.24,20.14,20.15,57100.0,11.5849,11.6367,11.5792,11.5849,57100.0
2005-10-12 11:00:00,20.14,20.31,20.13,20.31,163600.0,11.5792,11.6769,11.5734,11.6769,163600.0
2005-10-12 11:30:00,20.31,20.31,20.21,20.22,84100.0,11.6769,11.6769,11.6194,11.6252,84100.0
2005-10-12 12:00:00,20.21,20.33,20.2,20.32,91100.0,11.6194,11.6884,11.6137,11.6827,91100.0
2005-10-12 12:30:00,20.33,20.38,20.32,20.38,23000.0,11.6884,11.7172,11.6827,11.7172,23000.0
2005-10-12 13:00:00,20.37,20.41,20.35,20.37,47100.0,11.7114,11.7344,11.6999,11.7114,47100.0
2005-10-12 13:30:00,20.37,20.37,20.25,20.3,47900.0,11.7114,11.7114,11.6424,11.6712,47900.0
2005-10-12 14:00:00,20.3,20.32,20.12,20.2,87800.0,11.6712,11.6827,11.5677,11.6137,87800.0
2005-10-12 14:30:00,20.2,20.3,20.19,20.25,167000.0,11.6137,11.6712,11.6079,11.6424,167000.0
2005-10-12 15:00:00,20.24,20.26,20.15,20.2,99400.0,11.6367,11.6482,11.5849,11.6137,99400.0
2005-10-12 15:30:00,20.19,20.25,20.11,20.21,290700.0,11.6079,11.6424,11.5619,11.6194,290700.0
2005-10-13 09:30:00,20.05,20.05,18.75,19.41,354600.0,11.5275,11.5275,10.78,11.1595,354600.0
2005-10-13 10:00:00,19.41,19.6,19.13,19.6,208000.0,11.1595,11.2687,10.9985,11.2687,208000.0
2005-10-13 10:30:00,19.6,19.7,19.58,19.69,153500.0,11.2687,11.3262,11.2572,11.3205,153500.0
2005-10-13 11:00:00,19.69,19.86,19.6,19.81,173600.0,11.3205,11.4182,11.2687,11.3895,173600.0
2005-10-13 11:30:00,19.81,20.04,19.8,19.99,137800.0,11.3895,11.5217,11.3837,11.493,137800.0
2005-10-13 12:00:00,20.0,20.03,19.89,19.89,180100.0,11.4987,11.516,11.4355,11.4355,180100.0
2005-10-13 12:30:00,19.89,19.96,19.72,19.96,53400.0,11.4355,11.4757,11.3377,11.4757,53400.0
2005-10-13 13:00:00,19.94,19.94,19.86,19.86,76900.0,11.4642,11.4642,11.4182,11.4182,76900.0
2005-10-13 13:30:00,19.86,19.9,19.8,19.8,92200.0,11.4182,11.4412,11.3837,11.3837,92200.0
2005-10-13 14:00:00,19.79,19.86,19.71,19.73,68200.0,11.378,11.4182,11.332,11.3435,68200.0
2005-10-13 14:30:00,19.71,19.86,19.71,19.84,123900.0,11.332,11.4182,11.332,11.4067,123900.0
2005-10-13 15:00:00,19.83,19.95,19.81,19.94,110300.0,11.401,11.47,11.3895,11.4642,110300.0
2005-10-13 15:30:00,19.94,20.03,19.94,19.98,143400.0,11.4642,11.516,11.4642,11.4872,143400.0
2005-10-14 09:30:00,20.02,20.22,19.97,20.0,234200.0,11.5102,11.6252,11.4815,11.4987,234200.0
2005-10-14 10:00:00,20.0,20.04,19.88,19.9,153800.0,11.4987,11.5217,11.4297,11.4412,153800.0
2005-10-14 10:30:00,19.91,20.02,19.9,19.98,149900.0,11.447,11.5102,11.4412,11.4872,149900.0
2005-10-14 11:00:00,19.98,20.0,19.94,19.94,65000.0,11.4872,11.4987,11.4642,11.4642,65000.0
2005-10-14 11:30:00,19.94,20.03,19.94,19.98,102800.0,11.4642,11.516,11.4642,11.4872,102800.0
2005-10-14 12:00:00,19.98,20.01,19.96,19.98,94400.0,11.4872,11.5045,11.4757,11.4872,94400.0
2005-10-14 12:30:00,19.98,19.98,19.92,19.92,30700.0,11.4872,11.4872,11.4527,11.4527,30700.0
2005-10-14 13:00:00,19.92,19.97,19.92,19.94,33300.0,11.4527,11.4815,11.4527,11.4642,33300.0
2005-10-14 13:30:00,19.95,19.98,19.92,19.93,51100.0,11.47,11.4872,11.4527,11.4585,51100.0
2005-10-14 14:00:00,19.94,19.95,19.85,19.89,55700.0,11.4642,11.47,11.4125,11.4355,55700.0
2005-10-14 14:30:00,19.89,19.98,19.89,19.96,90100.0,11.4355,11.4872,11.4355,11.4757,90100.0
2005-10-14 15:00:00,19.96,20.0,19.89,19.89,79400.0,11.4757,11.4987,11.4355,11.4355,79400.0
2005-10-14 15:30:00,19.89,19.97,19.89,19.92,175600.0,11.4355,11.4815,11.4355,11.4527,175600.0
2005-10-17 09:30:00,19.9,19.99,19.72,19.76,48200.0,11.4412,11.493,11.3377,11.3607,48200.0
2005-10-17 10:00:00,19.75,20.08,19.75,20.06,64300.0,11.355,11.5447,11.355,11.5332,64300.0
2005-10-17 10:30:00,20.06,20.06,19.89,19.93,47200.0,11.5332,11.5332,11.4355,11.4585,47200.0
2005-10-17 11:00:00,19.93,20.02,19.93,20.02,38600.0,11.4585,11.5102,11.4585,11.5102,38600.0
2005-10-17 11:30:00,20.02,20.02,19.98,19.98,37800.0,11.5102,11.5102,11.4872,11.4872,37800.0
2005-10-17 12:00:00,19.99,19.99,19.91,19.95,34400.0,11.493,11.493,11.447,11.47,34400.0
2005-10-17 12:30:00,19.96,19.96,19.9,19.94,47600.0,11.4757,11.4757,11.4412,11.4642,47600.0
2005-10-17 13:00:00,19.94,19.95,19.92,19.95,12500.0,11.4642,11.47,11.4527,11.47,12500.0
2005-10-17 13:30:00,19.95,19.96,19.89,19.89,37200.0,11.47,11.4757,11.4355,11.4355,37200.0
2005-10-17 14:00:00,19.89,19.91,19.66,19.75,81800.0,11.4355,11.447,11.3032,11.355,81800.0
2005-10-17 14:30:00,19.76,19.94,19.75,19.94,60300.0,11.3607,11.4642,11.355,11.4642,60300.0
2005-10-17 15:00:00,19.94,19.97,19.92,19.96,31900.0,11.4642,11.4815,11.4527,11.4757,31900.0
2005-10-17 15:30:00,19.97,20.03,19.97,20.03,76600.0,11.4815,11.516,11.4815,11.516,76600.0
2005-10-18 09:30:00,20.04,20.16,19.86,20.14,55600.0,11.5217,11.5907,11.4182,11.5792,55600.0
2005-10-18 10:00:00,20.14,20.32,20.1,20.26,92600.0,11.5792,11.6827,11.5562,11.6482,92600.0
2005-10-18 10:30:00,20.24,20.26,20.12,20.19,25500.0,11.6367,11.6482,11.5677,11.6079,25500.0
2005-10-18 11:00:00,20.18,20.21,20.09,20.1,49800.0,11.6022,11.6194,11.5504,11.5562,49800.0
2005-10-18 11:30:00,20.1,20.12,19.99,20.0,43800.0,11.5562,11.5677,11.493,11.4987,43800.0
2005-10-18 12:00:00,19.98,20.11,19.98,20.08,16000.0,11.4872,11.5619,11.4872,11.5447,16000.0
2005-10-18 12:30:00,20.08,20.12,20.06,20.08,11000.0,11.5447,11.5677,11.5332,11.5447,11000.0
2005-10-18 13:00:00,20.06,20.07,19.9,19.93,16500.0,11.5332,11.5389,11.4412,11.4585,16500.0
2005-10-18 13:30:00,19.94,19.97,19.89,19.97,73700.0,11.4642,11.4815,11.4355,11.4815,73700.0
2005-10-18 14:00:00,19.97,20.1,19.95,19.96,32900.0,11.4815,11.5562,11.47,11.4757,32900.0
2005-10-18 14:30:00,19.96,19.97,19.78,19.87,40100.0,11.4757,11.4815,11.3722,11.424,40100.0
2005-10-18 15:00:00,19.85,19.87,19.79,19.8,113200.0,11.4125,11.424,11.378,11.3837,113200.0
2005-10-18 15:30:00,19.8,19.82,19.78,19.79,103100.0,11.3837,11.3952,11.3722,11.378,103100.0
2005-10-19 09:30:00,19.6,19.79,19.5,19.7,50900.0,11.2687,11.378,11.2112,11.3262,50900.0
2005-10-19 10:00:00,19.69,19.78,19.34,19.4,87800.0,11.3205,11.3722,11.1192,11.1537,87800.0
2005-10-19 10:30:00,19.41,19.65,19.41,19.64,57200.0,11.1595,11.2975,11.1595,11.2917,57200.0
2005-10-19 11:00:00,19.65,19.69,19.49,19.5,142200.0,11.2975,11.3205,11.2055,11.2112,142200.0
2005-10-19 11:30:00,19.52,19.63,19.5,19.55,103800.0,11.2227,11.286,11.2112,11.24,103800.0
2005-10-19 12:00:00,19.55,19.7,19.55,19.7,73200.0,11.24,11.3262,11.24,11.3262,73200.0
2005-10-19 12:30:00,19.7,19.79,19.65,19.7,59400.0,11.3262,11.378,11.2975,11.3262,59400.0
2005-10-19 13:00:00,19.7,19.79,19.67,19.77,42700.0,11.3262,11.378,11.309,11.3665,42700.0
2005-10-19 13:30:00,19.77,19.81,19.73,19.78,42600.0,11.3665,11.3895,11.3435,11.3722,42600.0
2005-10-19 14:00:00,19.78,19.86,19.78,19.86,82300.0,11.3722,11.4182,11.3722,11.4182,82300.0
2005-10-19 14:30:00,19.86,20.09,19.86,20.05,178800.0,11.4182,11.5504,11.4182,11.5275,178800.0
2005-10-19 15:00:00,20.05,20.14,20.03,20.13,108800.0,11.5275,11.5792,11.516,11.5734,108800.0
2005-10-19 15:30:00,20.14,20.21,20.12,20.17,130200.0,11.5792,11.6194,11.5677,11.5964,130200.0
2005-10-20 09:30:00,20.18,20.45,20.02,20.23,61800.0,11.6022,11.7574,11.5102,11.6309,61800.0
2005-10-20 10:00:00,20.21,20.34,20.08,20.26,48600.0,11.6194,11.6942,11.5447,11.6482,48600.0
2005-10-20 10:30:00,20.24,20.51,20.24,20.5,40300.0,11.6367,11.7919,11.6367,11.7862,40300.0
2005-10-20 11:00:00,20.5,20.54,20.33,20.36,56800.0,11.7862,11.8092,11.6884,11.7057,56800.0
2005-10-20 11:30:00,20.36,20.5,20.32,20.5,29300.0,11.7057,11.7862,11.6827,11.7862,29300.0
2005-10-20 12:00:00,20.51,20.55,20.36,20.45,31700.0,11.7919,11.8149,11.7057,11.7574,31700.0
2005-10-20 12:30:00,20.44,20.5,20.4,20.46,24200.0,11.7517,11.7862,11.7287,11.7632,24200.0
2005-10-20 13:00:00,20.45,20.5,20.36,20.36,106400.0,11.7574,11.7862,11.7057,11.7057,106400.0
2005-10-20 13:30:00,20.36,20.38,20.25,20.28,29500.0,11.7057,11.7172,11.6424,11.6597,29500.0
2005-10-20 14:00:00,20.28,20.33,20.11,20.13,29900.0,11.6597,11.6884,11.5619,11.5734,29900.0
2005-10-20 14:30:00,20.14,20.15,20.06,20.06,39200.0,11.5792,11.5849,11.5332,11.5332,39200.0
2005-10-20 15:00:00,20.06,20.1,19.9,19.93,67100.0,11.5332,11.5562,11.4412,11.4585,67100.0
2005-10-20 15:30:00,19.94,20.11,19.93,20.1,178900.0,11.4642,11.5619,11.4585,11.5562,178900.0
2005-10-21 09:30:00,20.19,20.42,20.19,20.31,58100.0,11.6079,11.7402,11.6079,11.6769,58100.0
2005-10-21 10:00:00,20.36,20.43,20.3,20.34,50100.0,11.7057,11.7459,11.6712,11.6942,50100.0
2005-10-21 10:30:00,20.35,20.35,20.2,20.23,21100.0,11.6999,11.6999,11.6137,11.6309,21100.0
2005-10-21 11:00:00,20.24,20.25,20.18,20.23,67600.0,11.6367,11.6424,11.6022,11.6309,67600.0
2005-10-21 11:30:00,20.23,20.27,20.11,20.21,48500.0,11.6309,11.6539,11.5619,11.6194,48500.0
2005-10-21 12:00:00,20.21,20.22,20.1,20.18,14500.0,11.6194,11.6252,11.5562,11.6022,14500.0
2005-10-21 12:30:00,20.19,20.25,20.1,20.22,38500.0,11.6079,11.6424,11.5562,11.6252,38500.0
2005-10-21 13:00:00,20.24,20.32,20.21,20.3,61600.0,11.6367,11.6827,11.6194,11.6712,61600.0
2005-10-21 13:30:00,20.3,20.4,20.22,20.27,82100.0,11.6712,11.7287,11.6252,11.6539,82100.0
2005-10-21 14:00:00,20.29,20.29,20.23,20.24,39900.0,11.6654,11.6654,11.6309,11.6367,39900.0
2005-10-21 14:30:00,20.25,20.26,20.15,20.17,39800.0,11.6424,11.6482,11.5849,11.5964,39800.0
2005-10-21 15:00:00,20.18,20.25,20.18,20.22,52300.0,11.6022,11.6424,11.6022,11.6252,52300.0
2005-10-21 15:30:00,20.22,20.22,20.14,20.18,79100.0,11.6252,11.6252,11.5792,11.6022,79100.0
2005-10-24 09:30:00,20.28,20.46,20.28,20.36,74600.0,11.6597,11.7632,11.6597,11.7057,74600.0
2005-10-24 10:00:00,20.36,20.45,20.2,20.24,45100.0,11.7057,11.7574,11.6137,11.6367,45100.0
2005-10-24 10:30:00,20.25,20.34,20.1,20.1,46900.0,11.6424,11.6942,11.5562,11.5562,46900.0
2005-10-24 11:00:00,20.1,20.2,20.04,20.14,49200.0,11.5562,11.6137,11.5217,11.5792,49200.0
2005-10-24 11:30:00,20.12,20.3,20.1,20.14,62100.0,11.5677,11.6712,11.5562,11.5792,62100.0
2005-10-24 12:00:00,20.14,20.2,20.05,20.19,25100.0,11.5792,11.6137,11.5275,11.6079,25100.0
2005-10-24 12:30:00,20.19,20.21,20.05,20.1,58400.0,11.6079,11.6194,11.5275,11.5562,58400.0
2005-10-24 13:00:00,20.08,20.13,20.04,20.05,32800.0,11.5447,11.5734,11.5217,11.5275,32800.0
2005-10-24 13:30:00,20.06,20.12,19.92,19.97,67500.0,11.5332,11.5677,11.4527,11.4815,67500.0
2005-10-24 14:00:00,19.94,20.16,19.91,20.11,107100.0,11.4642,11.5907,11.447,11.5619,107100.0
2005-10-24 14:30:00,20.11,20.12,19.97,20.0,42000.0,11.5619,11.5677,11.4815,11.4987,42000.0
2005-10-24 15:00:00,20.01,20.07,19.97,20.05,52600.0,11.5045,11.5389,11.4815,11.5275,52600.0
2005-10-24 15:30:00,20.06,20.2,20.06,20.1,157600.0,11.5332,11.6137,11.5332,11.5562,157600.0
2005-10-25 09:30:00,20.15,20.15,19.91,20.07,50700.0,11.5849,11.5849,11.447,11.5389,50700.0
2005-10-25 10:00:00,20.03,20.03,19.77,19.93,60600.0,11.516,11.516,11.3665,11.4585,60600.0
2005-10-25 10:30:00,19.96,19.97,19.81,19.84,65000.0,11.4757,11.4815,11.3895,11.4067,65000.0
2005-10-25 11:00:00,19.88,19.89,19.77,19.83,52500.0,11.4297,11.4355,11.3665,11.401,52500.0
2005-10-25 11:30:00,19.85,19.89,19.71,19.71,76000.0,11.4125,11.4355,11.332,11.332,76000.0
2005-10-25 12:00:00,19.7,19.79,19.7,19.72,71600.0,11.3262,11.378,11.3262,11.3377,71600.0
2005-10-25 12:30:00,19.73,19.75,19.55,19.55,109100.0,11.3435,11.355,11.24,11.24,109100.0
2005-10-25 13:00:00,19.55,19.57,19.49,19.54,105200.0,11.24,11.2515,11.2055,11.2342,105200.0
2005-10-25 13:30:00,19.54,19.58,19.39,19.47,78900.0,11.2342,11.2572,11.148,11.194,78900.0
2005-10-25 14:00:00,19.49,19.6,19.36,19.6,72200.0,11.2055,11.2687,11.1307,11.2687,72200.0
2005-10-25 14:30:00,19.6,19.67,19.51,19.64,103000.0,11.2687,11.309,11.217,11.2917,103000.0
2005-10-25 15:00:00,19.63,19.78,19.62,19.76,131300.0,11.286,11.3722,11.2802,11.3607,131300.0
2005-10-25 15:30:00,19.76,20.01,19.76,20.01,363500.0,11.3607,11.5045,11.3607,11.5045,363500.0
2005-10-26 09:30:00,19.93,20.23,19.8,20.07,208800.0,11.4585,11.6309,11.3837,11.5389,208800.0
2005-10-26 10:00:00,20.1,20.15,19.9,19.9,245500.0,11.5562,11.5849,11.4412,11.4412,245500.0
2005-10-26 10:30:00,19.91,20.06,19.85,19.99,65800.0,11.447,11.5332,11.4125,11.493,65800.0
2005-10-26 11:00:00,19.98,19.99,19.82,19.9,97300.0,11.4872,11.493,11.3952,11.4412,97300.0
2005-10-26 11:30:00,19.88,19.93,19.65,19.75,92300.0,11.4297,11.4585,11.2975,11.355,92300.0
2005-10-26 12:00:00,19.75,19.77,19.64,19.71,81200.0,11.355,11.3665,11.2917,11.332,81200.0
2005-10-26 12:30:00,19.7,19.76,19.68,19.71,79500.0,11.3262,11.3607,11.3147,11.332,79500.0
2005-10-26 13:00:00,19.71,19.76,19.67,19.76,100400.0,11.332,11.3607,11.309,11.3607,100400.0
2005-10-26 13:30:00,19.77,19.78,19.62,19.62,99800.0,11.3665,11.3722,11.2802,11.2802,99800.0
2005-10-26 14:00:00,19.62,19.72,19.58,19.65,67200.0,11.2802,11.3377,11.2572,11.2975,67200.0
2005-10-26 14:30:00,19.64,19.65,19.48,19.59,83700.0,11.2917,11.2975,11.1997,11.263,83700.0
2005-10-26 15:00:00,19.58,19.63,19.56,19.58,83600.0,11.2572,11.286,11.2457,11.2572,83600.0
2005-10-26 15:30:00,19.59,19.74,19.47,19.66,242500.0,11.263,11.3492,11.194,11.3032,242500.0
2005-10-27 09:30:00,19.57,19.66,19.49,19.64,93900.0,11.2515,11.3032,11.2055,11.2917,93900.0
2005-10-27 10:00:00,19.64,19.75,19.57,19.63,70300.0,11.2917,11.355,11.2515,11.286,70300.0
2005-10-27 10:30:00,19.65,19.66,19.48,19.5,76300.0,11.2975,11.3032,11.1997,11.2112,76300.0
2005-10-27 11:00:00,19.5,19.57,19.48,19.52,86500.0,11.2112,11.2515,11.1997,11.2227,86500.0
2005-10-27 11:30:00,19.51,19.56,19.45,19.51,102300.0,11.217,11.2457,11.1825,11.217,102300.0
2005-10-27 12:00:00,19.51,19.55,19.5,19.54,34800.0,11.217,11.24,11.2112,11.2342,34800.0
2005-10-27 12:30:00,19.54,19.57,19.5,19.5,64900.0,11.2342,11.2515,11.2112,11.2112,64900.0
2005-10-27 13:00:00,19.5,19.51,19.19,19.19,134200.0,11.2112,11.217,11.033,11.033,134200.0
2005-10-27 13:30:00,19.19,19.23,19.19,19.22,64400.0,11.033,11.056,11.033,11.0503,64400.0
2005-10-27 14:00:00,19.22,19.24,19.14,19.16,109000.0,11.0503,11.0618,11.0043,11.0158,109000.0
2005-10-27 14:30:00,19.16,19.18,18.98,19.03,197900.0,11.0158,11.0273,10.9123,10.941,197900.0
2005-10-27 15:00:00,19.03,19.06,18.96,19.01,432000.0,10.941,10.9583,10.9008,10.9295,432000.0
2005-10-27 15:30:00,19.0,19.12,18.99,19.07,558100.0,10.9238,10.9928,10.918,10.964,558100.0
2005-10-28 09:30:00,19.15,19.22,18.93,18.98,95400.0,11.01,11.0503,10.8835,10.9123,95400.0
2005-10-28 10:00:00,18.99,19.0,18.8,18.97,84400.0,10.918,10.9238,10.8088,10.9065,84400.0
2005-10-28 10:30:00,18.98,19.03,18.95,18.99,110200.0,10.9123,10.941,10.895,10.918,110200.0
2005-10-28 11:00:00,18.99,19.05,18.93,19.04,107900.0,10.918,10.9525,10.8835,10.9468,107900.0
2005-10-28 11:30:00,19.05,19.2,19.05,19.19,59900.0,10.9525,11.0388,10.9525,11.033,59900.0
2005-10-28 12:00:00,19.2,19.21,19.07,19.07,65100.0,11.0388,11.0445,10.964,10.964,65100.0
2005-10-28 12:30:00,19.06,19.1,18.93,19.02,37700.0,10.9583,10.9813,10.8835,10.9353,37700.0
2005-10-28 13:00:00,19.01,19.09,19.0,19.07,32800.0,10.9295,10.9755,10.9238,10.964,32800.0
2005-10-28 13:30:00,19.07,19.16,19.06,19.14,28200.0,10.964,11.0158,10.9583,11.0043,28200.0
2005-10-28 14:00:00,19.16,19.21,19.1,19.17,54600.0,11.0158,11.0445,10.9813,11.0215,54600.0
2005-10-28 14:30:00,19.17,19.2,19.16,19.19,39800.0,11.0215,11.0388,11.0158,11.033,39800.0
2005-10-28 15:00:00,19.2,19.21,19.05,19.18,90400.0,11.0388,11.0445,10.9525,11.0273,90400.0
2005-10-28 15:30:00,19.17,19.22,19.06,19.19,166800.0,11.0215,11.0503,10.9583,11.033,166800.0
2005-10-31 09:30:00,19.22,19.36,19.15,19.27,110100.0,11.0503,11.1307,11.01,11.079,110100.0
2005-10-31 10:00:00,19.28,19.29,19.19,19.19,156500.0,11.0848,11.0905,11.033,11.033,156500.0
2005-10-31 10:30:00,19.2,19.42,19.2,19.4,196800.0,11.0388,11.1652,11.0388,11.1537,196800.0
2005-10-31 11:00:00,19.4,19.42,19.31,19.33,117100.0,11.1537,11.1652,11.102,11.1135,117100.0
2005-10-31 11:30:00,19.34,19.37,19.25,19.27,38000.0,11.1192,11.1365,11.0675,11.079,38000.0
2005-10-31 12:00:00,19.27,19.3,19.17,19.24,68300.0,11.079,11.0962,11.0215,11.0618,68300.0
2005-10-31 12:30:00,19.24,19.38,19.23,19.33,407600.0,11.0618,11.1422,11.056,11.1135,407600.0
2005-10-31 13:00:00,19.34,19.39,19.33,19.34,204900.0,11.1192,11.148,11.1135,11.1192,204900.0
2005-10-31 13:30:00,19.34,19.36,19.33,19.34,200800.0,11.1192,11.1307,11.1135,11.1192,200800.0
2005-10-31 14:00:00,19.34,19.37,19.32,19.35,228400.0,11.1192,11.1365,11.1077,11.125,228400.0
2005-10-31 14:30:00,19.35,19.47,19.35,19.38,85500.0,11.125,11.194,11.125,11.1422,85500.0
2005-10-31 15:00:00,19.38,19.48,19.38,19.43,148900.0,11.1422,11.1997,11.1422,11.171,148900.0
2005-10-31 15:30:00,19.44,19.45,19.35,19.41,258900.0,11.1767,11.1825,11.125,11.1595,258900.0
2005-11-01 09:30:00,19.35,19.38,19.09,19.27,66100.0,11.125,11.1422,10.9755,11.079,66100.0
2005-11-01 10:00:00,19.27,19.46,19.19,19.43,47800.0,11.079,11.1882,11.033,11.171,47800.0
2005-11-01 10:30:00,19.46,19.56,19.38,19.54,61500.0,11.1882,11.2457,11.1422,11.2342,61500.0
2005-11-01 11:00:00,19.55,19.63,19.5,19.62,28500.0,11.24,11.286,11.2112,11.2802,28500.0
2005-11-01 11:30:00,19.62,19.64,19.56,19.62,38700.0,11.2802,11.2917,11.2457,11.2802,38700.0
2005-11-01 12:00:00,19.63,19.68,19.57,19.58,35100.0,11.286,11.3147,11.2515,11.2572,35100.0
2005-11-01 12:30:00,19.58,19.62,19.5,19.61,55500.0,11.2572,11.2802,11.2112,11.2745,55500.0
2005-11-01 13:00:00,19.62,19.66,19.6,19.61,68600.0,11.2802,11.3032,11.2687,11.2745,68600.0
2005-11-01 13:30:00,19.6,19.62,19.59,19.6,51700.0,11.2687,11.2802,11.263,11.2687,51700.0
2005-11-01 14:00:00,19.6,19.67,19.59,19.61,29500.0,11.2687,11.309,11.263,11.2745,29500.0
2005-11-01 14:30:00,19.63,19.67,19.56,19.56,81500.0,11.286,11.309,11.2457,11.2457,81500.0
2005-11-01 15:00:00,19.56,19.59,19.29,19.32,169000.0,11.2457,11.263,11.0905,11.1077,169000.0
2005-11-01 15:30:00,19.33,19.34,19.05,19.11,741900.0,11.1135,11.1192,10.9525,10.987,741900.0
2005-11-02 09:30:00,19.0,19.29,18.9,19.15,149900.0,10.9238,11.0905,10.8663,11.01,149900.0
2005-11-02 10:00:00,19.19,19.27,19.13,19.21,146400.0,11.033,11.079,10.9985,11.0445,146400.0
2005-11-02 10:30:00,19.2,19.27,19.14,19.2,107200.0,11.0388,11.079,11.0043,11.0388,107200.0
2005-11-02 11:00:00,19.2,19.25,19.15,19.25,91100.0,11.0388,11.0675,11.01,11.0675,91100.0
2005-11-02 11:30:00,19.24,19.33,19.23,19.29,201600.0,11.0618,11.1135,11.056,11.0905,201600.0
2005-11-02 12:00:00,19.29,19.42,19.29,19.41,77100.0,11.0905,11.1652,11.0905,11.1595,77100.0
2005-11-02 12:30:00,19.41,19.53,19.41,19.41,217200.0,11.1595,11.2285,11.1595,11.1595,217200.0
2005-11-02 13:00:00,19.42,19.42,19.27,19.27,85800.0,11.1652,11.1652,11.079,11.079,85800.0
2005-11-02 13:30:00,19.25,19.26,19.15,19.2,217800.0,11.0675,11.0733,11.01,11.0388,217800.0
2005-11-02 14:00:00,19.21,19.25,19.18,19.24,131600.0,11.0445,11.0675,11.0273,11.0618,131600.0
2005-11-02 14:30:00,19.24,19.3,19.15,19.24,167500.0,11.0618,11.0962,11.01,11.0618,167500.0
2005-11-02 15:00:00,19.24,19.25,19.15,19.23,264400.0,11.0618,11.0675,11.01,11.056,264400.0
2005-11-02 15:30:00,19.23,19.27,19.15,19.2,193900.0,11.056,11.079,11.01,11.0388,193900.0
2005-11-03 09:30:00,19.29,19.3,18.74,19.0,649600.0,11.0905,11.0962,10.7743,10.9238,649600.0
2005-11-03 10:00:00,19.0,19.03,18.87,18.98,407000.0,10.9238,10.941,10.849,10.9123,407000.0
2005-11-03 10:30:00,18.98,19.09,18.87,18.88,186700.0,10.9123,10.9755,10.849,10.8548,186700.0
2005-11-03 11:00:00,18.89,19.06,18.87,19.05,326600.0,10.8605,10.9583,10.849,10.9525,326600.0
2005-11-03 11:30:00,19.05,19.12,19.02,19.06,72300.0,10.9525,10.9928,10.9353,10.9583,72300.0
2005-11-03 12:00:00,19.06,19.24,19.05,19.2,91600.0,10.9583,11.0618,10.9525,11.0388,91600.0
2005-11-03 12:30:00,19.21,19.35,19.21,19.24,42500.0,11.0445,11.125,11.0445,11.0618,42500.0
2005-11-03 13:00:00,19.24,19.31,19.2,19.21,58200.0,11.0618,11.102,11.0388,11.0445,58200.0
2005-11-03 13:30:00,19.21,19.26,19.2,19.25,48900.0,11.0445,11.0733,11.0388,11.0675,48900.0
2005-11-03 14:00:00,19.25,19.32,19.23,19.31,47700.0,11.0675,11.1077,11.056,11.102,47700.0
2005-11-03 14:30:00,19.31,19.33,19.21,19.21,102000.0,11.102,11.1135,11.0445,11.0445,102000.0
2005-11-03 15:00:00,19.21,19.25,19.08,19.18,206600.0,11.0445,11.0675,10.9698,11.0273,206600.0
2005-11-03 15:30:00,19.17,19.25,19.16,19.23,134700.0,11.0215,11.0675,11.0158,11.056,134700.0
2005-11-04 09:30:00,19.31,19.81,19.25,19.57,138500.0,11.102,11.3895,11.0675,11.2515,138500.0
2005-11-04 10:00:00,19.57,19.7,19.56,19.68,94600.0,11.2515,11.3262,11.2457,11.3147,94600.0
2005-11-04 10:30:00,19.68,19.73,19.6,19.6,53400.0,11.3147,11.3435,11.2687,11.2687,53400.0
2005-11-04 11:00:00,19.59,19.66,19.56,19.66,44300.0,11.263,11.3032,11.2457,11.3032,44300.0
2005-11-04 11:30:00,19.66,19.72,19.64,19.71,42200.0,11.3032,11.3377,11.2917,11.332,42200.0
2005-11-04 12:00:00,19.72,19.82,19.72,19.8,56000.0,11.3377,11.3952,11.3377,11.3837,56000.0
2005-11-04 12:30:00,19.8,19.81,19.7,19.72,79400.0,11.3837,11.3895,11.3262,11.3377,79400.0
2005-11-04 13:00:00,19.71,19.8,19.68,19.77,61300.0,11.332,11.3837,11.3147,11.3665,61300.0
2005-11-04 13:30:00,19.77,19.82,19.75,19.79,54500.0,11.3665,11.3952,11.355,11.378,54500.0
2005-11-04 14:00:00,19.78,19.91,19.77,19.85,81600.0,11.3722,11.447,11.3665,11.4125,81600.0
2005-11-04 14:30:00,19.85,19.9,19.77,19.79,49900.0,11.4125,11.4412,11.3665,11.378,49900.0
2005-11-04 15:00:00,19.79,19.81,19.79,19.8,56000.0,11.378,11.3895,11.378,11.3837,56000.0
2005-11-04 15:30:00,19.81,19.87,19.8,19.83,165400.0,11.3895,11.424,11.3837,11.401,165400.0
2005-11-07 09:30:00,19.98,20.46,19.96,20.25,123900.0,11.4872,11.7632,11.4757,11.6424,123900.0
2005-11-07 10:00:00,20.25,20.44,20.25,20.42,100100.0,11.6424,11.7517,11.6424,11.7402,100100.0
2005-11-07 10:30:00,20.42,20.58,20.38,20.57,110900.0,11.7402,11.8322,11.7172,11.8264,110900.0
2005-11-07 11:00:00,20.57,20.67,20.56,20.63,159100.0,11.8264,11.8839,11.8207,11.8609,159100.0
2005-11-07 11:30:00,20.63,20.67,20.56,20.65,61300.0,11.8609,11.8839,11.8207,11.8724,61300.0
2005-11-07 12:00:00,20.64,20.66,20.43,20.52,125500.0,11.8667,11.8782,11.7459,11.7977,125500.0
2005-11-07 12:30:00,20.53,20.61,20.46,20.61,72600.0,11.8034,11.8494,11.7632,11.8494,72600.0
2005-11-07 13:00:00,20.62,20.66,20.55,20.56,68100.0,11.8552,11.8782,11.8149,11.8207,68100.0
2005-11-07 13:30:00,20.55,20.62,20.54,20.59,75300.0,11.8149,11.8552,11.8092,11.8379,75300.0
2005-11-07 14:00:00,20.55,20.62,20.51,20.58,34900.0,11.8149,11.8552,11.7919,11.8322,34900.0
2005-11-07 14:30:00,20.59,20.59,20.48,20.48,63400.0,11.8379,11.8379,11.7747,11.7747,63400.0
2005-11-07 15:00:00,20.49,20.49,20.27,20.31,73800.0,11.7804,11.7804,11.6539,11.6769,73800.0
2005-11-07 15:30:00,20.32,20.36,20.23,20.24,207900.0,11.6827,11.7057,11.6309,11.6367,207900.0
2005-11-08 09:30:00,20.13,20.16,19.8,19.81,89800.0,11.5734,11.5907,11.3837,11.3895,89800.0
2005-11-08 10:00:00,19.81,19.91,19.68,19.7,69400.0,11.3895,11.447,11.3147,11.3262,69400.0
2005-11-08 10:30:00,19.69,19.79,19.65,19.65,62200.0,11.3205,11.378,11.2975,11.2975,62200.0
2005-11-08 11:00:00,19.66,19.76,19.65,19.74,58500.0,11.3032,11.3607,11.2975,11.3492,58500.0
2005-11-08 11:30:00,19.74,19.9,19.7,19.89,68900.0,11.3492,11.4412,11.3262,11.4355,68900.0
2005-11-08 12:00:00,19.9,19.9,19.64,19.68,58500.0,11.4412,11.4412,11.2917,11.3147,58500.0
2005-11-08 12:30:00,19.69,19.71,19.58,19.62,39100.0,11.3205,11.332,11.2572,11.2802,39100.0
2005-11-08 13:00:00,19.62,19.71,19.59,19.71,41500.0,11.2802,11.332,11.263,11.332,41500.0
2005-11-08 13:30:00,19.71,19.72,19.62,19.63,43400.0,11.332,11.3377,11.2802,11.286,43400.0
2005-11-08 14:00:00,19.63,19.67,19.6,19.6,39600.0,11.286,11.309,11.2687,11.2687,39600.0
2005-11-08 14:30:00,19.6,19.61,19.5,19.51,86100.0,11.2687,11.2745,11.2112,11.217,86100.0
2005-11-08 15:00:00,19.52,19.62,19.52,19.61,82300.0,11.2227,11.2802,11.2227,11.2745,82300.0
2005-11-08 15:30:00,19.62,19.71,19.61,19.68,232600.0,11.2802,11.332,11.2745,11.3147,232600.0
2005-11-09 09:30:00,19.6,19.78,19.4,19.55,60800.0,11.2687,11.3722,11.1537,11.24,60800.0
2005-11-09 10:00:00,19.55,19.66,19.53,19.64,37200.0,11.24,11.3032,11.2285,11.2917,37200.0
2005-11-09 10:30:00,19.63,19.69,19.63,19.66,26000.0,11.286,11.3205,11.286,11.3032,26000.0
2005-11-09 11:00:00,19.66,19.67,19.61,19.65,25800.0,11.3032,11.309,11.2745,11.2975,25800.0
2005-11-09 11:30:00,19.65,19.68,19.62,19.68,8600.0,11.2975,11.3147,11.2802,11.3147,8600.0
2005-11-09 12:00:00,19.66,19.78,19.62,19.78,24700.0,11.3032,11.3722,11.2802,11.3722,24700.0
2005-11-09 12:30:00,19.76,19.84,19.73,19.84,16300.0,11.3607,11.4067,11.3435,11.4067,16300.0
2005-11-09 13:00:00,19.86,19.87,19.83,19.83,11400.0,11.4182,11.424,11.401,11.401,11400.0
2005-11-09 13:30:00,19.83,19.86,19.81,19.81,40500.0,11.401,11.4182,11.3895,11.3895,40500.0
2005-11-09 14:00:00,19.82,19.89,19.82,19.84,28300.0,11.3952,11.4355,11.3952,11.4067,28300.0
2005-11-09 14:30:00,19.84,19.88,19.76,19.76,64600.0,11.4067,11.4297,11.3607,11.3607,64600.0
2005-11-09 15:00:00,19.74,19.81,19.72,19.78,39400.0,11.3492,11.3895,11.3377,11.3722,39400.0
2005-11-09 15:30:00,19.78,19.79,19.69,19.71,61700.0,11.3722,11.378,11.3205,11.332,61700.0
2005-11-10 09:30:00,19.74,19.85,19.5,19.56,35500.0,11.3492,11.4125,11.2112,11.2457,35500.0
2005-11-10 10:00:00,19.57,19.65,19.48,19.62,117900.0,11.2515,11.2975,11.1997,11.2802,117900.0
2005-11-10 10:30:00,19.63,19.75,19.61,19.75,30900.0,11.286,11.355,11.2745,11.355,30900.0
2005-11-10 11:00:00,19.76,19.86,19.71,19.77,54800.0,11.3607,11.4182,11.332,11.3665,54800.0
2005-11-10 11:30:00,19.76,19.76,19.63,19.7,34700.0,11.3607,11.3607,11.286,11.3262,34700.0
2005-11-10 12:00:00,19.7,19.79,19.66,19.73,44200.0,11.3262,11.378,11.3032,11.3435,44200.0
2005-11-10 12:30:00,19.73,19.86,19.72,19.78,22600.0,11.3435,11.4182,11.3377,11.3722,22600.0
2005-11-10 13:00:00,19.78,19.91,19.78,19.9,19100.0,11.3722,11.447,11.3722,11.4412,19100.0
2005-11-10 13:30:00,19.9,20.05,19.88,20.0,56800.0,11.4412,11.5275,11.4297,11.4987,56800.0
2005-11-10 14:00:00,20.02,20.03,19.95,20.0,100900.0,11.5102,11.516,11.47,11.4987,100900.0
2005-11-10 14:30:00,20.01,20.08,19.96,20.08,97800.0,11.5045,11.5447,11.4757,11.5447,97800.0
2005-11-10 15:00:00,20.08,20.08,19.97,20.01,106700.0,11.5447,11.5447,11.4815,11.5045,106700.0
2005-11-10 15:30:00,20.01,20.04,19.97,20.0,139200.0,11.5045,11.5217,11.4815,11.4987,139200.0
2005-11-11 09:30:00,20.0,20.0,19.68,19.73,32100.0,11.4987,11.4987,11.3147,11.3435,32100.0
2005-11-11 10:00:00,19.72,19.77,19.61,19.72,26600.0,11.3377,11.3665,11.2745,11.3377,26600.0
2005-11-11 10:30:00,19.74,19.87,19.72,19.76,23300.0,11.3492,11.424,11.3377,11.3607,23300.0
2005-11-11 11:00:00,19.76,19.87,19.76,19.83,36000.0,11.3607,11.424,11.3607,11.401,36000.0
2005-11-11 11:30:00,19.83,19.88,19.82,19.84,22000.0,11.401,11.4297,11.3952,11.4067,22000.0
2005-11-11 12:00:00,19.84,19.88,19.74,19.81,28500.0,11.4067,11.4297,11.3492,11.3895,28500.0
2005-11-11 12:30:00,19.81,19.82,19.8,19.81,32200.0,11.3895,11.3952,11.3837,11.3895,32200.0
2005-11-11 13:00:00,19.81,19.94,19.81,19.93,37300.0,11.3895,11.4642,11.3895,11.4585,37300.0
2005-11-11 13:30:00,19.94,19.95,19.91,19.95,24900.0,11.4642,11.47,11.447,11.47,24900.0
2005-11-11 14:00:00,19.94,20.0,19.91,19.99,79800.0,11.4642,11.4987,11.447,11.493,79800.0
2005-11-11 14:30:00,19.99,20.0,19.89,19.98,67500.0,11.493,11.4987,11.4355,11.4872,67500.0
2005-11-11 15:00:00,19.98,19.98,19.9,19.95,31500.0,11.4872,11.4872,11.4412,11.47,31500.0
2005-11-11 15:30:00,19.95,20.06,19.95,20.03,108600.0,11.47,11.5332,11.47,11.516,108600.0
2005-11-14 09:30:00,19.91,19.92,19.69,19.82,71900.0,11.447,11.4527,11.3205,11.3952,71900.0
2005-11-14 10:00:00,19.83,19.94,19.73,19.74,50500.0,11.401,11.4642,11.3435,11.3492,50500.0
2005-11-14 10:30:00,19.73,19.91,19.72,19.89,56500.0,11.3435,11.447,11.3377,11.4355,56500.0
2005-11-14 11:00:00,19.88,19.93,19.85,19.91,78900.0,11.4297,11.4585,11.4125,11.447,78900.0
2005-11-14 11:30:00,19.92,19.92,19.83,19.88,46500.0,11.4527,11.4527,11.401,11.4297,46500.0
2005-11-14 12:00:00,19.88,19.88,19.82,19.84,41700.0,11.4297,11.4297,11.3952,11.4067,41700.0
2005-11-14 12:30:00,19.84,19.88,19.84,19.86,29300.0,11.4067,11.4297,11.4067,11.4182,29300.0
2005-11-14 13:00:00,19.86,19.87,19.8,19.81,27700.0,11.4182,11.424,11.3837,11.3895,27700.0
2005-11-14 13:30:00,19.81,19.9,19.81,19.87,24800.0,11.3895,11.4412,11.3895,11.424,24800.0
2005-11-14 14:00:00,19.88,19.88,19.77,19.79,26900.0,11.4297,11.4297,11.3665,11.378,26900.0
2005-11-14 14:30:00,19.79,19.82,19.77,19.82,80200.0,11.378,11.3952,11.3665,11.3952,80200.0
2005-11-14 15:00:00,19.82,19.83,19.77,19.81,37000.0,11.3952,11.401,11.3665,11.3895,37000.0
2005-11-14 15:30:00,19.8,19.87,19.77,19.85,95700.0,11.3837,11.424,11.3665,11.4125,95700.0
2005-11-15 09:30:00,19.78,19.9,19.55,19.65,157000.0,11.3722,11.4412,11.24,11.2975,157000.0
2005-11-15 10:00:00,19.65,19.67,19.5,19.55,170600.0,11.2975,11.309,11.2112,11.24,170600.0
2005-11-15 10:30:00,19.53,19.72,19.51,19.71,91000.0,11.2285,11.3377,11.217,11.332,91000.0
2005-11-15 11:00:00,19.71,19.75,19.7,19.73,55100.0,11.332,11.355,11.3262,11.3435,55100.0
2005-11-15 11:30:00,19.73,19.81,19.71,19.8,81200.0,11.3435,11.3895,11.332,11.3837,81200.0
2005-11-15 12:00:00,19.81,19.86,19.77,19.8,41600.0,11.3895,11.4182,11.3665,11.3837,41600.0
2005-11-15 12:30:00,19.8,19.83,19.72,19.81,29400.0,11.3837,11.401,11.3377,11.3895,29400.0
2005-11-15 13:00:00,19.81,19.82,19.71,19.72,27300.0,11.3895,11.3952,11.332,11.3377,27300.0
2005-11-15 13:30:00,19.71,19.71,19.5,19.56,65500.0,11.332,11.332,11.2112,11.2457,65500.0
2005-11-15 14:00:00,19.55,19.59,19.5,19.53,77300.0,11.24,11.263,11.2112,11.2285,77300.0
2005-11-15 14:30:00,19.52,19.56,19.51,19.51,62900.0,11.2227,11.2457,11.217,11.217,62900.0
2005-11-15 15:00:00,19.51,19.52,19.45,19.45,70100.0,11.217,11.2227,11.1825,11.1825,70100.0
2005-11-15 15:30:00,19.45,19.52,19.45,19.48,107500.0,11.1825,11.2227,11.1825,11.1997,107500.0
2005-11-16 09:30:00,19.44,19.63,19.44,19.5,29100.0,11.1767,11.286,11.1767,11.2112,29100.0
2005-11-16 10:00:00,19.52,19.6,19.23,19.27,96700.0,11.2227,11.2687,11.056,11.079,96700.0
2005-11-16 10:30:00,19.26,19.53,19.18,19.49,96400.0,11.0733,11.2285,11.0273,11.2055,96400.0
2005-11-16 11:00:00,19.47,19.47,19.29,19.43,44100.0,11.194,11.194,11.0905,11.171,44100.0
2005-11-16 11:30:00,19.43,19.53,19.43,19.48,29700.0,11.171,11.2285,11.171,11.1997,29700.0
2005-11-16 12:00:00,19.48,19.63,19.47,19.61,19000.0,11.1997,11.286,11.194,11.2745,19000.0
2005-11-16 12:30:00,19.62,19.63,19.46,19.47,41400.0,11.2802,11.286,11.1882,11.194,41400.0
2005-11-16 13:00:00,19.47,19.48,19.37,19.4,62300.0,11.194,11.1997,11.1365,11.1537,62300.0
2005-11-16 13:30:00,19.41,19.48,19.4,19.45,57100.0,11.1595,11.1997,11.1537,11.1825,57100.0
2005-11-16 14:00:00,19.45,19.49,19.41,19.48,31000.0,11.1825,11.2055,11.1595,11.1997,31000.0
2005-11-16 14:30:00,19.48,19.63,19.46,19.62,71000.0,11.1997,11.286,11.1882,11.2802,71000.0
2005-11-16 15:00:00,19.62,19.76,19.62,19.73,139100.0,11.2802,11.3607,11.2802,11.3435,139100.0
2005-11-16 15:30:00,19.73,19.73,19.62,19.69,112900.0,11.3435,11.3435,11.2802,11.3205,112900.0
2005-11-17 09:30:00,19.7,19.99,19.69,19.94,62100.0,11.3262,11.493,11.3205,11.4642,62100.0
2005-11-17 10:00:00,19.96,20.17,19.84,20.01,88100.0,11.4757,11.5964,11.4067,11.5045,88100.0
2005-11-17 10:30:00,20.02,20.28,20.0,20.25,132900.0,11.5102,11.6597,11.4987,11.6424,132900.0
2005-11-17 11:00:00,20.26,20.38,20.25,20.35,90100.0,11.6482,11.7172,11.6424,11.6999,90100.0
2005-11-17 11:30:00,20.36,20.52,20.3,20.42,155700.0,11.7057,11.7977,11.6712,11.7402,155700.0
2005-11-17 12:00:00,20.41,20.48,20.3,20.32,77300.0,11.7344,11.7747,11.6712,11.6827,77300.0
2005-11-17 12:30:00,20.34,20.75,20.34,20.7,118800.0,11.6942,11.9299,11.6942,11.9012,118800.0
2005-11-17 13:00:00,20.65,20.7,20.53,20.62,108100.0,11.8724,11.9012,11.8034,11.8552,108100.0
2005-11-17 13:30:00,20.62,20.7,20.44,20.58,126300.0,11.8552,11.9012,11.7517,11.8322,126300.0
2005-11-17 14:00:00,20.58,20.65,20.58,20.65,83900.0,11.8322,11.8724,11.8322,11.8724,83900.0
2005-11-17 14:30:00,20.64,20.73,20.58,20.71,158900.0,11.8667,11.9184,11.8322,11.9069,158900.0
2005-11-17 15:00:00,20.71,20.9,20.65,20.85,164200.0,11.9069,12.0161,11.8724,11.9874,164200.0
2005-11-17 15:30:00,20.84,20.85,20.63,20.65,299900.0,11.9816,11.9874,11.8609,11.8724,299900.0
2005-11-18 09:30:00,20.66,22.0,20.55,21.79,393500.0,11.8782,12.6486,11.8149,12.5278,393500.0
2005-11-18 10:00:00,21.78,22.26,21.5,21.85,327600.0,12.5221,12.7981,12.3611,12.5623,327600.0
2005-11-18 10:30:00,21.85,22.0,21.8,21.9,248700.0,12.5623,12.6486,12.5336,12.5911,248700.0
2005-11-18 11:00:00,21.88,21.9,21.35,21.35,152600.0,12.5796,12.5911,12.2749,12.2749,152600.0
2005-11-18 11:30:00,21.37,21.45,21.26,21.32,94700.0,12.2864,12.3324,12.2231,12.2576,94700.0
2005-11-18 12:00:00,21.32,21.5,21.32,21.42,178900.0,12.2576,12.3611,12.2576,12.3151,178900.0
2005-11-18 12:30:00,21.41,21.44,21.28,21.34,80100.0,12.3094,12.3266,12.2346,12.2691,80100.0
2005-11-18 13:00:00,21.34,21.37,21.23,21.35,48400.0,12.2691,12.2864,12.2059,12.2749,48400.0
2005-11-18 13:30:00,21.34,21.48,21.34,21.41,170200.0,12.2691,12.3496,12.2691,12.3094,170200.0
2005-11-18 14:00:00,21.41,21.57,21.39,21.54,121400.0,12.3094,12.4014,12.2979,12.3841,121400.0
2005-11-18 14:30:00,21.54,21.57,21.34,21.42,149000.0,12.3841,12.4014,12.2691,12.3151,149000.0
2005-11-18 15:00:00,21.43,21.45,21.36,21.44,156000.0,12.3209,12.3324,12.2806,12.3266,156000.0
2005-11-18 15:30:00,21.44,21.59,21.4,21.55,333900.0,12.3266,12.4129,12.3036,12.3899,333900.0
2005-11-21 09:30:00,21.4,21.45,21.14,21.44,111800.0,12.3036,12.3324,12.1541,12.3266,111800.0
2005-11-21 10:00:00,21.44,21.6,21.41,21.43,64400.0,12.3266,12.4186,12.3094,12.3209,64400.0
2005-11-21 10:30:00,21.43,21.53,21.42,21.51,193100.0,12.3209,12.3784,12.3151,12.3669,193100.0
2005-11-21 11:00:00,21.51,21.65,21.5,21.56,92400.0,12.3669,12.4473,12.3611,12.3956,92400.0
2005-11-21 11:30:00,21.56,21.58,21.52,21.52,65800.0,12.3956,12.4071,12.3726,12.3726,65800.0
2005-11-21 12:00:00,21.5,21.57,21.5,21.53,30300.0,12.3611,12.4014,12.3611,12.3784,30300.0
2005-11-21 12:30:00,21.53,21.58,21.52,21.57,67100.0,12.3784,12.4071,12.3726,12.4014,67100.0
2005-11-21 13:00:00,21.57,21.65,21.55,21.63,110200.0,12.4014,12.4473,12.3899,12.4358,110200.0
2005-11-21 13:30:00,21.62,21.62,21.5,21.61,71000.0,12.4301,12.4301,12.3611,12.4243,71000.0
2005-11-21 14:00:00,21.6,21.65,21.55,21.62,54300.0,12.4186,12.4473,12.3899,12.4301,54300.0
2005-11-21 14:30:00,21.62,21.73,21.49,21.57,94900.0,12.4301,12.4933,12.3554,12.4014,94900.0
2005-11-21 15:00:00,21.59,21.82,21.59,21.7,109500.0,12.4129,12.5451,12.4129,12.4761,109500.0
2005-11-21 15:30:00,21.7,21.78,21.64,21.66,285300.0,12.4761,12.5221,12.4416,12.4531,285300.0
2005-11-22 09:30:00,21.65,21.78,21.6,21.75,160000.0,12.4473,12.5221,12.4186,12.5048,160000.0
2005-11-22 10:00:00,21.74,21.81,21.55,21.69,69800.0,12.4991,12.5393,12.3899,12.4703,69800.0
2005-11-22 10:30:00,21.7,21.7,21.5,21.58,53200.0,12.4761,12.4761,12.3611,12.4071,53200.0
2005-11-22 11:00:00,21.58,21.67,21.4,21.51,79700.0,12.4071,12.4588,12.3036,12.3669,79700.0
2005-11-22 11:30:00,21.5,21.51,21.32,21.35,91900.0,12.3611,12.3669,12.2576,12.2749,91900.0
2005-11-22 12:00:00,21.35,21.47,21.35,21.4,50600.0,12.2749,12.3439,12.2749,12.3036,50600.0
2005-11-22 12:30:00,21.41,21.47,21.33,21.47,45400.0,12.3094,12.3439,12.2634,12.3439,45400.0
2005-11-22 13:00:00,21.45,21.59,21.43,21.58,48100.0,12.3324,12.4129,12.3209,12.4071,48100.0
2005-11-22 13:30:00,21.57,21.6,21.53,21.59,76700.0,12.4014,12.4186,12.3784,12.4129,76700.0
2005-11-22 14:00:00,21.59,21.74,21.59,21.66,62800.0,12.4129,12.4991,12.4129,12.4531,62800.0
2005-11-22 14:30:00,21.65,21.71,21.61,21.71,39700.0,12.4473,12.4818,12.4243,12.4818,39700.0
2005-11-22 15:00:00,21.7,21.74,21.67,21.69,95200.0,12.4761,12.4991,12.4588,12.4703,95200.0
2005-11-22 15:30:00,21.69,21.8,21.69,21.77,231300.0,12.4703,12.5336,12.4703,12.5163,231300.0
2005-11-23 09:30:00,21.58,22.06,21.57,21.94,111400.0,12.4071,12.6831,12.4014,12.6141,111400.0
2005-11-23 10:00:00,21.92,22.01,21.9,21.97,196000.0,12.6026,12.6543,12.5911,12.6313,196000.0
2005-11-23 10:30:00,21.97,22.0,21.89,21.92,176800.0,12.6313,12.6486,12.5853,12.6026,176800.0
2005-11-23 11:00:00,21.92,21.99,21.9,21.96,89900.0,12.6026,12.6428,12.5911,12.6256,89900.0
2005-11-23 11:30:00,21.97,21.97,21.93,21.94,41500.0,12.6313,12.6313,12.6083,12.6141,41500.0
2005-11-23 12:00:00,21.93,21.97,21.9,21.9,88200.0,12.6083,12.6313,12.5911,12.5911,88200.0
2005-11-23 12:30:00,21.92,22.05,21.9,22.05,95900.0,12.6026,12.6773,12.5911,12.6773,95900.0
2005-11-23 13:00:00,22.05,22.11,22.04,22.11,40000.0,12.6773,12.7118,12.6716,12.7118,40000.0
2005-11-23 13:30:00,22.1,22.11,22.02,22.03,44200.0,12.7061,12.7118,12.6601,12.6658,44200.0
2005-11-23 14:00:00,22.03,22.06,21.97,21.97,105600.0,12.6658,12.6831,12.6313,12.6313,105600.0
2005-11-23 14:30:00,21.97,22.03,21.97,22.02,123400.0,12.6313,12.6658,12.6313,12.6601,123400.0
2005-11-23 15:00:00,22.02,22.03,21.96,21.97,167600.0,12.6601,12.6658,12.6256,12.6313,167600.0
2005-11-23 15:30:00,21.97,22.0,21.89,21.96,86900.0,12.6313,12.6486,12.5853,12.6256,86900.0
2005-11-25 09:30:00,21.97,22.0,21.52,21.55,66000.0,12.6313,12.6486,12.3726,12.3899,66000.0
2005-11-25 10:00:00,21.55,21.87,21.51,21.83,80500.0,12.3899,12.5738,12.3669,12.5508,80500.0
2005-11-25 10:30:00,21.86,22.1,21.86,22.04,55000.0,12.5681,12.7061,12.5681,12.6716,55000.0
2005-11-25 11:00:00,22.04,22.18,22.04,22.09,43600.0,12.6716,12.7521,12.6716,12.7003,43600.0
2005-11-25 11:30:00,22.09,22.11,21.98,22.09,35400.0,12.7003,12.7118,12.6371,12.7003,35400.0
2005-11-25 12:00:00,22.09,22.11,22.01,22.1,37300.0,12.7003,12.7118,12.6543,12.7061,37300.0
2005-11-25 12:30:00,22.1,22.16,22.04,22.08,71100.0,12.7061,12.7406,12.6716,12.6946,71100.0
2005-11-25 13:00:00,22.08,22.11,22.08,22.11,13300.0,12.6946,12.7118,12.6946,12.7118,13300.0
2005-11-25 13:30:00,22.11,22.11,22.11,22.11,0.0,12.7118,12.7118,12.7118,12.7118,0.0
2005-11-25 14:00:00,22.11,22.11,22.11,22.11,0.0,12.7118,12.7118,12.7118,12.7118,0.0
2005-11-25 14:30:00,22.11,22.11,22.11,22.11,0.0,12.7118,12.7118,12.7118,12.7118,0.0
2005-11-25 15:00:00,22.11,22.11,22.11,22.11,0.0,12.7118,12.7118,12.7118,12.7118,0.0
2005-11-25 15:30:00,22.11,22.11,22.11,22.11,0.0,12.7118,12.7118,12.7118,12.7118,0.0
2005-11-28 09:30:00,21.88,21.98,21.8,21.87,185300.0,12.5796,12.6371,12.5336,12.5738,185300.0
2005-11-28 10:00:00,21.87,21.91,21.8,21.86,280800.0,12.5738,12.5968,12.5336,12.5681,280800.0
2005-11-28 10:30:00,21.86,21.9,21.82,21.85,100100.0,12.5681,12.5911,12.5451,12.5623,100100.0
2005-11-28 11:00:00,21.85,21.88,21.8,21.82,108000.0,12.5623,12.5796,12.5336,12.5451,108000.0
2005-11-28 11:30:00,21.82,21.85,21.79,21.85,99000.0,12.5451,12.5623,12.5278,12.5623,99000.0
2005-11-28 12:00:00,21.84,21.86,21.8,21.81,86200.0,12.5566,12.5681,12.5336,12.5393,86200.0
2005-11-28 12:30:00,21.82,21.86,21.81,21.81,78100.0,12.5451,12.5681,12.5393,12.5393,78100.0
2005-11-28 13:00:00,21.82,21.85,21.79,21.83,79500.0,12.5451,12.5623,12.5278,12.5508,79500.0
2005-11-28 13:30:00,21.83,21.91,21.83,21.9,62200.0,12.5508,12.5968,12.5508,12.5911,62200.0
2005-11-28 14:00:00,21.9,21.9,21.85,21.86,57100.0,12.5911,12.5911,12.5623,12.5681,57100.0
2005-11-28 14:30:00,21.86,21.91,21.85,21.9,86400.0,12.5681,12.5968,12.5623,12.5911,86400.0
2005-11-28 15:00:00,21.91,21.92,21.85,21.88,186300.0,12.5968,12.6026,12.5623,12.5796,186300.0
2005-11-28 15:30:00,21.88,21.97,21.83,21.9,386600.0,12.5796,12.6313,12.5508,12.5911,386600.0
2005-11-29 09:30:00,21.89,21.99,21.8,21.94,86800.0,12.5853,12.6428,12.5336,12.6141,86800.0
2005-11-29 10:00:00,21.94,22.09,21.94,22.0,113100.0,12.6141,12.7003,12.6141,12.6486,113100.0
2005-11-29 10:30:00,22.01,22.06,21.93,21.97,119200.0,12.6543,12.6831,12.6083,12.6313,119200.0
2005-11-29 11:00:00,21.96,22.02,21.92,21.92,71000.0,12.6256,12.6601,12.6026,12.6026,71000.0
2005-11-29 11:30:00,21.92,21.98,21.92,21.93,68100.0,12.6026,12.6371,12.6026,12.6083,68100.0
2005-11-29 12:00:00,21.93,21.95,21.91,21.94,48900.0,12.6083,12.6198,12.5968,12.6141,48900.0
2005-11-29 12:30:00,21.93,21.97,21.91,21.92,57100.0,12.6083,12.6313,12.5968,12.6026,57100.0
2005-11-29 13:00:00,21.93,21.97,21.9,21.9,87200.0,12.6083,12.6313,12.5911,12.5911,87200.0
2005-11-29 13:30:00,21.9,21.91,21.73,21.86,190900.0,12.5911,12.5968,12.4933,12.5681,190900.0
2005-11-29 14:00:00,21.86,21.9,21.79,21.84,111000.0,12.5681,12.5911,12.5278,12.5566,111000.0
2005-11-29 14:30:00,21.85,21.88,21.8,21.8,90800.0,12.5623,12.5796,12.5336,12.5336,90800.0
2005-11-29 15:00:00,21.81,21.86,21.77,21.79,84600.0,12.5393,12.5681,12.5163,12.5278,84600.0
2005-11-29 15:30:00,21.79,21.81,21.72,21.78,176600.0,12.5278,12.5393,12.4876,12.5221,176600.0
2005-11-30 09:30:00,21.74,21.99,21.74,21.84,47400.0,12.4991,12.6428,12.4991,12.5566,47400.0
2005-11-30 10:00:00,21.84,21.89,21.76,21.89,28800.0,12.5566,12.5853,12.5106,12.5853,28800.0
2005-11-30 10:30:00,21.86,21.96,21.83,21.95,65200.0,12.5681,12.6256,12.5508,12.6198,65200.0
2005-11-30 11:00:00,21.97,22.06,21.97,22.05,24900.0,12.6313,12.6831,12.6313,12.6773,24900.0
2005-11-30 11:30:00,22.05,22.05,21.81,21.89,75700.0,12.6773,12.6773,12.5393,12.5853,75700.0
2005-11-30 12:00:00,21.88,21.9,21.82,21.82,72400.0,12.5796,12.5911,12.5451,12.5451,72400.0
2005-11-30 12:30:00,21.82,21.88,21.81,21.87,24200.0,12.5451,12.5796,12.5393,12.5738,24200.0
2005-11-30 13:00:00,21.87,21.88,21.84,21.86,21800.0,12.5738,12.5796,12.5566,12.5681,21800.0
2005-11-30 13:30:00,21.86,21.89,21.83,21.83,44400.0,12.5681,12.5853,12.5508,12.5508,44400.0
2005-11-30 14:00:00,21.83,21.9,21.83,21.87,66900.0,12.5508,12.5911,12.5508,12.5738,66900.0
2005-11-30 14:30:00,21.87,21.9,21.85,21.86,56800.0,12.5738,12.5911,12.5623,12.5681,56800.0
2005-11-30 15:00:00,21.86,21.88,21.85,21.85,70000.0,12.5681,12.5796,12.5623,12.5623,70000.0
2005-11-30 15:30:00,21.85,21.9,21.77,21.8,239600.0,12.5623,12.5911,12.5163,12.5336,239600.0
2005-12-01 09:30:00,22.05,22.2,21.9,22.07,54900.0,12.6773,12.7636,12.5911,12.6888,54900.0
2005-12-01 10:00:00,22.07,22.12,21.96,22.08,150500.0,12.6888,12.7176,12.6256,12.6946,150500.0
2005-12-01 10:30:00,22.06,22.07,21.97,22.04,89200.0,12.6831,12.6888,12.6313,12.6716,89200.0
2005-12-01 11:00:00,22.04,22.15,22.02,22.12,89000.0,12.6716,12.7348,12.6601,12.7176,89000.0
2005-12-01 11:30:00,22.12,22.19,22.05,22.16,61600.0,12.7176,12.7578,12.6773,12.7406,61600.0
2005-12-01 12:00:00,22.15,22.28,22.11,22.27,47500.0,12.7348,12.8096,12.7118,12.8038,47500.0
2005-12-01 12:30:00,22.27,22.41,22.27,22.37,88200.0,12.8038,12.8843,12.8038,12.8613,88200.0
2005-12-01 13:00:00,22.36,22.38,22.31,22.36,52000.0,12.8556,12.867,12.8268,12.8556,52000.0
2005-12-01 13:30:00,22.36,22.39,22.27,22.27,36400.0,12.8556,12.8728,12.8038,12.8038,36400.0
2005-12-01 14:00:00,22.27,22.28,22.2,22.21,53000.0,12.8038,12.8096,12.7636,12.7693,53000.0
2005-12-01 14:30:00,22.21,22.26,22.16,22.24,51200.0,12.7693,12.7981,12.7406,12.7866,51200.0
2005-12-01 15:00:00,22.25,22.29,22.24,22.27,90600.0,12.7923,12.8153,12.7866,12.8038,90600.0
2005-12-01 15:30:00,22.27,22.36,22.27,22.35,148300.0,12.8038,12.8556,12.8038,12.8498,148300.0
2005-12-02 09:30:00,22.35,22.59,22.2,22.53,150700.0,12.8498,12.9878,12.7636,12.9533,150700.0
2005-12-02 10:00:00,22.5,22.7,22.5,22.55,94000.0,12.936,13.051,12.936,12.9648,94000.0
2005-12-02 10:30:00,22.56,22.56,22.42,22.42,125400.0,12.9705,12.9705,12.89,12.89,125400.0
2005-12-02 11:00:00,22.42,22.45,22.36,22.38,129100.0,12.89,12.9073,12.8556,12.867,129100.0
2005-12-02 11:30:00,22.38,22.38,22.26,22.27,117900.0,12.867,12.867,12.7981,12.8038,117900.0
2005-12-02 12:00:00,22.27,22.42,22.27,22.39,135900.0,12.8038,12.89,12.8038,12.8728,135900.0
2005-12-02 12:30:00,22.39,22.47,22.38,22.46,103800.0,12.8728,12.9188,12.867,12.913,103800.0
2005-12-02 13:00:00,22.46,22.55,22.46,22.55,92900.0,12.913,12.9648,12.913,12.9648,92900.0
2005-12-02 13:30:00,22.55,22.56,22.5,22.51,76400.0,12.9648,12.9705,12.936,12.9418,76400.0
2005-12-02 14:00:00,22.51,22.52,22.5,22.52,81600.0,12.9418,12.9475,12.936,12.9475,81600.0
2005-12-02 14:30:00,22.52,22.54,22.48,22.48,152200.0,12.9475,12.959,12.9245,12.9245,152200.0
2005-12-02 15:00:00,22.48,22.58,22.45,22.58,96200.0,12.9245,12.982,12.9073,12.982,96200.0
2005-12-02 15:30:00,22.58,22.72,22.58,22.66,313000.0,12.982,13.0625,12.982,13.028,313000.0
2005-12-05 09:30:00,23.0,23.0,22.0,22.07,226300.0,13.2235,13.2235,12.6486,12.6888,226300.0
2005-12-05 10:00:00,22.09,22.2,22.05,22.12,291800.0,12.7003,12.7636,12.6773,12.7176,291800.0
2005-12-05 10:30:00,22.12,22.19,22.04,22.04,150500.0,12.7176,12.7578,12.6716,12.6716,150500.0
2005-12-05 11:00:00,22.04,22.14,22.04,22.11,71100.0,12.6716,12.7291,12.6716,12.7118,71100.0
2005-12-05 11:30:00,22.12,22.25,22.11,22.18,52000.0,12.7176,12.7923,12.7118,12.7521,52000.0
2005-12-05 12:00:00,22.19,22.19,22.13,22.16,20400.0,12.7578,12.7578,12.7233,12.7406,20400.0
2005-12-05 12:30:00,22.16,22.2,22.12,22.12,23600.0,12.7406,12.7636,12.7176,12.7176,23600.0
2005-12-05 13:00:00,22.12,22.13,22.1,22.13,23500.0,12.7176,12.7233,12.7061,12.7233,23500.0
2005-12-05 13:30:00,22.13,22.18,22.12,22.13,19200.0,12.7233,12.7521,12.7176,12.7233,19200.0
2005-12-05 14:00:00,22.13,22.15,22.1,22.14,23900.0,12.7233,12.7348,12.7061,12.7291,23900.0
2005-12-05 14:30:00,22.15,22.31,22.14,22.3,78200.0,12.7348,12.8268,12.7291,12.8211,78200.0
2005-12-05 15:00:00,22.3,22.33,22.28,22.31,113500.0,12.8211,12.8383,12.8096,12.8268,113500.0
2005-12-05 15:30:00,22.31,22.4,22.27,22.33,240800.0,12.8268,12.8785,12.8038,12.8383,240800.0
2005-12-06 09:30:00,22.58,22.83,22.48,22.55,85000.0,12.982,13.1258,12.9245,12.9648,85000.0
2005-12-06 10:00:00,22.55,22.62,22.45,22.49,200800.0,12.9648,13.005,12.9073,12.9303,200800.0
2005-12-06 10:30:00,22.5,22.54,22.47,22.5,320300.0,12.936,12.959,12.9188,12.936,320300.0
2005-12-06 11:00:00,22.5,22.52,22.46,22.48,52700.0,12.936,12.9475,12.913,12.9245,52700.0
2005-12-06 11:30:00,22.49,22.5,22.41,22.42,100700.0,12.9303,12.936,12.8843,12.89,100700.0
2005-12-06 12:00:00,22.42,22.46,22.36,22.43,43200.0,12.89,12.913,12.8556,12.8958,43200.0
2005-12-06 12:30:00,22.43,22.45,22.42,22.45,78800.0,12.8958,12.9073,12.89,12.9073,78800.0
2005-12-06 13:00:00,22.45,22.45,22.44,22.44,74300.0,12.9073,12.9073,12.9015,12.9015,74300.0
2005-12-06 13:30:00,22.44,22.49,22.44,22.48,34800.0,12.9015,12.9303,12.9015,12.9245,34800.0
2005-12-06 14:00:00,22.48,22.49,22.46,22.46,25000.0,12.9245,12.9303,12.913,12.913,25000.0
2005-12-06 14:30:00,22.47,22.5,22.46,22.49,38100.0,12.9188,12.936,12.913,12.9303,38100.0
2005-12-06 15:00:00,22.5,22.5,22.39,22.4,94900.0,12.936,12.936,12.8728,12.8785,94900.0
2005-12-06 15:30:00,22.39,22.44,22.36,22.39,106800.0,12.8728,12.9015,12.8556,12.8728,106800.0
2005-12-07 09:30:00,22.47,22.67,22.35,22.43,81600.0,12.9188,13.0338,12.8498,12.8958,81600.0
2005-12-07 10:00:00,22.43,22.47,22.37,22.39,66400.0,12.8958,12.9188,12.8613,12.8728,66400.0
2005-12-07 10:30:00,22.39,22.46,22.37,22.4,82100.0,12.8728,12.913,12.8613,12.8785,82100.0
2005-12-07 11:00:00,22.39,22.44,22.36,22.43,21500.0,12.8728,12.9015,12.8556,12.8958,21500.0
2005-12-07 11:30:00,22.42,22.42,22.31,22.32,24900.0,12.89,12.89,12.8268,12.8326,24900.0
2005-12-07 12:00:00,22.31,22.4,22.3,22.39,34700.0,12.8268,12.8785,12.8211,12.8728,34700.0
2005-12-07 12:30:00,22.4,22.4,22.36,22.38,27400.0,12.8785,12.8785,12.8556,12.867,27400.0
2005-12-07 13:00:00,22.39,22.39,22.32,22.32,25300.0,12.8728,12.8728,12.8326,12.8326,25300.0
2005-12-07 13:30:00,22.32,22.38,22.28,22.32,26800.0,12.8326,12.867,12.8096,12.8326,26800.0
2005-12-07 14:00:00,22.32,22.38,22.28,22.36,20300.0,12.8326,12.867,12.8096,12.8556,20300.0
2005-12-07 14:30:00,22.36,22.4,22.33,22.34,110800.0,12.8556,12.8785,12.8383,12.8441,110800.0
2005-12-07 15:00:00,22.34,22.35,22.33,22.35,31500.0,12.8441,12.8498,12.8383,12.8498,31500.0
2005-12-07 15:30:00,22.35,22.38,22.32,22.35,128700.0,12.8498,12.867,12.8326,12.8498,128700.0
2005-12-08 09:30:00,22.39,22.39,22.27,22.39,58700.0,12.8728,12.8728,12.8038,12.8728,58700.0
2005-12-08 10:00:00,22.39,22.39,22.26,22.27,52200.0,12.8728,12.8728,12.7981,12.8038,52200.0
2005-12-08 10:30:00,22.28,22.38,22.27,22.38,69700.0,12.8096,12.867,12.8038,12.867,69700.0
2005-12-08 11:00:00,22.36,22.47,22.35,22.43,76400.0,12.8556,12.9188,12.8498,12.8958,76400.0
2005-12-08 11:30:00,22.43,22.51,22.42,22.5,30300.0,12.8958,12.9418,12.89,12.936,30300.0
2005-12-08 12:00:00,22.5,22.5,22.38,22.41,25200.0,12.936,12.936,12.867,12.8843,25200.0
2005-12-08 12:30:00,22.4,22.44,22.38,22.43,21700.0,12.8785,12.9015,12.867,12.8958,21700.0
2005-12-08 13:00:00,22.42,22.42,22.3,22.35,30500.0,12.89,12.89,12.8211,12.8498,30500.0
2005-12-08 13:30:00,22.36,22.43,22.32,22.43,25900.0,12.8556,12.8958,12.8326,12.8958,25900.0
2005-12-08 14:00:00,22.43,22.45,22.21,22.25,96900.0,12.8958,12.9073,12.7693,12.7923,96900.0
2005-12-08 14:30:00,22.26,22.3,22.2,22.28,52400.0,12.7981,12.8211,12.7636,12.8096,52400.0
2005-12-08 15:00:00,22.28,22.36,22.26,22.27,47400.0,12.8096,12.8556,12.7981,12.8038,47400.0
2005-12-08 15:30:00,22.28,22.43,22.28,22.37,91800.0,12.8096,12.8958,12.8096,12.8613,91800.0
2005-12-09 09:30:00,22.55,22.6,22.4,22.53,57900.0,12.9648,12.9935,12.8785,12.9533,57900.0
2005-12-09 10:00:00,22.53,22.61,22.4,22.45,69600.0,12.9533,12.9993,12.8785,12.9073,69600.0
2005-12-09 10:30:00,22.44,22.52,22.43,22.51,80800.0,12.9015,12.9475,12.8958,12.9418,80800.0
2005-12-09 11:00:00,22.5,22.53,22.41,22.43,61200.0,12.936,12.9533,12.8843,12.8958,61200.0
2005-12-09 11:30:00,22.42,22.5,22.36,22.36,17000.0,12.89,12.936,12.8556,12.8556,17000.0
2005-12-09 12:00:00,22.36,22.48,22.36,22.44,15500.0,12.8556,12.9245,12.8556,12.9015,15500.0
2005-12-09 12:30:00,22.43,22.45,22.39,22.44,11400.0,12.8958,12.9073,12.8728,12.9015,11400.0
2005-12-09 13:00:00,22.45,22.48,22.45,22.45,17600.0,12.9073,12.9245,12.9073,12.9073,17600.0
2005-12-09 13:30:00,22.46,22.5,22.45,22.48,38600.0,12.913,12.936,12.9073,12.9245,38600.0
2005-12-09 14:00:00,22.48,22.63,22.48,22.63,78000.0,12.9245,13.0108,12.9245,13.0108,78000.0
2005-12-09 14:30:00,22.63,22.76,22.63,22.75,81200.0,13.0108,13.0855,13.0108,13.0798,81200.0
2005-12-09 15:00:00,22.74,22.75,22.64,22.67,45000.0,13.074,13.0798,13.0165,13.0338,45000.0
2005-12-09 15:30:00,22.67,22.67,22.55,22.6,90800.0,13.0338,13.0338,12.9648,12.9935,90800.0
2005-12-12 09:30:00,22.79,23.03,22.65,22.97,96800.0,13.1028,13.2408,13.0223,13.2063,96800.0
2005-12-12 10:00:00,22.98,23.03,22.69,22.79,49000.0,13.212,13.2408,13.0453,13.1028,49000.0
2005-12-12 10:30:00,22.79,22.84,22.56,22.57,47200.0,13.1028,13.1315,12.9705,12.9763,47200.0
2005-12-12 11:00:00,22.56,22.56,22.49,22.52,36900.0,12.9705,12.9705,12.9303,12.9475,36900.0
2005-12-12 11:30:00,22.51,22.51,22.44,22.44,33600.0,12.9418,12.9418,12.9015,12.9015,33600.0
2005-12-12 12:00:00,22.43,22.46,22.34,22.35,27400.0,12.8958,12.913,12.8441,12.8498,27400.0
2005-12-12 12:30:00,22.34,22.36,22.33,22.33,25100.0,12.8441,12.8556,12.8383,12.8383,25100.0
2005-12-12 13:00:00,22.33,22.34,22.23,22.23,38900.0,12.8383,12.8441,12.7808,12.7808,38900.0
2005-12-12 13:30:00,22.24,22.24,22.14,22.22,61700.0,12.7866,12.7866,12.7291,12.7751,61700.0
2005-12-12 14:00:00,22.23,22.28,22.22,22.28,22700.0,12.7808,12.8096,12.7751,12.8096,22700.0
2005-12-12 14:30:00,22.28,22.4,22.28,22.38,26400.0,12.8096,12.8785,12.8096,12.867,26400.0
2005-12-12 15:00:00,22.37,22.38,22.27,22.35,51100.0,12.8613,12.867,12.8038,12.8498,51100.0
2005-12-12 15:30:00,22.35,22.39,22.29,22.34,120900.0,12.8498,12.8728,12.8153,12.8441,120900.0
2005-12-13 09:30:00,23.0,23.06,22.81,23.0,249000.0,13.2235,13.258,13.1143,13.2235,249000.0
2005-12-13 10:00:00,23.0,23.18,22.88,22.92,212400.0,13.2235,13.327,13.1545,13.1775,212400.0
2005-12-13 10:30:00,22.93,23.09,22.93,23.01,139000.0,13.1833,13.2753,13.1833,13.2293,139000.0
2005-12-13 11:00:00,23.02,23.1,22.97,23.1,83600.0,13.235,13.281,13.2063,13.281,83600.0
2005-12-13 11:30:00,23.1,23.26,23.1,23.22,77100.0,13.281,13.373,13.281,13.35,77100.0
2005-12-13 12:00:00,23.21,23.25,23.16,23.17,63200.0,13.3442,13.3672,13.3155,13.3212,63200.0
2005-12-13 12:30:00,23.16,23.16,23.03,23.08,108800.0,13.3155,13.3155,13.2408,13.2695,108800.0
2005-12-13 13:00:00,23.08,23.14,23.07,23.09,87400.0,13.2695,13.304,13.2638,13.2753,87400.0
2005-12-13 13:30:00,23.09,23.12,23.04,23.06,71900.0,13.2753,13.2925,13.2465,13.258,71900.0
2005-12-13 14:00:00,23.07,23.36,23.06,23.3,101000.0,13.2638,13.4305,13.258,13.396,101000.0
2005-12-13 14:30:00,23.31,23.34,23.24,23.27,259800.0,13.4017,13.419,13.3615,13.3787,259800.0
2005-12-13 15:00:00,23.27,23.32,23.21,23.31,148600.0,13.3787,13.4075,13.3442,13.4017,148600.0
2005-12-13 15:30:00,23.3,23.38,23.29,23.36,233000.0,13.396,13.442,13.3902,13.4305,233000.0
2005-12-14 09:30:00,23.65,24.07,23.64,23.77,397900.0,13.5972,13.8387,13.5915,13.6662,397900.0
2005-12-14 10:00:00,23.77,23.78,23.63,23.63,216400.0,13.6662,13.672,13.5857,13.5857,216400.0
2005-12-14 10:30:00,23.63,23.69,23.5,23.53,241300.0,13.5857,13.6202,13.511,13.5282,241300.0
2005-12-14 11:00:00,23.53,23.63,23.52,23.6,112000.0,13.5282,13.5857,13.5225,13.5685,112000.0
2005-12-14 11:30:00,23.6,23.64,23.56,23.63,81000.0,13.5685,13.5915,13.5455,13.5857,81000.0
2005-12-14 12:00:00,23.63,23.68,23.61,23.68,85800.0,13.5857,13.6145,13.5742,13.6145,85800.0
2005-12-14 12:30:00,23.68,23.72,23.65,23.65,132100.0,13.6145,13.6375,13.5972,13.5972,132100.0
2005-12-14 13:00:00,23.66,23.73,23.65,23.68,152700.0,13.603,13.6432,13.5972,13.6145,152700.0
2005-12-14 13:30:00,23.68,23.77,23.67,23.75,153800.0,13.6145,13.6662,13.6087,13.6547,153800.0
2005-12-14 14:00:00,23.75,23.75,23.66,23.7,229500.0,13.6547,13.6547,13.603,13.626,229500.0
2005-12-14 14:30:00,23.7,23.72,23.65,23.68,156000.0,13.626,13.6375,13.5972,13.6145,156000.0
2005-12-14 15:00:00,23.68,23.72,23.65,23.72,142000.0,13.6145,13.6375,13.5972,13.6375,142000.0
2005-12-14 15:30:00,23.72,23.74,23.57,23.68,278600.0,13.6375,13.649,13.5512,13.6145,278600.0
2005-12-15 09:30:00,23.42,23.54,23.19,23.2,148200.0,13.465,13.534,13.3327,13.3385,148200.0
2005-12-15 10:00:00,23.19,23.22,23.0,23.1,120300.0,13.3327,13.35,13.2235,13.281,120300.0
2005-12-15 10:30:00,23.11,23.11,23.0,23.0,49600.0,13.2868,13.2868,13.2235,13.2235,49600.0
2005-12-15 11:00:00,23.01,23.11,22.99,23.1,97600.0,13.2293,13.2868,13.2178,13.281,97600.0
2005-12-15 11:30:00,23.11,23.18,23.08,23.08,61200.0,13.2868,13.327,13.2695,13.2695,61200.0
2005-12-15 12:00:00,23.08,23.1,23.07,23.1,90200.0,13.2695,13.281,13.2638,13.281,90200.0
2005-12-15 12:30:00,23.1,23.15,23.04,23.1,180200.0,13.281,13.3097,13.2465,13.281,180200.0
2005-12-15 13:00:00,23.11,23.13,23.04,23.08,119100.0,13.2868,13.2983,13.2465,13.2695,119100.0
2005-12-15 13:30:00,23.08,23.13,23.08,23.12,68800.0,13.2695,13.2983,13.2695,13.2925,68800.0
2005-12-15 14:00:00,23.12,23.14,23.09,23.1,42000.0,13.2925,13.304,13.2753,13.281,42000.0
2005-12-15 14:30:00,23.09,23.13,23.07,23.1,59600.0,13.2753,13.2983,13.2638,13.281,59600.0
2005-12-15 15:00:00,23.1,23.24,23.09,23.21,89100.0,13.281,13.3615,13.2753,13.3442,89100.0
2005-12-15 15:30:00,23.22,23.32,23.22,23.32,167400.0,13.35,13.4075,13.35,13.4075,167400.0
2005-12-16 09:30:00,23.24,23.45,23.24,23.36,112700.0,13.3615,13.4822,13.3615,13.4305,112700.0
2005-12-16 10:00:00,23.36,23.38,23.18,23.2,46500.0,13.4305,13.442,13.327,13.3385,46500.0
2005-12-16 10:30:00,23.2,23.2,23.13,23.16,37800.0,13.3385,13.3385,13.2983,13.3155,37800.0
2005-12-16 11:00:00,23.16,23.16,22.99,23.0,222000.0,13.3155,13.3155,13.2178,13.2235,222000.0
2005-12-16 11:30:00,23.0,23.01,22.95,23.0,181400.0,13.2235,13.2293,13.1948,13.2235,181400.0
2005-12-16 12:00:00,23.0,23.01,22.98,23.0,118700.0,13.2235,13.2293,13.212,13.2235,118700.0
2005-12-16 12:30:00,23.0,23.01,22.98,23.0,121100.0,13.2235,13.2293,13.212,13.2235,121100.0
2005-12-16 13:00:00,23.0,23.01,22.95,22.98,29300.0,13.2235,13.2293,13.1948,13.212,29300.0
2005-12-16 13:30:00,22.99,23.02,22.98,23.0,56100.0,13.2178,13.235,13.212,13.2235,56100.0
2005-12-16 14:00:00,23.01,23.01,23.0,23.0,103500.0,13.2293,13.2293,13.2235,13.2235,103500.0
2005-12-16 14:30:00,23.0,23.01,22.96,22.98,109900.0,13.2235,13.2293,13.2005,13.212,109900.0
2005-12-16 15:00:00,22.98,23.01,22.95,22.99,87400.0,13.212,13.2293,13.1948,13.2178,87400.0
2005-12-16 15:30:00,23.0,23.04,22.99,23.02,100300.0,13.2235,13.2465,13.2178,13.235,100300.0
2005-12-19 09:30:00,23.14,23.46,23.0,23.45,117800.0,13.304,13.488,13.2235,13.4822,117800.0
2005-12-19 10:00:00,23.46,23.65,23.43,23.48,131700.0,13.488,13.5972,13.4707,13.4995,131700.0
2005-12-19 10:30:00,23.47,23.6,23.45,23.49,125700.0,13.4937,13.5685,13.4822,13.5052,125700.0
2005-12-19 11:00:00,23.49,23.55,23.35,23.45,164700.0,13.5052,13.5397,13.4247,13.4822,164700.0
2005-12-19 11:30:00,23.45,23.53,23.45,23.47,84000.0,13.4822,13.5282,13.4822,13.4937,84000.0
2005-12-19 12:00:00,23.46,23.46,23.3,23.43,118800.0,13.488,13.488,13.396,13.4707,118800.0
2005-12-19 12:30:00,23.43,23.5,23.42,23.49,41000.0,13.4707,13.511,13.465,13.5052,41000.0
2005-12-19 13:00:00,23.49,23.5,23.44,23.44,53100.0,13.5052,13.511,13.4765,13.4765,53100.0
2005-12-19 13:30:00,23.44,23.44,23.36,23.41,70000.0,13.4765,13.4765,13.4305,13.4592,70000.0
2005-12-19 14:00:00,23.4,23.43,23.35,23.35,62900.0,13.4535,13.4707,13.4247,13.4247,62900.0
2005-12-19 14:30:00,23.35,23.35,23.1,23.1,113600.0,13.4247,13.4247,13.281,13.281,113600.0
2005-12-19 15:00:00,23.09,23.12,22.98,23.04,229900.0,13.2753,13.2925,13.212,13.2465,229900.0
2005-12-19 15:30:00,23.03,23.1,22.95,23.05,184400.0,13.2408,13.281,13.1948,13.2523,184400.0
2005-12-20 09:30:00,22.99,23.16,22.99,23.12,148000.0,13.2178,13.3155,13.2178,13.2925,148000.0
2005-12-20 10:00:00,23.1,23.15,23.05,23.08,102500.0,13.281,13.3097,13.2523,13.2695,102500.0
2005-12-20 10:30:00,23.08,23.15,23.08,23.14,90500.0,13.2695,13.3097,13.2695,13.304,90500.0
2005-12-20 11:00:00,23.14,23.21,23.09,23.21,136100.0,13.304,13.3442,13.2753,13.3442,136100.0
2005-12-20 11:30:00,23.21,23.23,23.12,23.13,74600.0,13.3442,13.3557,13.2925,13.2983,74600.0
2005-12-20 12:00:00,23.13,23.15,23.09,23.11,57700.0,13.2983,13.3097,13.2753,13.2868,57700.0
2005-12-20 12:30:00,23.12,23.14,23.09,23.14,81700.0,13.2925,13.304,13.2753,13.304,81700.0
2005-12-20 13:00:00,23.14,23.15,23.1,23.15,46000.0,13.304,13.3097,13.281,13.3097,46000.0
2005-12-20 13:30:00,23.15,23.16,23.04,23.09,58300.0,13.3097,13.3155,13.2465,13.2753,58300.0
2005-12-20 14:00:00,23.09,23.13,23.07,23.1,127600.0,13.2753,13.2983,13.2638,13.281,127600.0
2005-12-20 14:30:00,23.09,23.1,23.05,23.07,58100.0,13.2753,13.281,13.2523,13.2638,58100.0
2005-12-20 15:00:00,23.07,23.08,23.0,23.0,84100.0,13.2638,13.2695,13.2235,13.2235,84100.0
2005-12-20 15:30:00,23.01,23.05,22.95,23.03,394300.0,13.2293,13.2523,13.1948,13.2408,394300.0
2005-12-21 09:30:00,22.8,23.04,22.4,22.95,369600.0,13.1085,13.2465,12.8785,13.1948,369600.0
2005-12-21 10:00:00,22.96,23.17,22.94,23.03,564700.0,13.2005,13.3212,13.189,13.2408,564700.0
2005-12-21 10:30:00,23.03,23.05,22.89,23.0,485100.0,13.2408,13.2523,13.1603,13.2235,485100.0
2005-12-21 11:00:00,23.01,23.06,22.98,23.03,106500.0,13.2293,13.258,13.212,13.2408,106500.0
2005-12-21 11:30:00,23.0,23.09,22.98,23.07,125100.0,13.2235,13.2753,13.212,13.2638,125100.0
2005-12-21 12:00:00,23.08,23.1,23.03,23.07,56300.0,13.2695,13.281,13.2408,13.2638,56300.0
2005-12-21 12:30:00,23.06,23.13,23.03,23.04,78100.0,13.258,13.2983,13.2408,13.2465,78100.0
2005-12-21 13:00:00,23.06,23.12,23.0,23.0,41300.0,13.258,13.2925,13.2235,13.2235,41300.0
2005-12-21 13:30:00,23.0,23.02,22.92,23.01,54100.0,13.2235,13.235,13.1775,13.2293,54100.0
2005-12-21 14:00:00,23.01,23.05,22.97,23.05,49100.0,13.2293,13.2523,13.2063,13.2523,49100.0
2005-12-21 14:30:00,23.05,23.06,22.99,23.01,53500.0,13.2523,13.258,13.2178,13.2293,53500.0
2005-12-21 15:00:00,23.01,23.02,22.94,22.94,117600.0,13.2293,13.235,13.189,13.189,117600.0
2005-12-21 15:30:00,22.95,23.0,22.88,22.94,207500.0,13.1948,13.2235,13.1545,13.189,207500.0
2005-12-22 09:30:00,22.9,23.11,22.87,22.94,169200.0,13.166,13.2868,13.1488,13.189,169200.0
2005-12-22 10:00:00,22.93,23.0,22.79,22.87,72200.0,13.1833,13.2235,13.1028,13.1488,72200.0
2005-12-22 10:30:00,22.86,22.87,22.78,22.8,146900.0,13.143,13.1488,13.097,13.1085,146900.0
2005-12-22 11:00:00,22.78,22.85,22.68,22.85,126600.0,13.097,13.1373,13.0395,13.1373,126600.0
2005-12-22 11:30:00,22.84,22.85,22.81,22.82,96000.0,13.1315,13.1373,13.1143,13.12,96000.0
2005-12-22 12:00:00,22.81,22.87,22.75,22.82,55900.0,13.1143,13.1488,13.0798,13.12,55900.0
2005-12-22 12:30:00,22.79,22.81,22.75,22.78,11900.0,13.1028,13.1143,13.0798,13.097,11900.0
2005-12-22 13:00:00,22.78,22.8,22.74,22.77,16900.0,13.097,13.1085,13.074,13.0913,16900.0
2005-12-22 13:30:00,22.77,22.86,22.76,22.85,20800.0,13.0913,13.143,13.0855,13.1373,20800.0
2005-12-22 14:00:00,22.86,22.89,22.84,22.86,17600.0,13.143,13.1603,13.1315,13.143,17600.0
2005-12-22 14:30:00,22.82,22.86,22.81,22.81,23800.0,13.12,13.143,13.1143,13.1143,23800.0
2005-12-22 15:00:00,22.81,22.81,22.78,22.8,38800.0,13.1143,13.1143,13.097,13.1085,38800.0
2005-12-22 15:30:00,22.8,22.85,22.79,22.84,82500.0,13.1085,13.1373,13.1028,13.1315,82500.0
2005-12-23 09:30:00,22.85,23.11,22.85,23.03,129700.0,13.1373,13.2868,13.1373,13.2408,129700.0
2005-12-23 10:00:00,23.01,23.03,22.98,23.01,40200.0,13.2293,13.2408,13.212,13.2293,40200.0
2005-12-23 10:30:00,23.0,23.02,22.89,22.93,85600.0,13.2235,13.235,13.1603,13.1833,85600.0
2005-12-23 11:00:00,22.94,23.15,22.94,23.14,105700.0,13.189,13.3097,13.189,13.304,105700.0
2005-12-23 11:30:00,23.15,23.23,23.05,23.09,42200.0,13.3097,13.3557,13.2523,13.2753,42200.0
2005-12-23 12:00:00,23.09,23.13,23.07,23.07,51000.0,13.2753,13.2983,13.2638,13.2638,51000.0
2005-12-23 12:30:00,23.08,23.09,23.06,23.07,45700.0,13.2695,13.2753,13.258,13.2638,45700.0
2005-12-23 13:00:00,23.07,23.1,23.05,23.1,48700.0,13.2638,13.281,13.2523,13.281,48700.0
2005-12-23 13:30:00,23.1,23.1,23.08,23.09,115900.0,13.281,13.281,13.2695,13.2753,115900.0
2005-12-23 14:00:00,23.09,23.1,23.06,23.07,27800.0,13.2753,13.281,13.258,13.2638,27800.0
2005-12-23 14:30:00,23.06,23.11,23.06,23.1,121900.0,13.258,13.2868,13.258,13.281,121900.0
2005-12-23 15:00:00,23.1,23.1,23.08,23.09,59900.0,13.281,13.281,13.2695,13.2753,59900.0
2005-12-23 15:30:00,23.09,23.09,23.05,23.09,153900.0,13.2753,13.2753,13.2523,13.2753,153900.0
2005-12-27 09:30:00,23.3,23.41,23.23,23.23,142500.0,13.396,13.4592,13.3557,13.3557,142500.0
2005-12-27 10:00:00,23.22,23.24,23.15,23.24,44100.0,13.35,13.3615,13.3097,13.3615,44100.0
2005-12-27 10:30:00,23.23,23.3,23.2,23.29,25800.0,13.3557,13.396,13.3385,13.3902,25800.0
2005-12-27 11:00:00,23.28,23.28,23.17,23.2,29000.0,13.3845,13.3845,13.3212,13.3385,29000.0
2005-12-27 11:30:00,23.19,23.19,23.07,23.07,33100.0,13.3327,13.3327,13.2638,13.2638,33100.0
2005-12-27 12:00:00,23.07,23.14,22.99,23.1,21800.0,13.2638,13.304,13.2178,13.281,21800.0
2005-12-27 12:30:00,23.1,23.17,23.09,23.12,21800.0,13.281,13.3212,13.2753,13.2925,21800.0
2005-12-27 13:00:00,23.14,23.14,23.09,23.13,17800.0,13.304,13.304,13.2753,13.2983,17800.0
2005-12-27 13:30:00,23.13,23.34,23.02,23.32,131800.0,13.2983,13.419,13.235,13.4075,131800.0
2005-12-27 14:00:00,23.33,23.35,23.25,23.29,71900.0,13.4132,13.4247,13.3672,13.3902,71900.0
2005-12-27 14:30:00,23.3,23.4,23.28,23.31,139300.0,13.396,13.4535,13.3845,13.4017,139300.0
2005-12-27 15:00:00,23.3,23.34,23.24,23.3,86600.0,13.396,13.419,13.3615,13.396,86600.0
2005-12-27 15:30:00,23.3,23.35,23.22,23.25,150700.0,13.396,13.4247,13.35,13.3672,150700.0
2005-12-28 09:30:00,23.36,23.78,23.36,23.64,117200.0,13.4305,13.672,13.4305,13.5915,117200.0
2005-12-28 10:00:00,23.68,23.78,23.64,23.69,96900.0,13.6145,13.672,13.5915,13.6202,96900.0
2005-12-28 10:30:00,23.7,23.82,23.63,23.63,90400.0,13.626,13.695,13.5857,13.5857,90400.0
2005-12-28 11:00:00,23.63,23.76,23.61,23.7,56200.0,13.5857,13.6605,13.5742,13.626,56200.0
2005-12-28 11:30:00,23.7,23.79,23.7,23.79,125400.0,13.626,13.6777,13.626,13.6777,125400.0
2005-12-28 12:00:00,23.79,23.8,23.72,23.74,35400.0,13.6777,13.6835,13.6375,13.649,35400.0
2005-12-28 12:30:00,23.74,23.77,23.7,23.73,30300.0,13.649,13.6662,13.626,13.6432,30300.0
2005-12-28 13:00:00,23.75,23.76,23.72,23.74,39400.0,13.6547,13.6605,13.6375,13.649,39400.0
2005-12-28 13:30:00,23.75,23.76,23.71,23.74,42300.0,13.6547,13.6605,13.6317,13.649,42300.0
2005-12-28 14:00:00,23.74,23.75,23.68,23.71,37900.0,13.649,13.6547,13.6145,13.6317,37900.0
2005-12-28 14:30:00,23.72,23.77,23.69,23.71,64200.0,13.6375,13.6662,13.6202,13.6317,64200.0
2005-12-28 15:00:00,23.71,23.73,23.66,23.71,41100.0,13.6317,13.6432,13.603,13.6317,41100.0
2005-12-28 15:30:00,23.71,23.71,23.56,23.58,109700.0,13.6317,13.6317,13.5455,13.557,109700.0
2005-12-29 09:30:00,23.7,23.93,23.63,23.66,62700.0,13.626,13.7582,13.5857,13.603,62700.0
2005-12-29 10:00:00,23.65,23.65,23.46,23.53,61600.0,13.5972,13.5972,13.488,13.5282,61600.0
2005-12-29 10:30:00,23.52,23.53,23.46,23.47,44700.0,13.5225,13.5282,13.488,13.4937,44700.0
2005-12-29 11:00:00,23.47,23.53,23.42,23.44,103000.0,13.4937,13.5282,13.465,13.4765,103000.0
2005-12-29 11:30:00,23.45,23.5,23.44,23.44,34900.0,13.4822,13.511,13.4765,13.4765,34900.0
2005-12-29 12:00:00,23.45,23.55,23.44,23.52,30500.0,13.4822,13.5397,13.4765,13.5225,30500.0
2005-12-29 12:30:00,23.54,23.57,23.51,23.57,28200.0,13.534,13.5512,13.5167,13.5512,28200.0
2005-12-29 13:00:00,23.57,23.61,23.52,23.56,27300.0,13.5512,13.5742,13.5225,13.5455,27300.0
2005-12-29 13:30:00,23.56,23.57,23.53,23.55,10000.0,13.5455,13.5512,13.5282,13.5397,10000.0
2005-12-29 14:00:00,23.55,23.59,23.55,23.57,23500.0,13.5397,13.5627,13.5397,13.5512,23500.0
2005-12-29 14:30:00,23.58,23.72,23.55,23.58,34200.0,13.557,13.6375,13.5397,13.557,34200.0
2005-12-29 15:00:00,23.59,23.61,23.46,23.52,70400.0,13.5627,13.5742,13.488,13.5225,70400.0
2005-12-29 15:30:00,23.53,23.54,23.41,23.5,64000.0,13.5282,13.534,13.4592,13.511,64000.0
2005-12-30 09:30:00,23.18,23.69,23.11,23.57,249200.0,13.327,13.6202,13.2868,13.5512,249200.0
2005-12-30 10:00:00,23.57,23.61,23.31,23.32,59000.0,13.5512,13.5742,13.4017,13.4075,59000.0
2005-12-30 10:30:00,23.32,23.38,23.31,23.33,51800.0,13.4075,13.442,13.4017,13.4132,51800.0
2005-12-30 11:00:00,23.33,23.49,23.32,23.46,30100.0,13.4132,13.5052,13.4075,13.488,30100.0
2005-12-30 11:30:00,23.46,23.55,23.44,23.49,46900.0,13.488,13.5397,13.4765,13.5052,46900.0
2005-12-30 12:00:00,23.49,23.6,23.48,23.6,52400.0,13.5052,13.5685,13.4995,13.5685,52400.0
2005-12-30 12:30:00,23.58,23.61,23.57,23.59,12700.0,13.557,13.5742,13.5512,13.5627,12700.0
2005-12-30 13:00:00,23.6,23.65,23.6,23.62,17100.0,13.5685,13.5972,13.5685,13.58,17100.0
2005-12-30 13:30:00,23.63,23.67,23.61,23.62,36200.0,13.5857,13.6087,13.5742,13.58,36200.0
2005-12-30 14:00:00,23.61,23.69,23.61,23.65,15800.0,13.5742,13.6202,13.5742,13.5972,15800.0
2005-12-30 14:30:00,23.65,23.67,23.63,23.67,22100.0,13.5972,13.6087,13.5857,13.6087,22100.0
2005-12-30 15:00:00,23.67,23.68,23.55,23.58,85400.0,13.6087,13.6145,13.5397,13.557,85400.0
2005-12-30 15:30:00,23.58,23.61,23.55,23.56,85700.0,13.557,13.5742,13.5397,13.5455,85700.0
2006-01-03 09:30:00,23.92,23.94,22.95,23.06,137700.0,13.7524,13.7639,13.1948,13.258,137700.0
2006-01-03 10:00:00,23.02,23.25,22.78,23.04,122100.0,13.235,13.3672,13.097,13.2465,122100.0
2006-01-03 10:30:00,23.04,23.15,22.83,23.14,77900.0,13.2465,13.3097,13.1258,13.304,77900.0
2006-01-03 11:00:00,23.14,23.33,23.14,23.31,73700.0,13.304,13.4132,13.304,13.4017,73700.0
2006-01-03 11:30:00,23.3,23.36,23.28,23.33,52100.0,13.396,13.4305,13.3845,13.4132,52100.0
2006-01-03 12:00:00,23.34,23.4,23.3,23.32,23700.0,13.419,13.4535,13.396,13.4075,23700.0
2006-01-03 12:30:00,23.32,23.32,23.24,23.28,33400.0,13.4075,13.4075,13.3615,13.3845,33400.0
2006-01-03 13:00:00,23.29,23.32,23.24,23.28,31600.0,13.3902,13.4075,13.3615,13.3845,31600.0
2006-01-03 13:30:00,23.28,23.34,23.27,23.28,34100.0,13.3845,13.419,13.3787,13.3845,34100.0
2006-01-03 14:00:00,23.3,23.47,23.29,23.35,44800.0,13.396,13.4937,13.3902,13.4247,44800.0
2006-01-03 14:30:00,23.36,23.49,23.36,23.39,74700.0,13.4305,13.5052,13.4305,13.4477,74700.0
2006-01-03 15:00:00,23.38,23.57,23.38,23.47,76000.0,13.442,13.5512,13.442,13.4937,76000.0
2006-01-03 15:30:00,23.47,23.48,23.35,23.43,167100.0,13.4937,13.4995,13.4247,13.4707,167100.0
2006-01-04 09:30:00,23.35,23.48,23.27,23.29,69300.0,13.4247,13.4995,13.3787,13.3902,69300.0
2006-01-04 10:00:00,23.29,23.34,23.23,23.33,103000.0,13.3902,13.419,13.3557,13.4132,103000.0
2006-01-04 10:30:00,23.31,23.47,23.31,23.44,62000.0,13.4017,13.4937,13.4017,13.4765,62000.0
2006-01-04 11:00:00,23.44,23.44,23.37,23.41,37900.0,13.4765,13.4765,13.4362,13.4592,37900.0
2006-01-04 11:30:00,23.41,23.54,23.4,23.4,96700.0,13.4592,13.534,13.4535,13.4535,96700.0
2006-01-04 12:00:00,23.4,23.42,23.34,23.37,54100.0,13.4535,13.465,13.419,13.4362,54100.0
2006-01-04 12:30:00,23.36,23.37,23.21,23.21,52300.0,13.4305,13.4362,13.3442,13.3442,52300.0
2006-01-04 13:00:00,23.19,23.26,23.1,23.26,23000.0,13.3327,13.373,13.281,13.373,23000.0
2006-01-04 13:30:00,23.25,23.26,23.19,23.22,30500.0,13.3672,13.373,13.3327,13.35,30500.0
2006-01-04 14:00:00,23.22,23.26,23.2,23.25,49900.0,13.35,13.373,13.3385,13.3672,49900.0
2006-01-04 14:30:00,23.25,23.33,23.21,23.24,49300.0,13.3672,13.4132,13.3442,13.3615,49300.0
2006-01-04 15:00:00,23.24,23.32,23.22,23.29,70300.0,13.3615,13.4075,13.35,13.3902,70300.0
2006-01-04 15:30:00,23.29,23.38,23.25,23.29,308100.0,13.3902,13.442,13.3672,13.3902,308100.0
2006-01-05 09:30:00,23.2,23.61,23.16,23.55,109100.0,13.3385,13.5742,13.3155,13.5397,109100.0
2006-01-05 10:00:00,23.55,23.74,23.47,23.48,88100.0,13.5397,13.649,13.4937,13.4995,88100.0
2006-01-05 10:30:00,23.49,23.5,23.25,23.25,57800.0,13.5052,13.511,13.3672,13.3672,57800.0
2006-01-05 11:00:00,23.25,23.3,23.22,23.26,81700.0,13.3672,13.396,13.35,13.373,81700.0
2006-01-05 11:30:00,23.27,23.27,23.15,23.2,37000.0,13.3787,13.3787,13.3097,13.3385,37000.0
2006-01-05 12:00:00,23.2,23.25,23.17,23.23,34000.0,13.3385,13.3672,13.3212,13.3557,34000.0
2006-01-05 12:30:00,23.22,23.22,23.09,23.09,30300.0,13.35,13.35,13.2753,13.2753,30300.0
2006-01-05 13:00:00,23.11,23.18,23.11,23.12,15900.0,13.2868,13.327,13.2868,13.2925,15900.0
2006-01-05 13:30:00,23.13,23.16,23.11,23.16,44900.0,13.2983,13.3155,13.2868,13.3155,44900.0
2006-01-05 14:00:00,23.15,23.19,23.09,23.1,33400.0,13.3097,13.3327,13.2753,13.281,33400.0
2006-01-05 14:30:00,23.1,23.12,23.06,23.1,29800.0,13.281,13.2925,13.258,13.281,29800.0
2006-01-05 15:00:00,23.12,23.21,23.09,23.21,47900.0,13.2925,13.3442,13.2753,13.3442,47900.0
2006-01-05 15:30:00,23.2,23.23,23.1,23.13,140900.0,13.3385,13.3557,13.281,13.2983,140900.0
2006-01-06 09:30:00,23.09,23.23,22.97,23.12,78100.0,13.2753,13.3557,13.2063,13.2925,78100.0
2006-01-06 10:00:00,23.16,23.16,22.96,23.01,148800.0,13.3155,13.3155,13.2005,13.2293,148800.0
2006-01-06 10:30:00,22.98,23.05,22.94,22.94,90300.0,13.212,13.2523,13.189,13.189,90300.0
2006-01-06 11:00:00,22.94,22.98,22.89,22.97,44200.0,13.189,13.212,13.1603,13.2063,44200.0
2006-01-06 11:30:00,22.96,22.96,22.82,22.94,63100.0,13.2005,13.2005,13.12,13.189,63100.0
2006-01-06 12:00:00,22.92,22.94,22.88,22.94,57000.0,13.1775,13.189,13.1545,13.189,57000.0
2006-01-06 12:30:00,22.93,22.98,22.93,22.96,9800.0,13.1833,13.212,13.1833,13.2005,9800.0
2006-01-06 13:00:00,22.96,22.99,22.94,22.94,16700.0,13.2005,13.2178,13.189,13.189,16700.0
2006-01-06 13:30:00,22.95,23.09,22.93,23.09,33200.0,13.1948,13.2753,13.1833,13.2753,33200.0
2006-01-06 14:00:00,23.07,23.16,23.0,23.08,457900.0,13.2638,13.3155,13.2235,13.2695,457900.0
2006-01-06 14:30:00,23.09,23.19,23.05,23.18,30100.0,13.2753,13.3327,13.2523,13.327,30100.0
2006-01-06 15:00:00,23.19,23.24,23.17,23.23,32600.0,13.3327,13.3615,13.3212,13.3557,32600.0
2006-01-06 15:30:00,23.23,23.25,23.19,23.2,84200.0,13.3557,13.3672,13.3327,13.3385,84200.0
2006-01-09 09:30:00,23.3,23.39,23.16,23.34,90600.0,13.396,13.4477,13.3155,13.419,90600.0
2006-01-09 10:00:00,23.34,23.34,23.15,23.17,307800.0,13.419,13.419,13.3097,13.3212,307800.0
2006-01-09 10:30:00,23.19,23.22,23.15,23.22,82300.0,13.3327,13.35,13.3097,13.35,82300.0
2006-01-09 11:00:00,23.21,23.3,23.21,23.3,24100.0,13.3442,13.396,13.3442,13.396,24100.0
2006-01-09 11:30:00,23.29,23.45,23.29,23.42,27200.0,13.3902,13.4822,13.3902,13.465,27200.0
2006-01-09 12:00:00,23.42,23.53,23.4,23.51,46300.0,13.465,13.5282,13.4535,13.5167,46300.0
2006-01-09 12:30:00,23.51,23.51,23.39,23.44,74400.0,13.5167,13.5167,13.4477,13.4765,74400.0
2006-01-09 13:00:00,23.44,23.64,23.38,23.59,63800.0,13.4765,13.5915,13.442,13.5627,63800.0
2006-01-09 13:30:00,23.59,23.6,23.41,23.46,89900.0,13.5627,13.5685,13.4592,13.488,89900.0
2006-01-09 14:00:00,23.44,23.55,23.41,23.52,89900.0,13.4765,13.5397,13.4592,13.5225,89900.0
2006-01-09 14:30:00,23.5,23.63,23.41,23.5,69500.0,13.511,13.5857,13.4592,13.511,69500.0
2006-01-09 15:00:00,23.51,23.52,23.42,23.48,75700.0,13.5167,13.5225,13.465,13.4995,75700.0
2006-01-09 15:30:00,23.47,23.5,23.45,23.46,81900.0,13.4937,13.511,13.4822,13.488,81900.0
2006-01-10 09:30:00,23.46,23.62,23.29,23.44,186900.0,13.488,13.58,13.3902,13.4765,186900.0
2006-01-10 10:00:00,23.43,23.6,23.28,23.42,153600.0,13.4707,13.5685,13.3845,13.465,153600.0
2006-01-10 10:30:00,23.42,23.48,23.31,23.34,107700.0,13.465,13.4995,13.4017,13.419,107700.0
2006-01-10 11:00:00,23.35,23.35,23.24,23.28,91000.0,13.4247,13.4247,13.3615,13.3845,91000.0
2006-01-10 11:30:00,23.3,23.33,23.28,23.33,37200.0,13.396,13.4132,13.3845,13.4132,37200.0
2006-01-10 12:00:00,23.34,23.38,23.29,23.31,42700.0,13.419,13.442,13.3902,13.4017,42700.0
2006-01-10 12:30:00,23.32,23.36,23.32,23.34,30400.0,13.4075,13.4305,13.4075,13.419,30400.0
2006-01-10 13:00:00,23.34,23.39,23.34,23.38,25200.0,13.419,13.4477,13.419,13.442,25200.0
2006-01-10 13:30:00,23.38,23.38,23.27,23.29,45700.0,13.442,13.442,13.3787,13.3902,45700.0
2006-01-10 14:00:00,23.29,23.35,23.28,23.32,31500.0,13.3902,13.4247,13.3845,13.4075,31500.0
2006-01-10 14:30:00,23.3,23.38,23.3,23.36,30200.0,13.396,13.442,13.396,13.4305,30200.0
2006-01-10 15:00:00,23.36,23.4,23.31,23.38,94200.0,13.4305,13.4535,13.4017,13.442,94200.0
2006-01-10 15:30:00,23.38,23.4,23.35,23.37,81000.0,13.442,13.4535,13.4247,13.4362,81000.0
2006-01-11 09:30:00,23.41,23.41,23.23,23.38,104900.0,13.5108,13.5108,13.407,13.4935,104900.0
2006-01-11 10:00:00,23.38,23.57,23.35,23.45,212100.0,13.4935,13.6032,13.4762,13.5339,212100.0
2006-01-11 10:30:00,23.45,23.54,23.45,23.48,24000.0,13.5339,13.5859,13.5339,13.5512,24000.0
2006-01-11 11:00:00,23.47,23.48,23.4,23.41,70700.0,13.5455,13.5512,13.5051,13.5108,70700.0
2006-01-11 11:30:00,23.41,23.44,23.33,23.4,147000.0,13.5108,13.5282,13.4647,13.5051,147000.0
2006-01-11 12:00:00,23.4,23.43,23.39,23.42,14000.0,13.5051,13.5224,13.4993,13.5166,14000.0
2006-01-11 12:30:00,23.42,23.43,23.3,23.33,16100.0,13.5166,13.5224,13.4474,13.4647,16100.0
2006-01-11 13:00:00,23.32,23.35,23.3,23.32,20200.0,13.4589,13.4762,13.4474,13.4589,20200.0
2006-01-11 13:30:00,23.34,23.39,23.31,23.35,41700.0,13.4704,13.4993,13.4531,13.4762,41700.0
2006-01-11 14:00:00,23.35,23.36,23.33,23.35,77300.0,13.4762,13.482,13.4647,13.4762,77300.0
2006-01-11 14:30:00,23.34,23.44,23.34,23.4,78400.0,13.4704,13.5282,13.4704,13.5051,78400.0
2006-01-11 15:00:00,23.4,23.48,23.4,23.47,83000.0,13.5051,13.5512,13.5051,13.5455,83000.0
2006-01-11 15:30:00,23.47,23.5,23.44,23.47,123200.0,13.5455,13.5628,13.5282,13.5455,123200.0
2006-01-12 09:30:00,23.47,23.71,23.31,23.53,70200.0,13.5455,13.684,13.4531,13.5801,70200.0
2006-01-12 10:00:00,23.53,23.58,23.46,23.54,39500.0,13.5801,13.609,13.5397,13.5859,39500.0
2006-01-12 10:30:00,23.54,23.57,23.48,23.57,40300.0,13.5859,13.6032,13.5512,13.6032,40300.0
2006-01-12 11:00:00,23.56,23.58,23.45,23.46,29700.0,13.5974,13.609,13.5339,13.5397,29700.0
2006-01-12 11:30:00,23.46,23.55,23.46,23.52,35700.0,13.5397,13.5916,13.5397,13.5743,35700.0
2006-01-12 12:00:00,23.52,23.52,23.48,23.5,19500.0,13.5743,13.5743,13.5512,13.5628,19500.0
2006-01-12 12:30:00,23.51,23.54,23.48,23.5,25500.0,13.5686,13.5859,13.5512,13.5628,25500.0
2006-01-12 13:00:00,23.5,23.51,23.47,23.51,25100.0,13.5628,13.5686,13.5455,13.5686,25100.0
2006-01-12 13:30:00,23.5,23.51,23.43,23.45,34500.0,13.5628,13.5686,13.5224,13.5339,34500.0
2006-01-12 14:00:00,23.44,23.44,23.29,23.33,43900.0,13.5282,13.5282,13.4416,13.4647,43900.0
2006-01-12 14:30:00,23.33,23.35,23.27,23.35,36200.0,13.4647,13.4762,13.43,13.4762,36200.0
2006-01-12 15:00:00,23.35,23.38,23.31,23.37,61700.0,13.4762,13.4935,13.4531,13.4878,61700.0
2006-01-12 15:30:00,23.37,23.38,23.31,23.34,64800.0,13.4878,13.4935,13.4531,13.4704,64800.0
2006-01-13 09:30:00,23.35,23.48,23.31,23.41,60200.0,13.4762,13.5512,13.4531,13.5108,60200.0
2006-01-13 10:00:00,23.42,23.42,23.35,23.38,118200.0,13.5166,13.5166,13.4762,13.4935,118200.0
2006-01-13 10:30:00,23.37,23.38,23.28,23.3,18500.0,13.4878,13.4935,13.4358,13.4474,18500.0
2006-01-13 11:00:00,23.3,23.33,23.23,23.27,15100.0,13.4474,13.4647,13.407,13.43,15100.0
2006-01-13 11:30:00,23.27,23.31,23.2,23.2,11900.0,13.43,13.4531,13.3896,13.3896,11900.0
2006-01-13 12:00:00,23.2,23.21,23.14,23.18,12900.0,13.3896,13.3954,13.355,13.3781,12900.0
2006-01-13 12:30:00,23.18,23.2,23.05,23.08,16200.0,13.3781,13.3896,13.3031,13.3204,16200.0
2006-01-13 13:00:00,23.09,23.15,23.01,23.15,15300.0,13.3262,13.3608,13.28,13.3608,15300.0
2006-01-13 13:30:00,23.12,23.16,23.1,23.15,19600.0,13.3435,13.3666,13.3319,13.3608,19600.0
2006-01-13 14:00:00,23.17,23.2,23.11,23.17,26300.0,13.3723,13.3896,13.3377,13.3723,26300.0
2006-01-13 14:30:00,23.17,23.24,23.16,23.19,9700.0,13.3723,13.4127,13.3666,13.3839,9700.0
2006-01-13 15:00:00,23.2,23.2,23.12,23.14,25100.0,13.3896,13.3896,13.3435,13.355,25100.0
2006-01-13 15:30:00,23.15,23.17,23.12,23.16,56400.0,13.3608,13.3723,13.3435,13.3666,56400.0
2006-01-17 09:30:00,22.91,22.91,22.62,22.64,83900.0,13.2223,13.2223,13.0549,13.0664,83900.0
2006-01-17 10:00:00,22.64,22.69,22.51,22.59,73200.0,13.0664,13.0953,12.9914,13.0376,73200.0
2006-01-17 10:30:00,22.58,22.73,22.51,22.69,121500.0,13.0318,13.1184,12.9914,13.0953,121500.0
2006-01-17 11:00:00,22.69,22.7,22.36,22.38,94700.0,13.0953,13.1011,12.9048,12.9164,94700.0
2006-01-17 11:30:00,22.4,22.44,22.37,22.41,31300.0,12.9279,12.951,12.9106,12.9337,31300.0
2006-01-17 12:00:00,22.41,22.44,22.17,22.2,62400.0,12.9337,12.951,12.7952,12.8125,62400.0
2006-01-17 12:30:00,22.17,22.2,22.11,22.11,67700.0,12.7952,12.8125,12.7606,12.7606,67700.0
2006-01-17 13:00:00,22.09,22.38,22.02,22.37,84500.0,12.749,12.9164,12.7086,12.9106,84500.0
2006-01-17 13:30:00,22.37,22.5,22.36,22.49,56800.0,12.9106,12.9856,12.9048,12.9799,56800.0
2006-01-17 14:00:00,22.49,22.56,22.49,22.55,66100.0,12.9799,13.0203,12.9799,13.0145,66100.0
2006-01-17 14:30:00,22.55,22.55,22.4,22.43,58800.0,13.0145,13.0145,12.9279,12.9452,58800.0
2006-01-17 15:00:00,22.43,22.61,22.42,22.58,88000.0,12.9452,13.0491,12.9395,13.0318,88000.0
2006-01-17 15:30:00,22.58,22.58,22.5,22.52,143700.0,13.0318,13.0318,12.9856,12.9972,143700.0
2006-01-18 09:30:00,22.45,22.76,22.35,22.72,55000.0,12.9568,13.1357,12.8991,13.1126,55000.0
2006-01-18 10:00:00,22.73,23.17,22.72,23.04,68400.0,13.1184,13.3723,13.1126,13.2973,68400.0
2006-01-18 10:30:00,23.03,23.04,22.84,22.84,45700.0,13.2915,13.2973,13.1819,13.1819,45700.0
2006-01-18 11:00:00,22.83,22.86,22.64,22.64,55000.0,13.1761,13.1934,13.0664,13.0664,55000.0
2006-01-18 11:30:00,22.65,22.79,22.64,22.75,30200.0,13.0722,13.153,13.0664,13.1299,30200.0
2006-01-18 12:00:00,22.75,22.78,22.65,22.68,22000.0,13.1299,13.1472,13.0722,13.0895,22000.0
2006-01-18 12:30:00,22.67,22.77,22.64,22.73,24900.0,13.0838,13.1415,13.0664,13.1184,24900.0
2006-01-18 13:00:00,22.74,22.74,22.62,22.62,25400.0,13.1242,13.1242,13.0549,13.0549,25400.0
2006-01-18 13:30:00,22.62,22.64,22.51,22.54,39700.0,13.0549,13.0664,12.9914,13.0087,39700.0
2006-01-18 14:00:00,22.53,22.59,22.52,22.57,75000.0,13.003,13.0376,12.9972,13.026,75000.0
2006-01-18 14:30:00,22.57,22.58,22.49,22.52,33600.0,13.026,13.0318,12.9799,12.9972,33600.0
2006-01-18 15:00:00,22.52,22.62,22.47,22.62,65100.0,12.9972,13.0549,12.9683,13.0549,65100.0
2006-01-18 15:30:00,22.62,22.64,22.52,22.55,128300.0,13.0549,13.0664,12.9972,13.0145,128300.0
2006-01-19 09:30:00,22.55,22.55,22.16,22.41,66400.0,13.0145,13.0145,12.7894,12.9337,66400.0
2006-01-19 10:00:00,22.42,22.45,22.39,22.44,38300.0,12.9395,12.9568,12.9222,12.951,38300.0
2006-01-19 10:30:00,22.43,22.45,22.38,22.38,28000.0,12.9452,12.9568,12.9164,12.9164,28000.0
2006-01-19 11:00:00,22.39,22.4,22.34,22.36,72700.0,12.9222,12.9279,12.8933,12.9048,72700.0
2006-01-19 11:30:00,22.37,22.49,22.37,22.48,16400.0,12.9106,12.9799,12.9106,12.9741,16400.0
2006-01-19 12:00:00,22.48,22.54,22.46,22.52,29700.0,12.9741,13.0087,12.9626,12.9972,29700.0
2006-01-19 12:30:00,22.53,22.55,22.46,22.48,44800.0,13.003,13.0145,12.9626,12.9741,44800.0
2006-01-19 13:00:00,22.49,22.52,22.45,22.46,24300.0,12.9799,12.9972,12.9568,12.9626,24300.0
2006-01-19 13:30:00,22.46,22.5,22.46,22.5,16300.0,12.9626,12.9856,12.9626,12.9856,16300.0
2006-01-19 14:00:00,22.51,22.54,22.46,22.47,41300.0,12.9914,13.0087,12.9626,12.9683,41300.0
2006-01-19 14:30:00,22.48,22.51,22.47,22.5,68800.0,12.9741,12.9914,12.9683,12.9856,68800.0
2006-01-19 15:00:00,22.49,22.5,22.45,22.49,96900.0,12.9799,12.9856,12.9568,12.9799,96900.0
2006-01-19 15:30:00,22.49,22.49,22.39,22.43,124700.0,12.9799,12.9799,12.9222,12.9452,124700.0
2006-01-20 09:30:00,22.44,22.49,22.41,22.46,98900.0,12.951,12.9799,12.9337,12.9626,98900.0
2006-01-20 10:00:00,22.46,22.5,22.31,22.31,189200.0,12.9626,12.9856,12.876,12.876,189200.0
2006-01-20 10:30:00,22.3,22.37,22.27,22.37,46600.0,12.8702,12.9106,12.8529,12.9106,46600.0
2006-01-20 11:00:00,22.35,22.38,22.28,22.38,165400.0,12.8991,12.9164,12.8587,12.9164,165400.0
2006-01-20 11:30:00,22.37,22.37,22.25,22.25,60200.0,12.9106,12.9106,12.8414,12.8414,60200.0
2006-01-20 12:00:00,22.26,22.31,22.25,22.3,39100.0,12.8471,12.876,12.8414,12.8702,39100.0
2006-01-20 12:30:00,22.3,22.34,22.28,22.28,17200.0,12.8702,12.8933,12.8587,12.8587,17200.0
2006-01-20 13:00:00,22.29,22.34,22.25,22.31,65000.0,12.8644,12.8933,12.8414,12.876,65000.0
2006-01-20 13:30:00,22.31,22.32,22.25,22.27,55800.0,12.876,12.8818,12.8414,12.8529,55800.0
2006-01-20 14:00:00,22.27,22.36,22.25,22.32,44600.0,12.8529,12.9048,12.8414,12.8818,44600.0
2006-01-20 14:30:00,22.32,22.32,22.23,22.25,65200.0,12.8818,12.8818,12.8298,12.8414,65200.0
2006-01-20 15:00:00,22.25,22.31,22.23,22.23,37000.0,12.8414,12.876,12.8298,12.8298,37000.0
2006-01-20 15:30:00,22.24,22.25,22.15,22.17,144300.0,12.8356,12.8414,12.7836,12.7952,144300.0
2006-01-23 09:30:00,22.37,22.52,22.28,22.43,120200.0,12.9106,12.9972,12.8587,12.9452,120200.0
2006-01-23 10:00:00,22.44,22.5,22.32,22.44,34300.0,12.951,12.9856,12.8818,12.951,34300.0
2006-01-23 10:30:00,22.43,22.43,22.2,22.38,56900.0,12.9452,12.9452,12.8125,12.9164,56900.0
2006-01-23 11:00:00,22.4,22.56,22.4,22.56,147900.0,12.9279,13.0203,12.9279,13.0203,147900.0
2006-01-23 11:30:00,22.55,22.72,22.55,22.68,32800.0,13.0145,13.1126,13.0145,13.0895,32800.0
2006-01-23 12:00:00,22.68,22.68,22.51,22.52,20800.0,13.0895,13.0895,12.9914,12.9972,20800.0
2006-01-23 12:30:00,22.52,22.56,22.5,22.53,17500.0,12.9972,13.0203,12.9856,13.003,17500.0
2006-01-23 13:00:00,22.53,22.74,22.53,22.71,22900.0,13.003,13.1242,13.003,13.1068,22900.0
2006-01-23 13:30:00,22.7,22.72,22.62,22.7,39400.0,13.1011,13.1126,13.0549,13.1011,39400.0
2006-01-23 14:00:00,22.69,22.72,22.6,22.6,27800.0,13.0953,13.1126,13.0434,13.0434,27800.0
2006-01-23 14:30:00,22.6,22.64,22.47,22.51,78900.0,13.0434,13.0664,12.9683,12.9914,78900.0
2006-01-23 15:00:00,22.51,22.59,22.51,22.56,92400.0,12.9914,13.0376,12.9914,13.0203,92400.0
2006-01-23 15:30:00,22.57,22.62,22.5,22.54,132200.0,13.026,13.0549,12.9856,13.0087,132200.0
2006-01-24 09:30:00,22.5,22.78,22.5,22.71,109300.0,12.9856,13.1472,12.9856,13.1068,109300.0
2006-01-24 10:00:00,22.72,22.72,22.53,22.63,94700.0,13.1126,13.1126,13.003,13.0607,94700.0
2006-01-24 10:30:00,22.63,22.69,22.6,22.64,15700.0,13.0607,13.0953,13.0434,13.0664,15700.0
2006-01-24 11:00:00,22.62,22.71,22.62,22.69,35300.0,13.0549,13.1068,13.0549,13.0953,35300.0
2006-01-24 11:30:00,22.68,22.76,22.66,22.74,20700.0,13.0895,13.1357,13.078,13.1242,20700.0
2006-01-24 12:00:00,22.75,22.79,22.67,22.68,36800.0,13.1299,13.153,13.0838,13.0895,36800.0
2006-01-24 12:30:00,22.69,22.7,22.63,22.68,18800.0,13.0953,13.1011,13.0607,13.0895,18800.0
2006-01-24 13:00:00,22.66,22.74,22.65,22.7,24800.0,13.078,13.1242,13.0722,13.1011,24800.0
2006-01-24 13:30:00,22.71,22.85,22.68,22.85,40600.0,13.1068,13.1876,13.0895,13.1876,40600.0
2006-01-24 14:00:00,22.86,22.94,22.82,22.85,80100.0,13.1934,13.2396,13.1703,13.1876,80100.0
2006-01-24 14:30:00,22.87,22.92,22.85,22.89,37200.0,13.1992,13.228,13.1876,13.2107,37200.0
2006-01-24 15:00:00,22.89,22.94,22.86,22.94,69000.0,13.2107,13.2396,13.1934,13.2396,69000.0
2006-01-24 15:30:00,22.95,22.98,22.81,22.88,112700.0,13.2454,13.2627,13.1646,13.205,112700.0
2006-01-25 09:30:00,22.9,23.0,22.84,22.95,139100.0,13.2165,13.2742,13.1819,13.2454,139100.0
2006-01-25 10:00:00,22.95,23.0,22.86,22.97,171900.0,13.2454,13.2742,13.1934,13.2569,171900.0
2006-01-25 10:30:00,22.96,22.97,22.75,22.87,171400.0,13.2511,13.2569,13.1299,13.1992,171400.0
2006-01-25 11:00:00,22.88,22.95,22.87,22.94,73700.0,13.205,13.2454,13.1992,13.2396,73700.0
2006-01-25 11:30:00,22.94,22.95,22.64,22.68,174000.0,13.2396,13.2454,13.0664,13.0895,174000.0
2006-01-25 12:00:00,22.7,22.7,22.64,22.64,161600.0,13.1011,13.1011,13.0664,13.0664,161600.0
2006-01-25 12:30:00,22.65,22.67,22.52,22.57,38400.0,13.0722,13.0838,12.9972,13.026,38400.0
2006-01-25 13:00:00,22.57,22.57,22.4,22.45,50600.0,13.026,13.026,12.9279,12.9568,50600.0
2006-01-25 13:30:00,22.45,22.54,22.42,22.48,37600.0,12.9568,13.0087,12.9395,12.9741,37600.0
2006-01-25 14:00:00,22.47,22.62,22.4,22.6,80800.0,12.9683,13.0549,12.9279,13.0434,80800.0
2006-01-25 14:30:00,22.6,22.63,22.49,22.52,101300.0,13.0434,13.0607,12.9799,12.9972,101300.0
2006-01-25 15:00:00,22.53,22.71,22.5,22.7,130300.0,13.003,13.1068,12.9856,13.1011,130300.0
2006-01-25 15:30:00,22.7,22.71,22.61,22.69,82800.0,13.1011,13.1068,13.0491,13.0953,82800.0
2006-01-26 09:30:00,22.68,22.74,22.21,22.33,206200.0,13.0895,13.1242,12.8183,12.8875,206200.0
2006-01-26 10:00:00,22.32,22.81,22.2,22.55,376900.0,12.8818,13.1646,12.8125,13.0145,376900.0
2006-01-26 10:30:00,22.57,22.57,22.27,22.36,106000.0,13.026,13.026,12.8529,12.9048,106000.0
2006-01-26 11:00:00,22.39,22.64,22.36,22.62,58800.0,12.9222,13.0664,12.9048,13.0549,58800.0
2006-01-26 11:30:00,22.6,22.7,22.55,22.55,45700.0,13.0434,13.1011,13.0145,13.0145,45700.0
2006-01-26 12:00:00,22.55,22.61,22.46,22.46,48900.0,13.0145,13.0491,12.9626,12.9626,48900.0
2006-01-26 12:30:00,22.48,22.48,22.39,22.39,100700.0,12.9741,12.9741,12.9222,12.9222,100700.0
2006-01-26 13:00:00,22.41,22.5,22.4,22.43,22600.0,12.9337,12.9856,12.9279,12.9452,22600.0
2006-01-26 13:30:00,22.43,22.51,22.42,22.49,89600.0,12.9452,12.9914,12.9395,12.9799,89600.0
2006-01-26 14:00:00,22.5,22.59,22.49,22.53,101700.0,12.9856,13.0376,12.9799,13.003,101700.0
2006-01-26 14:30:00,22.54,22.58,22.51,22.58,77900.0,13.0087,13.0318,12.9914,13.0318,77900.0
2006-01-26 15:00:00,22.57,22.65,22.56,22.64,56800.0,13.026,13.0722,13.0203,13.0664,56800.0
2006-01-26 15:30:00,22.63,22.76,22.63,22.76,111100.0,13.0607,13.1357,13.0607,13.1357,111100.0
2006-01-27 09:30:00,22.76,22.98,22.73,22.85,199300.0,13.1357,13.2627,13.1184,13.1876,199300.0
2006-01-27 10:00:00,22.85,23.01,22.82,22.84,72000.0,13.1876,13.28,13.1703,13.1819,72000.0
2006-01-27 10:30:00,22.84,22.84,22.71,22.82,33200.0,13.1819,13.1819,13.1068,13.1703,33200.0
2006-01-27 11:00:00,22.82,22.85,22.76,22.79,135400.0,13.1703,13.1876,13.1357,13.153,135400.0
2006-01-27 11:30:00,22.78,22.95,22.73,22.81,61700.0,13.1472,13.2454,13.1184,13.1646,61700.0
2006-01-27 12:00:00,22.81,22.83,22.71,22.76,172000.0,13.1646,13.1761,13.1068,13.1357,172000.0
2006-01-27 12:30:00,22.75,22.75,22.64,22.65,106300.0,13.1299,13.1299,13.0664,13.0722,106300.0
2006-01-27 13:00:00,22.65,22.65,22.47,22.51,231900.0,13.0722,13.0722,12.9683,12.9914,231900.0
2006-01-27 13:30:00,22.5,22.5,22.43,22.45,57200.0,12.9856,12.9856,12.9452,12.9568,57200.0
2006-01-27 14:00:00,22.45,22.49,22.43,22.45,79400.0,12.9568,12.9799,12.9452,12.9568,79400.0
2006-01-27 14:30:00,22.45,22.45,22.34,22.39,99800.0,12.9568,12.9568,12.8933,12.9222,99800.0
2006-01-27 15:00:00,22.39,22.43,22.34,22.38,71400.0,12.9222,12.9452,12.8933,12.9164,71400.0
2006-01-27 15:30:00,22.38,22.42,22.36,22.37,113700.0,12.9164,12.9395,12.9048,12.9106,113700.0
2006-01-30 09:30:00,22.38,22.55,22.35,22.46,37500.0,12.9164,13.0145,12.8991,12.9626,37500.0
2006-01-30 10:00:00,22.44,22.46,22.34,22.34,21000.0,12.951,12.9626,12.8933,12.8933,21000.0
2006-01-30 10:30:00,22.34,22.53,22.34,22.52,118100.0,12.8933,13.003,12.8933,12.9972,118100.0
2006-01-30 11:00:00,22.52,22.55,22.49,22.51,45300.0,12.9972,13.0145,12.9799,12.9914,45300.0
2006-01-30 11:30:00,22.51,22.51,22.42,22.43,27600.0,12.9914,12.9914,12.9395,12.9452,27600.0
2006-01-30 12:00:00,22.43,22.46,22.41,22.44,12500.0,12.9452,12.9626,12.9337,12.951,12500.0
2006-01-30 12:30:00,22.44,22.45,22.41,22.42,20100.0,12.951,12.9568,12.9337,12.9395,20100.0
2006-01-30 13:00:00,22.43,22.47,22.41,22.46,41600.0,12.9452,12.9683,12.9337,12.9626,41600.0
2006-01-30 13:30:00,22.46,22.49,22.45,22.47,39100.0,12.9626,12.9799,12.9568,12.9683,39100.0
2006-01-30 14:00:00,22.48,22.49,22.4,22.41,25000.0,12.9741,12.9799,12.9279,12.9337,25000.0
2006-01-30 14:30:00,22.42,22.46,22.42,22.43,46200.0,12.9395,12.9626,12.9395,12.9452,46200.0
2006-01-30 15:00:00,22.44,22.44,22.31,22.32,53000.0,12.951,12.951,12.876,12.8818,53000.0
2006-01-30 15:30:00,22.32,22.35,22.28,22.29,81000.0,12.8818,12.8991,12.8587,12.8644,81000.0
2006-01-31 09:30:00,22.29,22.59,22.26,22.42,178000.0,12.8644,13.0376,12.8471,12.9395,178000.0
2006-01-31 10:00:00,22.43,22.65,22.4,22.59,249500.0,12.9452,13.0722,12.9279,13.0376,249500.0
2006-01-31 10:30:00,22.6,22.75,22.55,22.73,79300.0,13.0434,13.1299,13.0145,13.1184,79300.0
2006-01-31 11:00:00,22.75,22.84,22.73,22.8,82000.0,13.1299,13.1819,13.1184,13.1588,82000.0
2006-01-31 11:30:00,22.81,22.95,22.8,22.91,76500.0,13.1646,13.2454,13.1588,13.2223,76500.0
2006-01-31 12:00:00,22.91,23.0,22.89,22.95,44700.0,13.2223,13.2742,13.2107,13.2454,44700.0
2006-01-31 12:30:00,22.96,23.15,22.96,23.07,46100.0,13.2511,13.3608,13.2511,13.3146,46100.0
2006-01-31 13:00:00,23.07,23.14,22.8,22.81,134000.0,13.3146,13.355,13.1588,13.1646,134000.0
2006-01-31 13:30:00,22.82,22.82,22.72,22.79,120800.0,13.1703,13.1703,13.1126,13.153,120800.0
2006-01-31 14:00:00,22.79,22.8,22.56,22.63,60600.0,13.153,13.1588,13.0203,13.0607,60600.0
2006-01-31 14:30:00,22.63,22.73,22.62,22.72,84600.0,13.0607,13.1184,13.0549,13.1126,84600.0
2006-01-31 15:00:00,22.73,22.74,22.6,22.66,85800.0,13.1184,13.1242,13.0434,13.078,85800.0
2006-01-31 15:30:00,22.69,22.72,22.64,22.7,187600.0,13.0953,13.1126,13.0664,13.1011,187600.0
2006-02-01 09:30:00,22.72,22.83,22.6,22.64,77800.0,13.1126,13.1761,13.0434,13.0664,77800.0
2006-02-01 10:00:00,22.6,22.7,22.56,22.62,72600.0,13.0434,13.1011,13.0203,13.0549,72600.0
2006-02-01 10:30:00,22.62,22.63,22.48,22.53,100900.0,13.0549,13.0607,12.9741,13.003,100900.0
2006-02-01 11:00:00,22.53,22.67,22.53,22.62,67500.0,13.003,13.0838,13.003,13.0549,67500.0
2006-02-01 11:30:00,22.64,22.68,22.6,22.6,72500.0,13.0664,13.0895,13.0434,13.0434,72500.0
2006-02-01 12:00:00,22.59,22.66,22.55,22.63,78500.0,13.0376,13.078,13.0145,13.0607,78500.0
2006-02-01 12:30:00,22.64,22.64,22.6,22.61,67700.0,13.0664,13.0664,13.0434,13.0491,67700.0
2006-02-01 13:00:00,22.61,22.62,22.59,22.6,66300.0,13.0491,13.0549,13.0376,13.0434,66300.0
2006-02-01 13:30:00,22.61,22.62,22.59,22.62,36300.0,13.0491,13.0549,13.0376,13.0549,36300.0
2006-02-01 14:00:00,22.63,22.84,22.63,22.81,81800.0,13.0607,13.1819,13.0607,13.1646,81800.0
2006-02-01 14:30:00,22.81,22.92,22.79,22.91,69800.0,13.1646,13.228,13.153,13.2223,69800.0
2006-02-01 15:00:00,22.9,23.02,22.89,23.01,93500.0,13.2165,13.2858,13.2107,13.28,93500.0
2006-02-01 15:30:00,23.01,23.03,22.94,23.01,160800.0,13.28,13.2915,13.2396,13.28,160800.0
2006-02-02 09:30:00,23.12,23.35,23.12,23.18,180400.0,13.3435,13.4762,13.3435,13.3781,180400.0
2006-02-02 10:00:00,23.18,23.27,23.0,23.24,134600.0,13.3781,13.43,13.2742,13.4127,134600.0
2006-02-02 10:30:00,23.24,23.35,23.21,23.33,134100.0,13.4127,13.4762,13.3954,13.4647,134100.0
2006-02-02 11:00:00,23.33,23.34,22.89,22.92,100200.0,13.4647,13.4704,13.2107,13.228,100200.0
2006-02-02 11:30:00,22.92,23.1,22.89,22.98,78300.0,13.228,13.3319,13.2107,13.2627,78300.0
2006-02-02 12:00:00,22.97,23.05,22.97,22.98,71700.0,13.2569,13.3031,13.2569,13.2627,71700.0
2006-02-02 12:30:00,22.99,23.03,22.95,23.02,90600.0,13.2684,13.2915,13.2454,13.2858,90600.0
2006-02-02 13:00:00,23.03,23.06,22.99,23.05,65400.0,13.2915,13.3088,13.2684,13.3031,65400.0
2006-02-02 13:30:00,23.05,23.11,23.03,23.09,80400.0,13.3031,13.3377,13.2915,13.3262,80400.0
2006-02-02 14:00:00,23.09,23.09,22.89,22.89,82000.0,13.3262,13.3262,13.2107,13.2107,82000.0
2006-02-02 14:30:00,22.89,23.01,22.82,23.0,169700.0,13.2107,13.28,13.1703,13.2742,169700.0
2006-02-02 15:00:00,23.0,23.11,22.99,23.08,100300.0,13.2742,13.3377,13.2684,13.3204,100300.0
2006-02-02 15:30:00,23.08,23.19,23.07,23.13,135100.0,13.3204,13.3839,13.3146,13.3492,135100.0
2006-02-03 09:30:00,23.11,23.38,23.06,23.2,149700.0,13.3377,13.4935,13.3088,13.3896,149700.0
2006-02-03 10:00:00,23.19,23.34,23.18,23.19,92800.0,13.3839,13.4704,13.3781,13.3839,92800.0
2006-02-03 10:30:00,23.19,23.27,23.02,23.08,69500.0,13.3839,13.43,13.2858,13.3204,69500.0
2006-02-03 11:00:00,23.08,23.12,23.04,23.07,24900.0,13.3204,13.3435,13.2973,13.3146,24900.0
2006-02-03 11:30:00,23.07,23.11,23.04,23.05,60400.0,13.3146,13.3377,13.2973,13.3031,60400.0
2006-02-03 12:00:00,23.07,23.11,23.06,23.09,79000.0,13.3146,13.3377,13.3088,13.3262,79000.0
2006-02-03 12:30:00,23.1,23.15,23.08,23.09,43100.0,13.3319,13.3608,13.3204,13.3262,43100.0
2006-02-03 13:00:00,23.1,23.27,23.09,23.27,50900.0,13.3319,13.43,13.3262,13.43,50900.0
2006-02-03 13:30:00,23.29,23.5,23.23,23.5,100800.0,13.4416,13.5628,13.407,13.5628,100800.0
2006-02-03 14:00:00,23.5,23.6,23.45,23.48,80800.0,13.5628,13.6205,13.5339,13.5512,80800.0
2006-02-03 14:30:00,23.47,23.51,23.43,23.47,47700.0,13.5455,13.5686,13.5224,13.5455,47700.0
2006-02-03 15:00:00,23.45,23.5,23.37,23.39,57900.0,13.5339,13.5628,13.4878,13.4993,57900.0
2006-02-03 15:30:00,23.38,23.41,23.29,23.37,96200.0,13.4935,13.5108,13.4416,13.4878,96200.0
2006-02-06 09:30:00,23.4,23.58,23.12,23.17,37700.0,13.5051,13.609,13.3435,13.3723,37700.0
2006-02-06 10:00:00,23.19,23.2,22.93,22.98,71900.0,13.3839,13.3896,13.2338,13.2627,71900.0
2006-02-06 10:30:00,22.97,22.98,22.8,22.8,45100.0,13.2569,13.2627,13.1588,13.1588,45100.0
2006-02-06 11:00:00,22.79,23.02,22.79,23.0,56800.0,13.153,13.2858,13.153,13.2742,56800.0
2006-02-06 11:30:00,22.99,23.02,22.98,23.02,18400.0,13.2684,13.2858,13.2627,13.2858,18400.0
2006-02-06 12:00:00,23.02,23.03,22.95,22.97,20800.0,13.2858,13.2915,13.2454,13.2569,20800.0
2006-02-06 12:30:00,22.97,22.97,22.91,22.96,10300.0,13.2569,13.2569,13.2223,13.2511,10300.0
2006-02-06 13:00:00,22.97,23.06,22.96,22.98,21000.0,13.2569,13.3088,13.2511,13.2627,21000.0
2006-02-06 13:30:00,22.98,23.06,22.96,23.01,53900.0,13.2627,13.3088,13.2511,13.28,53900.0
2006-02-06 14:00:00,23.01,23.01,22.92,23.01,21900.0,13.28,13.28,13.228,13.28,21900.0
2006-02-06 14:30:00,23.01,23.03,22.95,22.98,43400.0,13.28,13.2915,13.2454,13.2627,43400.0
2006-02-06 15:00:00,22.99,23.06,22.99,23.04,57300.0,13.2684,13.3088,13.2684,13.2973,57300.0
2006-02-06 15:30:00,23.02,23.2,23.02,23.17,131600.0,13.2858,13.3896,13.2858,13.3723,131600.0
2006-02-07 09:30:00,23.04,23.35,22.9,23.3,64300.0,13.2973,13.4762,13.2165,13.4474,64300.0
2006-02-07 10:00:00,23.31,23.4,23.2,23.24,92000.0,13.4531,13.5051,13.3896,13.4127,92000.0
2006-02-07 10:30:00,23.23,23.24,23.03,23.14,37900.0,13.407,13.4127,13.2915,13.355,37900.0
2006-02-07 11:00:00,23.14,23.26,23.1,23.17,22200.0,13.355,13.4243,13.3319,13.3723,22200.0
2006-02-07 11:30:00,23.17,23.36,23.08,23.22,57200.0,13.3723,13.482,13.3204,13.4012,57200.0
2006-02-07 12:00:00,23.2,23.21,23.08,23.21,16400.0,13.3896,13.3954,13.3204,13.3954,16400.0
2006-02-07 12:30:00,23.2,23.2,23.07,23.11,10300.0,13.3896,13.3896,13.3146,13.3377,10300.0
2006-02-07 13:00:00,23.12,23.12,22.99,23.08,27500.0,13.3435,13.3435,13.2684,13.3204,27500.0
2006-02-07 13:30:00,23.05,23.06,22.98,23.02,41500.0,13.3031,13.3088,13.2627,13.2858,41500.0
2006-02-07 14:00:00,23.01,23.19,22.99,23.19,39700.0,13.28,13.3839,13.2684,13.3839,39700.0
2006-02-07 14:30:00,23.19,23.25,23.14,23.18,79000.0,13.3839,13.4185,13.355,13.3781,79000.0
2006-02-07 15:00:00,23.15,23.17,23.05,23.05,69900.0,13.3608,13.3723,13.3031,13.3031,69900.0
2006-02-07 15:30:00,23.05,23.08,22.97,22.99,125600.0,13.3031,13.3204,13.2569,13.2684,125600.0
2006-02-08 09:30:00,23.0,23.15,22.89,22.94,33900.0,13.2742,13.3608,13.2107,13.2396,33900.0
2006-02-08 10:00:00,22.93,23.0,22.67,22.97,42200.0,13.2338,13.2742,13.0838,13.2569,42200.0
2006-02-08 10:30:00,23.0,23.0,22.9,23.0,20400.0,13.2742,13.2742,13.2165,13.2742,20400.0
2006-02-08 11:00:00,22.98,23.02,22.93,23.02,12200.0,13.2627,13.2858,13.2338,13.2858,12200.0
2006-02-08 11:30:00,23.03,23.05,22.92,22.96,14000.0,13.2915,13.3031,13.228,13.2511,14000.0
2006-02-08 12:00:00,22.97,23.05,22.97,23.02,12000.0,13.2569,13.3031,13.2569,13.2858,12000.0
2006-02-08 12:30:00,23.03,23.06,22.95,23.06,15000.0,13.2915,13.3088,13.2454,13.3088,15000.0
2006-02-08 13:00:00,23.06,23.1,23.02,23.05,18000.0,13.3088,13.3319,13.2858,13.3031,18000.0
2006-02-08 13:30:00,23.05,23.07,22.99,22.99,24900.0,13.3031,13.3146,13.2684,13.2684,24900.0
2006-02-08 14:00:00,23.0,23.04,22.97,23.0,24900.0,13.2742,13.2973,13.2569,13.2742,24900.0
2006-02-08 14:30:00,23.0,23.07,23.0,23.06,32300.0,13.2742,13.3146,13.2742,13.3088,32300.0
2006-02-08 15:00:00,23.06,23.11,23.02,23.09,32600.0,13.3088,13.3377,13.2858,13.3262,32600.0
2006-02-08 15:30:00,23.09,23.19,23.09,23.12,71000.0,13.3262,13.3839,13.3262,13.3435,71000.0
2006-02-09 09:30:00,23.14,23.29,22.94,23.29,24300.0,13.355,13.4416,13.2396,13.4416,24300.0
2006-02-09 10:00:00,23.29,23.33,23.2,23.29,16700.0,13.4416,13.4647,13.3896,13.4416,16700.0
2006-02-09 10:30:00,23.3,23.34,23.22,23.27,13400.0,13.4474,13.4704,13.4012,13.43,13400.0
2006-02-09 11:00:00,23.27,23.29,23.22,23.29,6100.0,13.43,13.4416,13.4012,13.4416,6100.0
2006-02-09 11:30:00,23.29,23.31,23.2,23.23,10200.0,13.4416,13.4531,13.3896,13.407,10200.0
2006-02-09 12:00:00,23.23,23.32,23.22,23.32,13500.0,13.407,13.4589,13.4012,13.4589,13500.0
2006-02-09 12:30:00,23.32,23.47,23.3,23.43,24100.0,13.4589,13.5455,13.4474,13.5224,24100.0
2006-02-09 13:00:00,23.43,23.51,23.41,23.44,26400.0,13.5224,13.5686,13.5108,13.5282,26400.0
2006-02-09 13:30:00,23.44,23.47,23.37,23.4,16700.0,13.5282,13.5455,13.4878,13.5051,16700.0
2006-02-09 14:00:00,23.39,23.39,23.27,23.31,17700.0,13.4993,13.4993,13.43,13.4531,17700.0
2006-02-09 14:30:00,23.32,23.4,23.28,23.4,16000.0,13.4589,13.5051,13.4358,13.5051,16000.0
2006-02-09 15:00:00,23.4,23.4,23.17,23.17,68500.0,13.5051,13.5051,13.3723,13.3723,68500.0
2006-02-09 15:30:00,23.17,23.19,23.1,23.13,57500.0,13.3723,13.3839,13.3319,13.3492,57500.0
2006-02-10 09:30:00,23.2,23.25,23.06,23.21,142300.0,13.3896,13.4185,13.3088,13.3954,142300.0
2006-02-10 10:00:00,23.22,23.3,23.1,23.18,76200.0,13.4012,13.4474,13.3319,13.3781,76200.0
2006-02-10 10:30:00,23.17,23.26,23.1,23.21,51600.0,13.3723,13.4243,13.3319,13.3954,51600.0
2006-02-10 11:00:00,23.22,23.27,23.15,23.24,34200.0,13.4012,13.43,13.3608,13.4127,34200.0
2006-02-10 11:30:00,23.23,23.24,23.15,23.15,13900.0,13.407,13.4127,13.3608,13.3608,13900.0
2006-02-10 12:00:00,23.14,23.27,23.14,23.18,41700.0,13.355,13.43,13.355,13.3781,41700.0
2006-02-10 12:30:00,23.2,23.2,23.15,23.18,27600.0,13.3896,13.3896,13.3608,13.3781,27600.0
2006-02-10 13:00:00,23.19,23.25,23.08,23.11,50100.0,13.3839,13.4185,13.3204,13.3377,50100.0
2006-02-10 13:30:00,23.12,23.2,23.1,23.19,40500.0,13.3435,13.3896,13.3319,13.3839,40500.0
2006-02-10 14:00:00,23.2,23.29,23.18,23.24,33500.0,13.3896,13.4416,13.3781,13.4127,33500.0
2006-02-10 14:30:00,23.22,23.31,23.19,23.31,65400.0,13.4012,13.4531,13.3839,13.4531,65400.0
2006-02-10 15:00:00,23.31,23.33,23.26,23.27,39400.0,13.4531,13.4647,13.4243,13.43,39400.0
2006-02-10 15:30:00,23.29,23.34,23.24,23.33,84900.0,13.4416,13.4704,13.4127,13.4647,84900.0
2006-02-13 09:30:00,23.3,23.36,23.18,23.25,52200.0,13.4474,13.482,13.3781,13.4185,52200.0
2006-02-13 10:00:00,23.25,23.3,23.04,23.07,120700.0,13.4185,13.4474,13.2973,13.3146,120700.0
2006-02-13 10:30:00,23.09,23.15,23.08,23.14,18100.0,13.3262,13.3608,13.3204,13.355,18100.0
2006-02-13 11:00:00,23.12,23.19,23.11,23.12,44900.0,13.3435,13.3839,13.3377,13.3435,44900.0
2006-02-13 11:30:00,23.13,23.17,23.1,23.14,43100.0,13.3492,13.3723,13.3319,13.355,43100.0
2006-02-13 12:00:00,23.13,23.16,23.05,23.08,54300.0,13.3492,13.3666,13.3031,13.3204,54300.0
2006-02-13 12:30:00,23.07,23.07,22.9,22.95,63500.0,13.3146,13.3146,13.2165,13.2454,63500.0
2006-02-13 13:00:00,22.95,23.01,22.94,23.0,34000.0,13.2454,13.28,13.2396,13.2742,34000.0
2006-02-13 13:30:00,23.0,23.02,22.97,23.0,23700.0,13.2742,13.2858,13.2569,13.2742,23700.0
2006-02-13 14:00:00,22.99,23.04,22.99,22.99,14400.0,13.2684,13.2973,13.2684,13.2684,14400.0
2006-02-13 14:30:00,22.99,23.0,22.93,22.94,28400.0,13.2684,13.2742,13.2338,13.2396,28400.0
2006-02-13 15:00:00,22.94,22.94,22.83,22.87,71200.0,13.2396,13.2396,13.1761,13.1992,71200.0
2006-02-13 15:30:00,22.86,22.96,22.81,22.91,146100.0,13.1934,13.2511,13.1646,13.2223,146100.0
2006-02-14 09:30:00,22.8,23.03,22.75,23.03,106600.0,13.1588,13.2915,13.1299,13.2915,106600.0
2006-02-14 10:00:00,23.03,23.3,22.93,23.3,53000.0,13.2915,13.4474,13.2338,13.4474,53000.0
2006-02-14 10:30:00,23.29,23.37,23.24,23.36,45800.0,13.4416,13.4878,13.4127,13.482,45800.0
2006-02-14 11:00:00,23.36,23.42,23.29,23.37,51100.0,13.482,13.5166,13.4416,13.4878,51100.0
2006-02-14 11:30:00,23.37,23.44,23.28,23.38,39700.0,13.4878,13.5282,13.4358,13.4935,39700.0
2006-02-14 12:00:00,23.38,23.47,23.35,23.35,36600.0,13.4935,13.5455,13.4762,13.4762,36600.0
2006-02-14 12:30:00,23.36,23.46,23.32,23.39,28700.0,13.482,13.5397,13.4589,13.4993,28700.0
2006-02-14 13:00:00,23.39,23.45,23.37,23.42,16100.0,13.4993,13.5339,13.4878,13.5166,16100.0
2006-02-14 13:30:00,23.41,23.45,23.34,23.34,31400.0,13.5108,13.5339,13.4704,13.4704,31400.0
2006-02-14 14:00:00,23.35,23.51,23.34,23.41,42000.0,13.4762,13.5686,13.4704,13.5108,42000.0
2006-02-14 14:30:00,23.42,23.43,23.16,23.24,69800.0,13.5166,13.5224,13.3666,13.4127,69800.0
2006-02-14 15:00:00,23.24,23.28,23.11,23.16,81100.0,13.4127,13.4358,13.3377,13.3666,81100.0
2006-02-14 15:30:00,23.16,23.2,23.07,23.15,120300.0,13.3666,13.3896,13.3146,13.3608,120300.0
2006-02-15 09:30:00,23.24,23.24,23.05,23.21,47000.0,13.4127,13.4127,13.3031,13.3954,47000.0
2006-02-15 10:00:00,23.2,23.49,23.17,23.38,56100.0,13.3896,13.557,13.3723,13.4935,56100.0
2006-02-15 10:30:00,23.37,23.55,23.34,23.35,61500.0,13.4878,13.5916,13.4704,13.4762,61500.0
2006-02-15 11:00:00,23.37,23.46,23.27,23.43,80900.0,13.4878,13.5397,13.43,13.5224,80900.0
2006-02-15 11:30:00,23.42,23.42,23.15,23.23,91700.0,13.5166,13.5166,13.3608,13.407,91700.0
2006-02-15 12:00:00,23.22,23.25,23.18,23.2,109500.0,13.4012,13.4185,13.3781,13.3896,109500.0
2006-02-15 12:30:00,23.2,23.27,23.13,23.24,72300.0,13.3896,13.43,13.3492,13.4127,72300.0
2006-02-15 13:00:00,23.23,23.35,23.23,23.3,97000.0,13.407,13.4762,13.407,13.4474,97000.0
2006-02-15 13:30:00,23.31,23.42,23.31,23.42,37200.0,13.4531,13.5166,13.4531,13.5166,37200.0
2006-02-15 14:00:00,23.41,23.54,23.38,23.51,38800.0,13.5108,13.5859,13.4935,13.5686,38800.0
2006-02-15 14:30:00,23.51,23.62,23.49,23.6,51900.0,13.5686,13.632,13.557,13.6205,51900.0
2006-02-15 15:00:00,23.58,23.61,23.53,23.56,73300.0,13.609,13.6263,13.5801,13.5974,73300.0
2006-02-15 15:30:00,23.56,23.66,23.55,23.61,153100.0,13.5974,13.6551,13.5916,13.6263,153100.0
2006-02-16 09:30:00,23.3,23.46,23.15,23.27,173700.0,13.4474,13.5397,13.3608,13.43,173700.0
2006-02-16 10:00:00,23.25,23.39,23.21,23.32,79300.0,13.4185,13.4993,13.3954,13.4589,79300.0
2006-02-16 10:30:00,23.3,23.39,23.3,23.35,57100.0,13.4474,13.4993,13.4474,13.4762,57100.0
2006-02-16 11:00:00,23.36,23.36,23.26,23.26,60200.0,13.482,13.482,13.4243,13.4243,60200.0
2006-02-16 11:30:00,23.26,23.37,23.25,23.37,39800.0,13.4243,13.4878,13.4185,13.4878,39800.0
2006-02-16 12:00:00,23.37,23.37,23.3,23.32,49000.0,13.4878,13.4878,13.4474,13.4589,49000.0
2006-02-16 12:30:00,23.32,23.35,23.3,23.33,57200.0,13.4589,13.4762,13.4474,13.4647,57200.0
2006-02-16 13:00:00,23.33,23.36,23.24,23.25,107100.0,13.4647,13.482,13.4127,13.4185,107100.0
2006-02-16 13:30:00,23.25,23.32,23.2,23.26,138200.0,13.4185,13.4589,13.3896,13.4243,138200.0
2006-02-16 14:00:00,23.26,23.26,23.12,23.2,101700.0,13.4243,13.4243,13.3435,13.3896,101700.0
2006-02-16 14:30:00,23.19,23.25,23.15,23.23,62500.0,13.3839,13.4185,13.3608,13.407,62500.0
2006-02-16 15:00:00,23.24,23.32,23.21,23.26,135700.0,13.4127,13.4589,13.3954,13.4243,135700.0
2006-02-16 15:30:00,23.28,23.35,23.27,23.33,146200.0,13.4358,13.4762,13.43,13.4647,146200.0
2006-02-17 09:30:00,23.28,23.3,22.89,23.07,76500.0,13.4358,13.4474,13.2107,13.3146,76500.0
2006-02-17 10:00:00,23.04,23.1,22.94,22.94,34500.0,13.2973,13.3319,13.2396,13.2396,34500.0
2006-02-17 10:30:00,22.94,22.94,22.6,22.73,158800.0,13.2396,13.2396,13.0434,13.1184,158800.0
2006-02-17 11:00:00,22.73,23.06,22.73,23.05,66400.0,13.1184,13.3088,13.1184,13.3031,66400.0
2006-02-17 11:30:00,23.05,23.12,23.04,23.08,71800.0,13.3031,13.3435,13.2973,13.3204,71800.0
2006-02-17 12:00:00,23.08,23.13,23.0,23.09,26000.0,13.3204,13.3492,13.2742,13.3262,26000.0
2006-02-17 12:30:00,23.08,23.1,23.01,23.02,13900.0,13.3204,13.3319,13.28,13.2858,13900.0
2006-02-17 13:00:00,23.03,23.04,22.94,22.96,18100.0,13.2915,13.2973,13.2396,13.2511,18100.0
2006-02-17 13:30:00,22.97,23.0,22.92,22.94,21000.0,13.2569,13.2742,13.228,13.2396,21000.0
2006-02-17 14:00:00,22.94,22.95,22.88,22.92,27800.0,13.2396,13.2454,13.205,13.228,27800.0
2006-02-17 14:30:00,22.92,22.92,22.84,22.9,42100.0,13.228,13.228,13.1819,13.2165,42100.0
2006-02-17 15:00:00,22.9,22.9,22.72,22.76,47800.0,13.2165,13.2165,13.1126,13.1357,47800.0
2006-02-17 15:30:00,22.76,22.77,22.62,22.72,151400.0,13.1357,13.1415,13.0549,13.1126,151400.0
2006-02-21 09:30:00,22.69,22.8,22.54,22.56,90700.0,13.0953,13.1588,13.0087,13.0203,90700.0
2006-02-21 10:00:00,22.54,22.62,22.35,22.4,79300.0,13.0087,13.0549,12.8991,12.9279,79300.0
2006-02-21 10:30:00,22.41,22.47,22.35,22.35,63500.0,12.9337,12.9683,12.8991,12.8991,63500.0
2006-02-21 11:00:00,22.36,22.42,22.33,22.42,49600.0,12.9048,12.9395,12.8875,12.9395,49600.0
2006-02-21 11:30:00,22.41,22.46,22.37,22.38,74000.0,12.9337,12.9626,12.9106,12.9164,74000.0
2006-02-21 12:00:00,22.37,22.4,22.34,22.34,33400.0,12.9106,12.9279,12.8933,12.8933,33400.0
2006-02-21 12:30:00,22.35,22.42,22.34,22.4,23600.0,12.8991,12.9395,12.8933,12.9279,23600.0
2006-02-21 13:00:00,22.39,22.44,22.39,22.41,33600.0,12.9222,12.951,12.9222,12.9337,33600.0
2006-02-21 13:30:00,22.42,22.42,22.35,22.37,28400.0,12.9395,12.9395,12.8991,12.9106,28400.0
2006-02-21 14:00:00,22.36,22.46,22.36,22.4,36500.0,12.9048,12.9626,12.9048,12.9279,36500.0
2006-02-21 14:30:00,22.4,22.41,22.33,22.39,42900.0,12.9279,12.9337,12.8875,12.9222,42900.0
2006-02-21 15:00:00,22.4,22.45,22.38,22.43,48100.0,12.9279,12.9568,12.9164,12.9452,48100.0
2006-02-21 15:30:00,22.43,22.5,22.35,22.4,95600.0,12.9452,12.9856,12.8991,12.9279,95600.0
2006-02-22 09:30:00,22.54,22.67,22.45,22.54,55800.0,13.0087,13.0838,12.9568,13.0087,55800.0
2006-02-22 10:00:00,22.55,22.77,22.54,22.76,44700.0,13.0145,13.1415,13.0087,13.1357,44700.0
2006-02-22 10:30:00,22.75,22.93,22.68,22.89,56900.0,13.1299,13.2338,13.0895,13.2107,56900.0
2006-02-22 11:00:00,22.91,23.27,22.89,23.26,63100.0,13.2223,13.43,13.2107,13.4243,63100.0
2006-02-22 11:30:00,23.27,23.32,23.19,23.26,72600.0,13.43,13.4589,13.3839,13.4243,72600.0
2006-02-22 12:00:00,23.25,23.31,23.23,23.3,55400.0,13.4185,13.4531,13.407,13.4474,55400.0
2006-02-22 12:30:00,23.31,23.31,23.05,23.08,81800.0,13.4531,13.4531,13.3031,13.3204,81800.0
2006-02-22 13:00:00,23.08,23.13,23.03,23.07,50500.0,13.3204,13.3492,13.2915,13.3146,50500.0
2006-02-22 13:30:00,23.07,23.09,22.94,23.02,127600.0,13.3146,13.3262,13.2396,13.2858,127600.0
2006-02-22 14:00:00,23.03,23.09,23.01,23.09,39900.0,13.2915,13.3262,13.28,13.3262,39900.0
2006-02-22 14:30:00,23.09,23.09,22.98,22.98,53100.0,13.3262,13.3262,13.2627,13.2627,53100.0
2006-02-22 15:00:00,22.98,23.03,22.97,22.99,154600.0,13.2627,13.2915,13.2569,13.2684,154600.0
2006-02-22 15:30:00,23.0,23.05,22.95,22.95,82900.0,13.2742,13.3031,13.2454,13.2454,82900.0
2006-02-23 09:30:00,22.79,23.06,22.77,22.98,64500.0,13.153,13.3088,13.1415,13.2627,64500.0
2006-02-23 10:00:00,22.98,23.06,22.94,23.04,52600.0,13.2627,13.3088,13.2396,13.2973,52600.0
2006-02-23 10:30:00,23.04,23.04,22.97,23.02,18800.0,13.2973,13.2973,13.2569,13.2858,18800.0
2006-02-23 11:00:00,23.02,23.05,22.97,23.04,36300.0,13.2858,13.3031,13.2569,13.2973,36300.0
2006-02-23 11:30:00,23.03,23.11,23.01,23.06,19000.0,13.2915,13.3377,13.28,13.3088,19000.0
2006-02-23 12:00:00,23.06,23.09,23.03,23.09,11600.0,13.3088,13.3262,13.2915,13.3262,11600.0
2006-02-23 12:30:00,23.08,23.2,23.07,23.19,15000.0,13.3204,13.3896,13.3146,13.3839,15000.0
2006-02-23 13:00:00,23.17,23.17,23.06,23.09,15800.0,13.3723,13.3723,13.3088,13.3262,15800.0
2006-02-23 13:30:00,23.09,23.1,23.03,23.04,21900.0,13.3262,13.3319,13.2915,13.2973,21900.0
2006-02-23 14:00:00,23.04,23.05,23.01,23.03,18600.0,13.2973,13.3031,13.28,13.2915,18600.0
2006-02-23 14:30:00,23.03,23.13,23.03,23.1,13300.0,13.2915,13.3492,13.2915,13.3319,13300.0
2006-02-23 15:00:00,23.09,23.13,23.06,23.06,26700.0,13.3262,13.3492,13.3088,13.3088,26700.0
2006-02-23 15:30:00,23.06,23.07,22.96,23.05,91000.0,13.3088,13.3146,13.2511,13.3031,91000.0
2006-02-24 09:30:00,23.1,23.1,22.66,22.72,51400.0,13.3319,13.3319,13.078,13.1126,51400.0
2006-02-24 10:00:00,22.74,22.85,22.72,22.79,31400.0,13.1242,13.1876,13.1126,13.153,31400.0
2006-02-24 10:30:00,22.77,22.8,22.69,22.8,30500.0,13.1415,13.1588,13.0953,13.1588,30500.0
2006-02-24 11:00:00,22.8,22.85,22.7,22.73,39300.0,13.1588,13.1876,13.1011,13.1184,39300.0
2006-02-24 11:30:00,22.73,22.75,22.71,22.73,7400.0,13.1184,13.1299,13.1068,13.1184,7400.0
2006-02-24 12:00:00,22.74,22.82,22.73,22.78,6300.0,13.1242,13.1703,13.1184,13.1472,6300.0
2006-02-24 12:30:00,22.78,22.84,22.77,22.82,11700.0,13.1472,13.1819,13.1415,13.1703,11700.0
2006-02-24 13:00:00,22.82,22.84,22.74,22.8,14200.0,13.1703,13.1819,13.1242,13.1588,14200.0
2006-02-24 13:30:00,22.78,22.78,22.71,22.71,13000.0,13.1472,13.1472,13.1068,13.1068,13000.0
2006-02-24 14:00:00,22.72,22.77,22.7,22.77,27900.0,13.1126,13.1415,13.1011,13.1415,27900.0
2006-02-24 14:30:00,22.77,22.77,22.73,22.75,25800.0,13.1415,13.1415,13.1184,13.1299,25800.0
2006-02-24 15:00:00,22.75,22.8,22.74,22.79,19300.0,13.1299,13.1588,13.1242,13.153,19300.0
2006-02-24 15:30:00,22.78,22.9,22.73,22.89,70200.0,13.1472,13.2165,13.1184,13.2107,70200.0
2006-02-27 09:30:00,23.0,23.49,22.99,23.4,109400.0,13.2742,13.557,13.2684,13.5051,109400.0
2006-02-27 10:00:00,23.39,23.44,23.3,23.38,58100.0,13.4993,13.5282,13.4474,13.4935,58100.0
2006-02-27 10:30:00,23.39,23.42,23.31,23.32,36700.0,13.4993,13.5166,13.4531,13.4589,36700.0
2006-02-27 11:00:00,23.31,23.43,23.3,23.43,25300.0,13.4531,13.5224,13.4474,13.5224,25300.0
2006-02-27 11:30:00,23.42,23.44,23.36,23.39,25600.0,13.5166,13.5282,13.482,13.4993,25600.0
2006-02-27 12:00:00,23.38,23.38,23.29,23.32,26600.0,13.4935,13.4935,13.4416,13.4589,26600.0
2006-02-27 12:30:00,23.31,23.37,23.29,23.34,23200.0,13.4531,13.4878,13.4416,13.4704,23200.0
2006-02-27 13:00:00,23.32,23.41,23.29,23.39,58700.0,13.4589,13.5108,13.4416,13.4993,58700.0
2006-02-27 13:30:00,23.4,23.42,23.34,23.36,46100.0,13.5051,13.5166,13.4704,13.482,46100.0
2006-02-27 14:00:00,23.35,23.41,23.29,23.4,49500.0,13.4762,13.5108,13.4416,13.5051,49500.0
2006-02-27 14:30:00,23.4,23.45,23.38,23.45,42500.0,13.5051,13.5339,13.4935,13.5339,42500.0
2006-02-27 15:00:00,23.44,23.52,23.42,23.52,95400.0,13.5282,13.5743,13.5166,13.5743,95400.0
2006-02-27 15:30:00,23.51,23.6,23.45,23.47,179400.0,13.5686,13.6205,13.5339,13.5455,179400.0
2006-02-28 09:30:00,23.36,23.69,23.31,23.69,65300.0,13.482,13.6724,13.4531,13.6724,65300.0
2006-02-28 10:00:00,23.7,23.74,23.48,23.49,112600.0,13.6782,13.7013,13.5512,13.557,112600.0
2006-02-28 10:30:00,23.48,23.6,23.38,23.38,56400.0,13.5512,13.6205,13.4935,13.4935,56400.0
2006-02-28 11:00:00,23.36,23.47,23.28,23.29,58800.0,13.482,13.5455,13.4358,13.4416,58800.0
2006-02-28 11:30:00,23.29,23.34,23.06,23.06,81100.0,13.4416,13.4704,13.3088,13.3088,81100.0
2006-02-28 12:00:00,23.06,23.29,23.05,23.29,47100.0,13.3088,13.4416,13.3031,13.4416,47100.0
2006-02-28 12:30:00,23.29,23.4,23.24,23.4,33100.0,13.4416,13.5051,13.4127,13.5051,33100.0
2006-02-28 13:00:00,23.4,23.43,23.26,23.34,54800.0,13.5051,13.5224,13.4243,13.4704,54800.0
2006-02-28 13:30:00,23.34,23.37,23.24,23.32,52300.0,13.4704,13.4878,13.4127,13.4589,52300.0
2006-02-28 14:00:00,23.32,23.32,23.21,23.21,51200.0,13.4589,13.4589,13.3954,13.3954,51200.0
2006-02-28 14:30:00,23.21,23.21,23.07,23.15,60300.0,13.3954,13.3954,13.3146,13.3608,60300.0
2006-02-28 15:00:00,23.11,23.15,23.05,23.13,70900.0,13.3377,13.3608,13.3031,13.3492,70900.0
2006-02-28 15:30:00,23.13,23.17,23.07,23.07,110000.0,13.3492,13.3723,13.3146,13.3146,110000.0
2006-03-01 09:30:00,23.1,23.27,22.95,23.06,95200.0,13.3319,13.43,13.2454,13.3088,95200.0
2006-03-01 10:00:00,23.05,23.15,22.95,23.05,54500.0,13.3031,13.3608,13.2454,13.3031,54500.0
2006-03-01 10:30:00,23.03,23.23,23.03,23.15,48000.0,13.2915,13.407,13.2915,13.3608,48000.0
2006-03-01 11:00:00,23.15,23.18,23.03,23.15,45300.0,13.3608,13.3781,13.2915,13.3608,45300.0
2006-03-01 11:30:00,23.15,23.2,23.07,23.2,113000.0,13.3608,13.3896,13.3146,13.3896,113000.0
2006-03-01 12:00:00,23.2,23.36,23.19,23.32,71500.0,13.3896,13.482,13.3839,13.4589,71500.0
2006-03-01 12:30:00,23.33,23.34,23.27,23.3,23000.0,13.4647,13.4704,13.43,13.4474,23000.0
2006-03-01 13:00:00,23.28,23.33,23.27,23.29,18600.0,13.4358,13.4647,13.43,13.4416,18600.0
2006-03-01 13:30:00,23.29,23.29,23.01,23.15,46100.0,13.4416,13.4416,13.28,13.3608,46100.0
2006-03-01 14:00:00,23.16,23.34,23.11,23.32,41400.0,13.3666,13.4704,13.3377,13.4589,41400.0
2006-03-01 14:30:00,23.31,23.45,23.23,23.35,95700.0,13.4531,13.5339,13.407,13.4762,95700.0
2006-03-01 15:00:00,23.34,23.49,23.29,23.4,72800.0,13.4704,13.557,13.4416,13.5051,72800.0
2006-03-01 15:30:00,23.4,23.5,23.24,23.27,119100.0,13.5051,13.5628,13.4127,13.43,119100.0
2006-03-02 09:30:00,23.76,24.39,23.56,23.68,323300.0,13.7128,14.0764,13.5974,13.6667,323300.0
2006-03-02 10:00:00,23.7,23.79,23.45,23.7,364500.0,13.6782,13.7302,13.5339,13.6782,364500.0
2006-03-02 10:30:00,23.7,23.85,21.8,23.64,341000.0,13.6782,13.7648,12.5816,13.6436,341000.0
2006-03-02 11:00:00,23.64,23.8,23.54,23.65,173800.0,13.6436,13.7359,13.5859,13.6494,173800.0
2006-03-02 11:30:00,23.64,23.99,23.63,23.87,169000.0,13.6436,13.8456,13.6378,13.7763,169000.0
2006-03-02 12:00:00,23.87,23.94,23.75,23.83,193400.0,13.7763,13.8167,13.7071,13.7532,193400.0
2006-03-02 12:30:00,23.83,23.95,23.81,23.94,140100.0,13.7532,13.8225,13.7417,13.8167,140100.0
2006-03-02 13:00:00,23.95,23.99,23.84,23.9,133600.0,13.8225,13.8456,13.759,13.7936,133600.0
2006-03-02 13:30:00,23.9,24.03,23.9,23.94,380700.0,13.7936,13.8687,13.7936,13.8167,380700.0
2006-03-02 14:00:00,23.92,23.94,23.78,23.9,134100.0,13.8052,13.8167,13.7244,13.7936,134100.0
2006-03-02 14:30:00,23.88,24.18,23.86,24.02,285500.0,13.7821,13.9552,13.7706,13.8629,285500.0
2006-03-02 15:00:00,24.02,24.07,23.91,24.04,537600.0,13.8629,13.8918,13.7994,13.8744,537600.0
2006-03-02 15:30:00,24.06,24.06,23.92,24.03,208200.0,13.886,13.886,13.8052,13.8687,208200.0
2006-03-03 09:30:00,23.8,23.99,23.7,23.85,83700.0,13.7359,13.8456,13.6782,13.7648,83700.0
2006-03-03 10:00:00,23.82,23.95,23.71,23.9,158100.0,13.7475,13.8225,13.684,13.7936,158100.0
2006-03-03 10:30:00,23.9,24.1,23.9,24.02,146800.0,13.7936,13.9091,13.7936,13.8629,146800.0
2006-03-03 11:00:00,24.03,24.12,24.01,24.02,32400.0,13.8687,13.9206,13.8571,13.8629,32400.0
2006-03-03 11:30:00,24.02,24.05,24.0,24.05,52600.0,13.8629,13.8802,13.8514,13.8802,52600.0
2006-03-03 12:00:00,24.02,24.13,24.0,24.13,30400.0,13.8629,13.9264,13.8514,13.9264,30400.0
2006-03-03 12:30:00,24.09,24.18,24.07,24.13,44200.0,13.9033,13.9552,13.8918,13.9264,44200.0
2006-03-03 13:00:00,24.13,24.15,24.08,24.14,86200.0,13.9264,13.9379,13.8975,13.9322,86200.0
2006-03-03 13:30:00,24.12,24.18,24.07,24.08,93700.0,13.9206,13.9552,13.8918,13.8975,93700.0
2006-03-03 14:00:00,24.07,24.1,24.01,24.03,41900.0,13.8918,13.9091,13.8571,13.8687,41900.0
2006-03-03 14:30:00,24.02,24.17,24.01,24.16,45400.0,13.8629,13.9495,13.8571,13.9437,45400.0
2006-03-03 15:00:00,24.16,24.19,24.06,24.09,63900.0,13.9437,13.961,13.886,13.9033,63900.0
2006-03-03 15:30:00,24.08,24.08,23.91,23.99,139500.0,13.8975,13.8975,13.7994,13.8456,139500.0
2006-03-06 09:30:00,24.03,24.16,23.92,24.14,61900.0,13.8687,13.9437,13.8052,13.9322,61900.0
2006-03-06 10:00:00,24.13,24.2,24.03,24.08,191300.0,13.9264,13.9668,13.8687,13.8975,191300.0
2006-03-06 10:30:00,24.08,24.14,24.04,24.06,39200.0,13.8975,13.9322,13.8744,13.886,39200.0
2006-03-06 11:00:00,24.07,24.09,23.99,24.09,34200.0,13.8918,13.9033,13.8456,13.9033,34200.0
2006-03-06 11:30:00,24.13,24.17,24.1,24.15,22400.0,13.9264,13.9495,13.9091,13.9379,22400.0
2006-03-06 12:00:00,24.15,24.19,24.07,24.16,30200.0,13.9379,13.961,13.8918,13.9437,30200.0
2006-03-06 12:30:00,24.16,24.17,24.11,24.14,25300.0,13.9437,13.9495,13.9148,13.9322,25300.0
2006-03-06 13:00:00,24.15,24.18,24.02,24.03,53500.0,13.9379,13.9552,13.8629,13.8687,53500.0
2006-03-06 13:30:00,24.02,24.05,23.91,23.98,58100.0,13.8629,13.8802,13.7994,13.8398,58100.0
2006-03-06 14:00:00,23.98,24.02,23.93,24.02,37700.0,13.8398,13.8629,13.811,13.8629,37700.0
2006-03-06 14:30:00,24.03,24.1,24.0,24.1,110900.0,13.8687,13.9091,13.8514,13.9091,110900.0
2006-03-06 15:00:00,24.1,24.1,24.0,24.07,136700.0,13.9091,13.9091,13.8514,13.8918,136700.0
2006-03-06 15:30:00,24.07,24.14,24.07,24.09,83400.0,13.8918,13.9322,13.8918,13.9033,83400.0
2006-03-07 09:30:00,23.95,24.0,23.71,23.99,84400.0,13.8225,13.8514,13.684,13.8456,84400.0
2006-03-07 10:00:00,23.99,24.06,23.93,23.96,39600.0,13.8456,13.886,13.811,13.8283,39600.0
2006-03-07 10:30:00,23.97,24.04,23.94,24.0,40500.0,13.834,13.8744,13.8167,13.8514,40500.0
2006-03-07 11:00:00,24.0,24.09,24.0,24.03,31100.0,13.8514,13.9033,13.8514,13.8687,31100.0
2006-03-07 11:30:00,24.05,24.12,24.01,24.07,53700.0,13.8802,13.9206,13.8571,13.8918,53700.0
2006-03-07 12:00:00,24.07,24.13,24.06,24.11,25600.0,13.8918,13.9264,13.886,13.9148,25600.0
2006-03-07 12:30:00,24.1,24.1,24.04,24.09,25200.0,13.9091,13.9091,13.8744,13.9033,25200.0
2006-03-07 13:00:00,24.08,24.08,23.99,23.99,35100.0,13.8975,13.8975,13.8456,13.8456,35100.0
2006-03-07 13:30:00,23.99,24.04,23.97,24.03,18800.0,13.8456,13.8744,13.834,13.8687,18800.0
2006-03-07 14:00:00,24.03,24.04,23.96,23.96,49000.0,13.8687,13.8744,13.8283,13.8283,49000.0
2006-03-07 14:30:00,23.96,24.05,23.83,24.02,55900.0,13.8283,13.8802,13.7532,13.8629,55900.0
2006-03-07 15:00:00,24.02,24.04,23.96,24.01,60100.0,13.8629,13.8744,13.8283,13.8571,60100.0
2006-03-07 15:30:00,24.01,24.06,24.0,24.05,78600.0,13.8571,13.886,13.8514,13.8802,78600.0
2006-03-08 09:30:00,23.95,24.08,23.89,24.07,39700.0,13.8225,13.8975,13.7879,13.8918,39700.0
2006-03-08 10:00:00,24.15,24.15,24.0,24.01,51800.0,13.9379,13.9379,13.8514,13.8571,51800.0
2006-03-08 10:30:00,24.01,24.11,24.0,24.05,41400.0,13.8571,13.9148,13.8514,13.8802,41400.0
2006-03-08 11:00:00,24.05,24.12,24.03,24.1,66100.0,13.8802,13.9206,13.8687,13.9091,66100.0
2006-03-08 11:30:00,24.08,24.12,23.99,24.03,109400.0,13.8975,13.9206,13.8456,13.8687,109400.0
2006-03-08 12:00:00,24.03,24.11,24.01,24.08,32700.0,13.8687,13.9148,13.8571,13.8975,32700.0
2006-03-08 12:30:00,24.07,24.15,24.03,24.11,57800.0,13.8918,13.9379,13.8687,13.9148,57800.0
2006-03-08 13:00:00,24.11,24.15,24.07,24.08,30000.0,13.9148,13.9379,13.8918,13.8975,30000.0
2006-03-08 13:30:00,24.09,24.09,23.99,24.02,51500.0,13.9033,13.9033,13.8456,13.8629,51500.0
2006-03-08 14:00:00,24.0,24.12,24.0,24.05,23100.0,13.8514,13.9206,13.8514,13.8802,23100.0
2006-03-08 14:30:00,24.03,24.16,24.03,24.09,31400.0,13.8687,13.9437,13.8687,13.9033,31400.0
2006-03-08 15:00:00,24.09,24.11,24.04,24.05,35600.0,13.9033,13.9148,13.8744,13.8802,35600.0
2006-03-08 15:30:00,24.05,24.11,24.03,24.06,82600.0,13.8802,13.9148,13.8687,13.886,82600.0
2006-03-09 09:30:00,24.15,24.18,23.91,24.07,39800.0,13.9379,13.9552,13.7994,13.8918,39800.0
2006-03-09 10:00:00,24.07,24.15,24.04,24.06,21600.0,13.8918,13.9379,13.8744,13.886,21600.0
2006-03-09 10:30:00,24.06,24.15,24.02,24.02,24600.0,13.886,13.9379,13.8629,13.8629,24600.0
2006-03-09 11:00:00,24.03,24.03,23.99,23.99,27300.0,13.8687,13.8687,13.8456,13.8456,27300.0
2006-03-09 11:30:00,23.99,24.0,23.94,23.95,59800.0,13.8456,13.8514,13.8167,13.8225,59800.0
2006-03-09 12:00:00,23.96,24.01,23.96,24.0,48200.0,13.8283,13.8571,13.8283,13.8514,48200.0
2006-03-09 12:30:00,24.0,24.03,23.96,23.98,30600.0,13.8514,13.8687,13.8283,13.8398,30600.0
2006-03-09 13:00:00,23.99,23.99,23.81,23.81,34400.0,13.8456,13.8456,13.7417,13.7417,34400.0
2006-03-09 13:30:00,23.81,23.91,23.81,23.89,29200.0,13.7417,13.7994,13.7417,13.7879,29200.0
2006-03-09 14:00:00,23.88,23.95,23.88,23.91,48300.0,13.7821,13.8225,13.7821,13.7994,48300.0
2006-03-09 14:30:00,23.9,23.92,23.88,23.89,46700.0,13.7936,13.8052,13.7821,13.7879,46700.0
2006-03-09 15:00:00,23.89,23.95,23.81,23.88,70500.0,13.7879,13.8225,13.7417,13.7821,70500.0
2006-03-09 15:30:00,23.87,23.97,23.85,23.95,108600.0,13.7763,13.834,13.7648,13.8225,108600.0
2006-03-10 09:30:00,24.0,24.09,23.9,24.0,35900.0,13.8514,13.9033,13.7936,13.8514,35900.0
2006-03-10 10:00:00,24.01,24.07,23.97,24.04,50000.0,13.8571,13.8918,13.834,13.8744,50000.0
2006-03-10 10:30:00,24.05,24.08,23.95,23.99,49100.0,13.8802,13.8975,13.8225,13.8456,49100.0
2006-03-10 11:00:00,23.99,24.0,23.93,23.98,21300.0,13.8456,13.8514,13.811,13.8398,21300.0
2006-03-10 11:30:00,24.01,24.01,23.95,23.97,35900.0,13.8571,13.8571,13.8225,13.834,35900.0
2006-03-10 12:00:00,23.97,24.05,23.96,23.98,46300.0,13.834,13.8802,13.8283,13.8398,46300.0
2006-03-10 12:30:00,23.99,24.04,23.98,24.02,54600.0,13.8456,13.8744,13.8398,13.8629,54600.0
2006-03-10 13:00:00,24.02,24.07,23.93,23.93,27200.0,13.8629,13.8918,13.811,13.811,27200.0
2006-03-10 13:30:00,23.95,23.96,23.91,23.92,17600.0,13.8225,13.8283,13.7994,13.8052,17600.0
2006-03-10 14:00:00,23.92,24.02,23.91,23.97,28900.0,13.8052,13.8629,13.7994,13.834,28900.0
2006-03-10 14:30:00,23.97,24.02,23.94,23.94,35600.0,13.834,13.8629,13.8167,13.8167,35600.0
2006-03-10 15:00:00,23.94,24.02,23.93,24.01,65300.0,13.8167,13.8629,13.811,13.8571,65300.0
2006-03-10 15:30:00,24.0,24.04,23.97,24.01,89500.0,13.8514,13.8744,13.834,13.8571,89500.0
2006-03-13 09:30:00,23.99,24.07,23.93,24.06,17800.0,13.8456,13.8918,13.811,13.886,17800.0
2006-03-13 10:00:00,24.03,24.09,23.96,23.98,24300.0,13.8687,13.9033,13.8283,13.8398,24300.0
2006-03-13 10:30:00,24.0,24.0,23.95,23.95,21200.0,13.8514,13.8514,13.8225,13.8225,21200.0
2006-03-13 11:00:00,23.95,24.02,23.87,23.96,39700.0,13.8225,13.8629,13.7763,13.8283,39700.0
2006-03-13 11:30:00,23.95,23.98,23.91,23.95,20700.0,13.8225,13.8398,13.7994,13.8225,20700.0
2006-03-13 12:00:00,23.95,23.98,23.94,23.97,28000.0,13.8225,13.8398,13.8167,13.834,28000.0
2006-03-13 12:30:00,23.98,24.02,23.97,24.02,16000.0,13.8398,13.8629,13.834,13.8629,16000.0
2006-03-13 13:00:00,24.02,24.03,23.95,23.96,24000.0,13.8629,13.8687,13.8225,13.8283,24000.0
2006-03-13 13:30:00,23.96,23.99,23.94,23.94,17500.0,13.8283,13.8456,13.8167,13.8167,17500.0
2006-03-13 14:00:00,23.95,24.0,23.93,23.95,35400.0,13.8225,13.8514,13.811,13.8225,35400.0
2006-03-13 14:30:00,23.94,23.97,23.84,23.95,35800.0,13.8167,13.834,13.759,13.8225,35800.0
2006-03-13 15:00:00,23.96,23.99,23.95,23.97,31800.0,13.8283,13.8456,13.8225,13.834,31800.0
2006-03-13 15:30:00,23.98,24.0,23.95,23.97,143100.0,13.8398,13.8514,13.8225,13.834,143100.0
2006-03-14 09:30:00,23.87,24.09,23.86,23.99,38900.0,13.7763,13.9033,13.7706,13.8456,38900.0
2006-03-14 10:00:00,23.98,24.03,23.95,23.98,25700.0,13.8398,13.8687,13.8225,13.8398,25700.0
2006-03-14 10:30:00,23.99,24.02,23.91,23.98,83100.0,13.8456,13.8629,13.7994,13.8398,83100.0
2006-03-14 11:00:00,23.99,24.03,23.98,24.03,51300.0,13.8456,13.8687,13.8398,13.8687,51300.0
2006-03-14 11:30:00,24.03,24.09,23.98,23.98,53400.0,13.8687,13.9033,13.8398,13.8398,53400.0
2006-03-14 12:00:00,23.98,24.03,23.96,23.97,25300.0,13.8398,13.8687,13.8283,13.834,25300.0
2006-03-14 12:30:00,23.97,24.0,23.96,23.98,14000.0,13.834,13.8514,13.8283,13.8398,14000.0
2006-03-14 13:00:00,23.98,24.05,23.98,24.01,43200.0,13.8398,13.8802,13.8398,13.8571,43200.0
2006-03-14 13:30:00,24.0,24.03,23.99,24.0,20300.0,13.8514,13.8687,13.8456,13.8514,20300.0
2006-03-14 14:00:00,23.99,24.03,23.97,23.99,40100.0,13.8456,13.8687,13.834,13.8456,40100.0
2006-03-14 14:30:00,24.0,24.02,23.97,23.98,32000.0,13.8514,13.8629,13.834,13.8398,32000.0
2006-03-14 15:00:00,23.98,23.99,23.95,23.96,27400.0,13.8398,13.8456,13.8225,13.8283,27400.0
2006-03-14 15:30:00,23.95,24.04,23.95,23.99,95000.0,13.8225,13.8744,13.8225,13.8456,95000.0
2006-03-15 09:30:00,24.0,24.01,23.87,24.0,28700.0,13.8514,13.8571,13.7763,13.8514,28700.0
2006-03-15 10:00:00,24.0,24.01,23.92,23.93,26300.0,13.8514,13.8571,13.8052,13.811,26300.0
2006-03-15 10:30:00,23.93,23.94,23.72,23.79,42600.0,13.811,13.8167,13.6898,13.7302,42600.0
2006-03-15 11:00:00,23.8,23.9,23.78,23.89,39100.0,13.7359,13.7936,13.7244,13.7879,39100.0
2006-03-15 11:30:00,23.88,23.98,23.87,23.95,46500.0,13.7821,13.8398,13.7763,13.8225,46500.0
2006-03-15 12:00:00,23.95,23.96,23.87,23.88,32800.0,13.8225,13.8283,13.7763,13.7821,32800.0
2006-03-15 12:30:00,23.88,23.94,23.86,23.91,29500.0,13.7821,13.8167,13.7706,13.7994,29500.0
2006-03-15 13:00:00,23.91,23.94,23.91,23.93,12400.0,13.7994,13.8167,13.7994,13.811,12400.0
2006-03-15 13:30:00,23.93,24.01,23.92,23.94,28100.0,13.811,13.8571,13.8052,13.8167,28100.0
2006-03-15 14:00:00,23.94,24.03,23.91,24.01,35200.0,13.8167,13.8687,13.7994,13.8571,35200.0
2006-03-15 14:30:00,24.02,24.03,23.96,24.0,34800.0,13.8629,13.8687,13.8283,13.8514,34800.0
2006-03-15 15:00:00,23.99,24.03,23.99,24.0,48500.0,13.8456,13.8687,13.8456,13.8514,48500.0
2006-03-15 15:30:00,24.0,24.01,23.94,24.0,77500.0,13.8514,13.8571,13.8167,13.8514,77500.0
2006-03-16 09:30:00,24.05,24.1,23.97,24.0,42700.0,13.8802,13.9091,13.834,13.8514,42700.0
2006-03-16 10:00:00,24.01,24.09,23.94,24.0,34400.0,13.8571,13.9033,13.8167,13.8514,34400.0
2006-03-16 10:30:00,23.97,24.05,23.96,23.98,25700.0,13.834,13.8802,13.8283,13.8398,25700.0
2006-03-16 11:00:00,23.97,24.0,23.94,23.95,18500.0,13.834,13.8514,13.8167,13.8225,18500.0
2006-03-16 11:30:00,23.97,23.98,23.91,23.91,22400.0,13.834,13.8398,13.7994,13.7994,22400.0
2006-03-16 12:00:00,23.92,24.01,23.9,24.0,22800.0,13.8052,13.8571,13.7936,13.8514,22800.0
2006-03-16 12:30:00,24.0,24.01,23.94,23.95,15600.0,13.8514,13.8571,13.8167,13.8225,15600.0
2006-03-16 13:00:00,23.95,23.98,23.91,23.92,16400.0,13.8225,13.8398,13.7994,13.8052,16400.0
2006-03-16 13:30:00,23.92,23.97,23.81,23.81,22500.0,13.8052,13.834,13.7417,13.7417,22500.0
2006-03-16 14:00:00,23.8,23.9,23.8,23.85,39200.0,13.7359,13.7936,13.7359,13.7648,39200.0
2006-03-16 14:30:00,23.84,23.86,23.75,23.76,65900.0,13.759,13.7706,13.7071,13.7128,65900.0
2006-03-16 15:00:00,23.76,23.82,23.75,23.77,32000.0,13.7128,13.7475,13.7071,13.7186,32000.0
2006-03-16 15:30:00,23.77,23.8,23.75,23.78,80700.0,13.7186,13.7359,13.7071,13.7244,80700.0
2006-03-17 09:30:00,23.7,23.7,23.64,23.69,299400.0,13.6782,13.6782,13.6436,13.6724,299400.0
2006-03-17 10:00:00,23.69,23.79,23.65,23.76,144200.0,13.6724,13.7302,13.6494,13.7128,144200.0
2006-03-17 10:30:00,23.75,23.8,23.7,23.77,13400.0,13.7071,13.7359,13.6782,13.7186,13400.0
2006-03-17 11:00:00,23.77,23.81,23.75,23.79,44500.0,13.7186,13.7417,13.7071,13.7302,44500.0
2006-03-17 11:30:00,23.8,23.84,23.78,23.79,22700.0,13.7359,13.759,13.7244,13.7302,22700.0
2006-03-17 12:00:00,23.79,23.81,23.77,23.79,17600.0,13.7302,13.7417,13.7186,13.7302,17600.0
2006-03-17 12:30:00,23.8,23.82,23.78,23.8,25000.0,13.7359,13.7475,13.7244,13.7359,25000.0
2006-03-17 13:00:00,23.81,23.9,23.79,23.9,32000.0,13.7417,13.7936,13.7302,13.7936,32000.0
2006-03-17 13:30:00,23.9,23.97,23.87,23.94,33700.0,13.7936,13.834,13.7763,13.8167,33700.0
2006-03-17 14:00:00,23.94,23.98,23.94,23.94,11500.0,13.8167,13.8398,13.8167,13.8167,11500.0
2006-03-17 14:30:00,23.93,23.94,23.89,23.94,13300.0,13.811,13.8167,13.7879,13.8167,13300.0
2006-03-17 15:00:00,23.93,23.96,23.89,23.89,15000.0,13.811,13.8283,13.7879,13.7879,15000.0
2006-03-17 15:30:00,23.9,23.92,23.86,23.88,79200.0,13.7936,13.8052,13.7706,13.7821,79200.0
2006-03-20 09:30:00,23.83,24.0,23.83,23.94,25100.0,13.7532,13.8514,13.7532,13.8167,25100.0
2006-03-20 10:00:00,23.91,23.97,23.77,23.78,33600.0,13.7994,13.834,13.7186,13.7244,33600.0
2006-03-20 10:30:00,23.83,23.89,23.79,23.85,21300.0,13.7532,13.7879,13.7302,13.7648,21300.0
2006-03-20 11:00:00,23.87,23.87,23.78,23.87,12200.0,13.7763,13.7763,13.7244,13.7763,12200.0
2006-03-20 11:30:00,23.87,24.0,23.87,23.98,20900.0,13.7763,13.8514,13.7763,13.8398,20900.0
2006-03-20 12:00:00,23.98,24.0,23.96,23.97,12700.0,13.8398,13.8514,13.8283,13.834,12700.0
2006-03-20 12:30:00,23.99,24.0,23.95,23.99,16600.0,13.8456,13.8514,13.8225,13.8456,16600.0
2006-03-20 13:00:00,23.99,23.99,23.93,23.94,12700.0,13.8456,13.8456,13.811,13.8167,12700.0
2006-03-20 13:30:00,23.93,23.97,23.91,23.97,17900.0,13.811,13.834,13.7994,13.834,17900.0
2006-03-20 14:00:00,23.98,23.99,23.96,23.97,20200.0,13.8398,13.8456,13.8283,13.834,20200.0
2006-03-20 14:30:00,23.97,23.98,23.93,23.94,29400.0,13.834,13.8398,13.811,13.8167,29400.0
2006-03-20 15:00:00,23.93,23.94,23.89,23.89,68100.0,13.811,13.8167,13.7879,13.7879,68100.0
2006-03-20 15:30:00,23.9,23.98,23.89,23.95,84400.0,13.7936,13.8398,13.7879,13.8225,84400.0
2006-03-21 09:30:00,23.85,23.98,23.76,23.84,44800.0,13.7648,13.8398,13.7128,13.759,44800.0
2006-03-21 10:00:00,23.85,23.95,23.79,23.91,48100.0,13.7648,13.8225,13.7302,13.7994,48100.0
2006-03-21 10:30:00,23.91,23.95,23.84,23.87,52900.0,13.7994,13.8225,13.759,13.7763,52900.0
2006-03-21 11:00:00,23.88,23.94,23.88,23.91,25100.0,13.7821,13.8167,13.7821,13.7994,25100.0
2006-03-21 11:30:00,23.91,24.0,23.89,23.95,58900.0,13.7994,13.8514,13.7879,13.8225,58900.0
2006-03-21 12:00:00,23.93,24.0,23.93,23.97,36300.0,13.811,13.8514,13.811,13.834,36300.0
2006-03-21 12:30:00,23.97,23.97,23.9,23.93,52900.0,13.834,13.834,13.7936,13.811,52900.0
2006-03-21 13:00:00,23.91,23.96,23.91,23.92,18400.0,13.7994,13.8283,13.7994,13.8052,18400.0
2006-03-21 13:30:00,23.92,23.95,23.89,23.92,44600.0,13.8052,13.8225,13.7879,13.8052,44600.0
2006-03-21 14:00:00,23.92,23.96,23.89,23.89,45100.0,13.8052,13.8283,13.7879,13.7879,45100.0
2006-03-21 14:30:00,23.89,23.96,23.83,23.84,43300.0,13.7879,13.8283,13.7532,13.759,43300.0
2006-03-21 15:00:00,23.87,23.87,23.77,23.77,36200.0,13.7763,13.7763,13.7186,13.7186,36200.0
2006-03-21 15:30:00,23.78,23.91,23.75,23.8,69600.0,13.7244,13.7994,13.7071,13.7359,69600.0
2006-03-22 09:30:00,23.79,23.92,23.73,23.81,27500.0,13.7302,13.8052,13.6955,13.7417,27500.0
2006-03-22 10:00:00,23.82,23.96,23.79,23.96,107100.0,13.7475,13.8283,13.7302,13.8283,107100.0
2006-03-22 10:30:00,23.96,24.04,23.91,24.03,64700.0,13.8283,13.8744,13.7994,13.8687,64700.0
2006-03-22 11:00:00,24.02,24.05,23.93,23.98,126600.0,13.8629,13.8802,13.811,13.8398,126600.0
2006-03-22 11:30:00,23.99,24.03,23.96,23.98,49200.0,13.8456,13.8687,13.8283,13.8398,49200.0
2006-03-22 12:00:00,24.02,24.06,24.0,24.02,28300.0,13.8629,13.886,13.8514,13.8629,28300.0
2006-03-22 12:30:00,24.01,24.03,23.94,23.98,43000.0,13.8571,13.8687,13.8167,13.8398,43000.0
2006-03-22 13:00:00,23.99,24.01,23.94,24.0,132800.0,13.8456,13.8571,13.8167,13.8514,132800.0
2006-03-22 13:30:00,24.0,24.05,23.97,24.01,116900.0,13.8514,13.8802,13.834,13.8571,116900.0
2006-03-22 14:00:00,24.04,24.11,23.95,24.01,47300.0,13.8744,13.9148,13.8225,13.8571,47300.0
2006-03-22 14:30:00,24.01,24.04,23.98,23.99,306700.0,13.8571,13.8744,13.8398,13.8456,306700.0
2006-03-22 15:00:00,23.98,24.0,23.97,23.99,284300.0,13.8398,13.8514,13.834,13.8456,284300.0
2006-03-22 15:30:00,24.0,24.04,23.96,23.96,240400.0,13.8514,13.8744,13.8283,13.8283,240400.0
2006-03-23 09:30:00,24.0,24.22,23.94,24.2,34100.0,13.8514,13.9783,13.8167,13.9668,34100.0
2006-03-23 10:00:00,24.21,24.22,24.14,24.17,19200.0,13.9726,13.9783,13.9322,13.9495,19200.0
2006-03-23 10:30:00,24.16,24.17,24.09,24.09,36300.0,13.9437,13.9495,13.9033,13.9033,36300.0
2006-03-23 11:00:00,24.08,24.11,24.05,24.09,91200.0,13.8975,13.9148,13.8802,13.9033,91200.0
2006-03-23 11:30:00,24.08,24.08,24.0,24.0,24900.0,13.8975,13.8975,13.8514,13.8514,24900.0
2006-03-23 12:00:00,24.01,24.02,23.97,24.02,43400.0,13.8571,13.8629,13.834,13.8629,43400.0
2006-03-23 12:30:00,24.02,24.05,24.01,24.01,17300.0,13.8629,13.8802,13.8571,13.8571,17300.0
2006-03-23 13:00:00,24.01,24.04,23.99,24.03,16600.0,13.8571,13.8744,13.8456,13.8687,16600.0
2006-03-23 13:30:00,24.02,24.06,24.02,24.06,13300.0,13.8629,13.886,13.8629,13.886,13300.0
2006-03-23 14:00:00,24.07,24.14,23.99,24.14,31300.0,13.8918,13.9322,13.8456,13.9322,31300.0
2006-03-23 14:30:00,24.14,24.21,24.11,24.16,39000.0,13.9322,13.9726,13.9148,13.9437,39000.0
2006-03-23 15:00:00,24.15,24.18,24.13,24.17,25200.0,13.9379,13.9552,13.9264,13.9495,25200.0
2006-03-23 15:30:00,24.17,24.22,24.15,24.2,89200.0,13.9495,13.9783,13.9379,13.9668,89200.0
2006-03-24 09:30:00,24.15,24.15,23.95,24.03,46000.0,13.9379,13.9379,13.8225,13.8687,46000.0
2006-03-24 10:00:00,24.03,24.03,23.83,23.91,64000.0,13.8687,13.8687,13.7532,13.7994,64000.0
2006-03-24 10:30:00,23.92,23.93,23.85,23.9,33800.0,13.8052,13.811,13.7648,13.7936,33800.0
2006-03-24 11:00:00,23.91,23.99,23.87,23.99,55900.0,13.7994,13.8456,13.7763,13.8456,55900.0
2006-03-24 11:30:00,23.98,24.04,23.95,24.04,80100.0,13.8398,13.8744,13.8225,13.8744,80100.0
2006-03-24 12:00:00,24.03,24.07,24.03,24.05,45300.0,13.8687,13.8918,13.8687,13.8802,45300.0
2006-03-24 12:30:00,24.05,24.12,24.04,24.06,43000.0,13.8802,13.9206,13.8744,13.886,43000.0
2006-03-24 13:00:00,24.05,24.05,23.99,24.01,29300.0,13.8802,13.8802,13.8456,13.8571,29300.0
2006-03-24 13:30:00,24.01,24.04,23.99,24.0,17600.0,13.8571,13.8744,13.8456,13.8514,17600.0
2006-03-24 14:00:00,23.99,24.04,23.99,24.02,22900.0,13.8456,13.8744,13.8456,13.8629,22900.0
2006-03-24 14:30:00,24.02,24.06,24.01,24.04,28700.0,13.8629,13.886,13.8571,13.8744,28700.0
2006-03-24 15:00:00,24.03,24.06,24.01,24.02,48200.0,13.8687,13.886,13.8571,13.8629,48200.0
2006-03-24 15:30:00,24.03,24.07,24.01,24.03,63600.0,13.8687,13.8918,13.8571,13.8687,63600.0
2006-03-27 09:30:00,24.02,24.1,23.85,23.9,58500.0,13.8629,13.9091,13.7648,13.7936,58500.0
2006-03-27 10:00:00,23.91,23.95,23.83,23.86,57400.0,13.7994,13.8225,13.7532,13.7706,57400.0
2006-03-27 10:30:00,23.86,24.02,23.85,24.0,73000.0,13.7706,13.8629,13.7648,13.8514,73000.0
2006-03-27 11:00:00,24.0,24.02,24.0,24.0,29100.0,13.8514,13.8629,13.8514,13.8514,29100.0
2006-03-27 11:30:00,24.01,24.06,24.01,24.02,15000.0,13.8571,13.886,13.8571,13.8629,15000.0
2006-03-27 12:00:00,24.01,24.06,24.01,24.05,16700.0,13.8571,13.886,13.8571,13.8802,16700.0
2006-03-27 12:30:00,24.05,24.11,24.02,24.11,55300.0,13.8802,13.9148,13.8629,13.9148,55300.0
2006-03-27 13:00:00,24.11,24.11,24.05,24.05,14300.0,13.9148,13.9148,13.8802,13.8802,14300.0
2006-03-27 13:30:00,24.05,24.08,24.04,24.07,9400.0,13.8802,13.8975,13.8744,13.8918,9400.0
2006-03-27 14:00:00,24.07,24.08,24.05,24.06,16900.0,13.8918,13.8975,13.8802,13.886,16900.0
2006-03-27 14:30:00,24.07,24.09,24.06,24.07,18600.0,13.8918,13.9033,13.886,13.8918,18600.0
2006-03-27 15:00:00,24.07,24.07,24.03,24.04,24200.0,13.8918,13.8918,13.8687,13.8744,24200.0
2006-03-27 15:30:00,24.04,24.04,23.99,24.01,166700.0,13.8744,13.8744,13.8456,13.8571,166700.0
2006-03-28 09:30:00,24.05,24.05,23.87,23.89,23100.0,13.8802,13.8802,13.7763,13.7879,23100.0
2006-03-28 10:00:00,23.9,24.01,23.9,24.0,17800.0,13.7936,13.8571,13.7936,13.8514,17800.0
2006-03-28 10:30:00,24.0,24.0,23.86,23.86,13800.0,13.8514,13.8514,13.7706,13.7706,13800.0
2006-03-28 11:00:00,23.86,23.87,23.82,23.84,11100.0,13.7706,13.7763,13.7475,13.759,11100.0
2006-03-28 11:30:00,23.84,23.9,23.83,23.9,9200.0,13.759,13.7936,13.7532,13.7936,9200.0
2006-03-28 12:00:00,23.88,24.0,23.88,24.0,17400.0,13.7821,13.8514,13.7821,13.8514,17400.0
2006-03-28 12:30:00,24.02,24.03,23.96,23.96,8200.0,13.8629,13.8687,13.8283,13.8283,8200.0
2006-03-28 13:00:00,23.94,23.97,23.93,23.95,5900.0,13.8167,13.834,13.811,13.8225,5900.0
2006-03-28 13:30:00,23.96,23.96,23.92,23.94,7100.0,13.8283,13.8283,13.8052,13.8167,7100.0
2006-03-28 14:00:00,23.94,24.0,23.83,23.86,32000.0,13.8167,13.8514,13.7532,13.7706,32000.0
2006-03-28 14:30:00,23.84,23.86,23.77,23.85,37900.0,13.759,13.7706,13.7186,13.7648,37900.0
2006-03-28 15:00:00,23.85,23.86,23.77,23.83,30300.0,13.7648,13.7706,13.7186,13.7532,30300.0
2006-03-28 15:30:00,23.84,23.91,23.83,23.85,113900.0,13.759,13.7994,13.7532,13.7648,113900.0
2006-03-29 09:30:00,23.85,23.96,23.83,23.88,57700.0,13.7648,13.8283,13.7532,13.7821,57700.0
2006-03-29 10:00:00,23.88,23.96,23.86,23.95,88500.0,13.7821,13.8283,13.7706,13.8225,88500.0
2006-03-29 10:30:00,23.96,23.96,23.87,23.88,32400.0,13.8283,13.8283,13.7763,13.7821,32400.0
2006-03-29 11:00:00,23.88,24.07,23.87,24.06,35100.0,13.7821,13.8918,13.7763,13.886,35100.0
2006-03-29 11:30:00,24.06,24.15,24.05,24.05,21100.0,13.886,13.9379,13.8802,13.8802,21100.0
2006-03-29 12:00:00,24.05,24.11,24.03,24.1,20200.0,13.8802,13.9148,13.8687,13.9091,20200.0
2006-03-29 12:30:00,24.1,24.11,24.06,24.06,34600.0,13.9091,13.9148,13.886,13.886,34600.0
2006-03-29 13:00:00,24.07,24.14,24.05,24.06,34400.0,13.8918,13.9322,13.8802,13.886,34400.0
2006-03-29 13:30:00,24.05,24.13,24.05,24.11,17800.0,13.8802,13.9264,13.8802,13.9148,17800.0
2006-03-29 14:00:00,24.11,24.13,24.05,24.09,26700.0,13.9148,13.9264,13.8802,13.9033,26700.0
2006-03-29 14:30:00,24.1,24.11,24.03,24.04,28400.0,13.9091,13.9148,13.8687,13.8744,28400.0
2006-03-29 15:00:00,24.04,24.07,24.0,24.05,70300.0,13.8744,13.8918,13.8514,13.8802,70300.0
2006-03-29 15:30:00,24.05,24.05,23.99,24.03,35000.0,13.8802,13.8802,13.8456,13.8687,35000.0
2006-03-30 09:30:00,24.1,24.15,24.0,24.13,34900.0,13.9091,13.9379,13.8514,13.9264,34900.0
2006-03-30 10:00:00,24.13,24.19,24.06,24.06,22800.0,13.9264,13.961,13.886,13.886,22800.0
2006-03-30 10:30:00,24.07,24.07,23.93,24.02,24100.0,13.8918,13.8918,13.811,13.8629,24100.0
2006-03-30 11:00:00,24.02,24.02,23.94,23.94,11000.0,13.8629,13.8629,13.8167,13.8167,11000.0
2006-03-30 11:30:00,23.94,24.05,23.94,24.05,10900.0,13.8167,13.8802,13.8167,13.8802,10900.0
2006-03-30 12:00:00,24.04,24.07,24.03,24.05,11900.0,13.8744,13.8918,13.8687,13.8802,11900.0
2006-03-30 12:30:00,24.05,24.05,23.99,24.02,9900.0,13.8802,13.8802,13.8456,13.8629,9900.0
2006-03-30 13:00:00,24.0,24.01,23.95,23.96,11800.0,13.8514,13.8571,13.8225,13.8283,11800.0
2006-03-30 13:30:00,23.95,23.96,23.91,23.93,9900.0,13.8225,13.8283,13.7994,13.811,9900.0
2006-03-30 14:00:00,23.94,24.08,23.93,23.98,47100.0,13.8167,13.8975,13.811,13.8398,47100.0
2006-03-30 14:30:00,23.98,23.99,23.94,23.99,28400.0,13.8398,13.8456,13.8167,13.8456,28400.0
2006-03-30 15:00:00,23.96,24.02,23.96,23.98,21400.0,13.8283,13.8629,13.8283,13.8398,21400.0
2006-03-30 15:30:00,23.98,24.02,23.88,23.98,128000.0,13.8398,13.8629,13.7821,13.8398,128000.0
2006-03-31 09:30:00,24.06,24.07,23.91,24.02,53700.0,13.886,13.8918,13.7994,13.8629,53700.0
2006-03-31 10:00:00,24.01,24.06,23.95,23.95,64000.0,13.8571,13.886,13.8225,13.8225,64000.0
2006-03-31 10:30:00,23.94,23.95,23.91,23.91,45300.0,13.8167,13.8225,13.7994,13.7994,45300.0
2006-03-31 11:00:00,23.91,23.91,23.86,23.88,36900.0,13.7994,13.7994,13.7706,13.7821,36900.0
2006-03-31 11:30:00,23.88,23.88,23.84,23.88,40300.0,13.7821,13.7821,13.759,13.7821,40300.0
2006-03-31 12:00:00,23.87,23.87,23.81,23.82,28200.0,13.7763,13.7763,13.7417,13.7475,28200.0
2006-03-31 12:30:00,23.82,23.85,23.8,23.84,22300.0,13.7475,13.7648,13.7359,13.759,22300.0
2006-03-31 13:00:00,23.83,23.87,23.82,23.85,23700.0,13.7532,13.7763,13.7475,13.7648,23700.0
2006-03-31 13:30:00,23.84,23.84,23.79,23.83,48700.0,13.759,13.759,13.7302,13.7532,48700.0
2006-03-31 14:00:00,23.83,23.9,23.82,23.89,44600.0,13.7532,13.7936,13.7475,13.7879,44600.0
2006-03-31 14:30:00,23.9,23.95,23.85,23.93,61100.0,13.7936,13.8225,13.7648,13.811,61100.0
2006-03-31 15:00:00,23.92,23.93,23.89,23.91,40000.0,13.8052,13.811,13.7879,13.7994,40000.0
2006-03-31 15:30:00,23.91,23.96,23.83,23.86,125700.0,13.7994,13.8283,13.7532,13.7706,125700.0
2006-04-03 09:30:00,23.8,23.85,23.53,23.67,87700.0,13.7359,13.7648,13.5801,13.6609,87700.0
2006-04-03 10:00:00,23.66,23.78,23.55,23.74,66300.0,13.6551,13.7244,13.5916,13.7013,66300.0
2006-04-03 10:30:00,23.75,23.9,23.74,23.86,67000.0,13.7071,13.7936,13.7013,13.7706,67000.0
2006-04-03 11:00:00,23.86,23.97,23.84,23.96,59800.0,13.7706,13.834,13.759,13.8283,59800.0
2006-04-03 11:30:00,23.96,23.97,23.91,23.92,32200.0,13.8283,13.834,13.7994,13.8052,32200.0
2006-04-03 12:00:00,23.92,23.93,23.87,23.9,26500.0,13.8052,13.811,13.7763,13.7936,26500.0
2006-04-03 12:30:00,23.9,23.9,23.79,23.82,35100.0,13.7936,13.7936,13.7302,13.7475,35100.0
2006-04-03 13:00:00,23.82,23.88,23.75,23.87,26200.0,13.7475,13.7821,13.7071,13.7763,26200.0
2006-04-03 13:30:00,23.87,23.96,23.87,23.93,21600.0,13.7763,13.8283,13.7763,13.811,21600.0
2006-04-03 14:00:00,23.92,23.93,23.77,23.78,40900.0,13.8052,13.811,13.7186,13.7244,40900.0
2006-04-03 14:30:00,23.78,23.81,23.71,23.72,61000.0,13.7244,13.7417,13.684,13.6898,61000.0
2006-04-03 15:00:00,23.75,23.87,23.75,23.8,78400.0,13.7071,13.7763,13.7071,13.7359,78400.0
2006-04-03 15:30:00,23.8,23.8,23.71,23.77,193900.0,13.7359,13.7359,13.684,13.7186,193900.0
2006-04-04 09:30:00,23.59,23.71,23.58,23.69,113000.0,13.6147,13.684,13.609,13.6724,113000.0
2006-04-04 10:00:00,23.7,23.82,23.69,23.8,119000.0,13.6782,13.7475,13.6724,13.7359,119000.0
2006-04-04 10:30:00,23.79,23.84,23.76,23.76,25000.0,13.7302,13.759,13.7128,13.7128,25000.0
2006-04-04 11:00:00,23.74,23.81,23.74,23.8,30800.0,13.7013,13.7417,13.7013,13.7359,30800.0
2006-04-04 11:30:00,23.79,23.93,23.78,23.89,69100.0,13.7302,13.811,13.7244,13.7879,69100.0
2006-04-04 12:00:00,23.89,23.93,23.82,23.83,36000.0,13.7879,13.811,13.7475,13.7532,36000.0
2006-04-04 12:30:00,23.83,23.83,23.77,23.8,36200.0,13.7532,13.7532,13.7186,13.7359,36200.0
2006-04-04 13:00:00,23.79,23.81,23.7,23.71,59800.0,13.7302,13.7417,13.6782,13.684,59800.0
2006-04-04 13:30:00,23.72,23.77,23.7,23.76,77900.0,13.6898,13.7186,13.6782,13.7128,77900.0
2006-04-04 14:00:00,23.77,23.88,23.75,23.82,49200.0,13.7186,13.7821,13.7071,13.7475,49200.0
2006-04-04 14:30:00,23.83,23.85,23.72,23.72,96400.0,13.7532,13.7648,13.6898,13.6898,96400.0
2006-04-04 15:00:00,23.74,23.85,23.74,23.79,55400.0,13.7013,13.7648,13.7013,13.7302,55400.0
2006-04-04 15:30:00,23.78,23.87,23.74,23.84,67500.0,13.7244,13.7763,13.7013,13.759,67500.0
2006-04-05 09:30:00,23.82,23.9,23.7,23.81,24500.0,13.7475,13.7936,13.6782,13.7417,24500.0
2006-04-05 10:00:00,23.82,23.88,23.71,23.73,27300.0,13.7475,13.7821,13.684,13.6955,27300.0
2006-04-05 10:30:00,23.73,23.73,23.63,23.63,21700.0,13.6955,13.6955,13.6378,13.6378,21700.0
2006-04-05 11:00:00,23.64,23.66,23.6,23.64,21800.0,13.6436,13.6551,13.6205,13.6436,21800.0
2006-04-05 11:30:00,23.64,23.7,23.64,23.67,14400.0,13.6436,13.6782,13.6436,13.6609,14400.0
2006-04-05 12:00:00,23.67,23.71,23.62,23.63,21300.0,13.6609,13.684,13.632,13.6378,21300.0
2006-04-05 12:30:00,23.64,23.74,23.64,23.73,8900.0,13.6436,13.7013,13.6436,13.6955,8900.0
2006-04-05 13:00:00,23.74,23.81,23.74,23.77,12600.0,13.7013,13.7417,13.7013,13.7186,12600.0
2006-04-05 13:30:00,23.78,23.9,23.78,23.9,21800.0,13.7244,13.7936,13.7244,13.7936,21800.0
2006-04-05 14:00:00,23.9,23.91,23.81,23.9,18000.0,13.7936,13.7994,13.7417,13.7936,18000.0
2006-04-05 14:30:00,23.91,23.93,23.86,23.9,17900.0,13.7994,13.811,13.7706,13.7936,17900.0
2006-04-05 15:00:00,23.89,23.89,23.77,23.77,62000.0,13.7879,13.7879,13.7186,13.7186,62000.0
2006-04-05 15:30:00,23.77,23.8,23.75,23.77,56900.0,13.7186,13.7359,13.7071,13.7186,56900.0
2006-04-06 09:30:00,23.63,23.8,23.63,23.8,59900.0,13.6378,13.7359,13.6378,13.7359,59900.0
2006-04-06 10:00:00,23.8,23.8,23.62,23.64,30500.0,13.7359,13.7359,13.632,13.6436,30500.0
2006-04-06 10:30:00,23.64,23.77,23.64,23.75,17700.0,13.6436,13.7186,13.6436,13.7071,17700.0
2006-04-06 11:00:00,23.78,23.78,23.66,23.66,23100.0,13.7244,13.7244,13.6551,13.6551,23100.0
2006-04-06 11:30:00,23.66,23.67,23.57,23.57,51200.0,13.6551,13.6609,13.6032,13.6032,51200.0
2006-04-06 12:00:00,23.57,23.62,23.53,23.53,41000.0,13.6032,13.632,13.5801,13.5801,41000.0
2006-04-06 12:30:00,23.52,23.59,23.5,23.51,39200.0,13.5743,13.6147,13.5628,13.5686,39200.0
2006-04-06 13:00:00,23.51,23.57,23.5,23.56,40900.0,13.5686,13.6032,13.5628,13.5974,40900.0
2006-04-06 13:30:00,23.56,23.62,23.49,23.6,54600.0,13.5974,13.632,13.557,13.6205,54600.0
2006-04-06 14:00:00,23.59,23.61,23.49,23.57,65300.0,13.6147,13.6263,13.557,13.6032,65300.0
2006-04-06 14:30:00,23.57,23.62,23.52,23.6,40700.0,13.6032,13.632,13.5743,13.6205,40700.0
2006-04-06 15:00:00,23.6,23.63,23.56,23.6,29500.0,13.6205,13.6378,13.5974,13.6205,29500.0
2006-04-06 15:30:00,23.6,23.61,23.57,23.58,73000.0,13.6205,13.6263,13.6032,13.609,73000.0
2006-04-07 09:30:00,23.65,23.97,23.65,23.77,113700.0,13.6494,13.834,13.6494,13.7186,113700.0
2006-04-07 10:00:00,23.77,23.85,23.56,23.61,122300.0,13.7186,13.7648,13.5974,13.6263,122300.0
2006-04-07 10:30:00,23.61,23.64,23.04,23.15,120600.0,13.6263,13.6436,13.2973,13.3608,120600.0
2006-04-07 11:00:00,23.15,23.35,23.06,23.08,101900.0,13.3608,13.4762,13.3088,13.3204,101900.0
2006-04-07 11:30:00,23.06,23.13,23.04,23.08,66500.0,13.3088,13.3492,13.2973,13.3204,66500.0
2006-04-07 12:00:00,23.06,23.12,23.04,23.07,90600.0,13.3088,13.3435,13.2973,13.3146,90600.0
2006-04-07 12:30:00,23.05,23.1,22.92,22.97,70800.0,13.3031,13.3319,13.228,13.2569,70800.0
2006-04-07 13:00:00,22.97,23.01,22.8,23.0,91300.0,13.2569,13.28,13.1588,13.2742,91300.0
2006-04-07 13:30:00,23.0,23.08,22.99,23.04,26200.0,13.2742,13.3204,13.2684,13.2973,26200.0
2006-04-07 14:00:00,23.03,23.56,23.03,23.56,95300.0,13.2915,13.5974,13.2915,13.5974,95300.0
2006-04-07 14:30:00,23.55,23.8,23.55,23.75,112100.0,13.5916,13.7359,13.5916,13.7071,112100.0
2006-04-07 15:00:00,23.75,23.82,23.7,23.75,72400.0,13.7071,13.7475,13.6782,13.7071,72400.0
2006-04-07 15:30:00,23.74,23.92,23.69,23.81,133900.0,13.7013,13.8052,13.6724,13.7417,133900.0
2006-04-10 09:30:00,23.9,23.99,23.85,23.93,64300.0,13.7936,13.8456,13.7648,13.811,64300.0
2006-04-10 10:00:00,23.93,24.0,23.9,23.9,74200.0,13.811,13.8514,13.7936,13.7936,74200.0
2006-04-10 10:30:00,23.9,23.91,23.79,23.8,45500.0,13.7936,13.7994,13.7302,13.7359,45500.0
2006-04-10 11:00:00,23.77,23.84,23.76,23.83,49400.0,13.7186,13.759,13.7128,13.7532,49400.0
2006-04-10 11:30:00,23.84,23.89,23.84,23.86,121200.0,13.759,13.7879,13.759,13.7706,121200.0
2006-04-10 12:00:00,23.86,23.87,23.79,23.79,103600.0,13.7706,13.7763,13.7302,13.7302,103600.0
2006-04-10 12:30:00,23.79,23.81,23.78,23.8,20200.0,13.7302,13.7417,13.7244,13.7359,20200.0
2006-04-10 13:00:00,23.79,23.82,23.77,23.8,86500.0,13.7302,13.7475,13.7186,13.7359,86500.0
2006-04-10 13:30:00,23.8,23.81,23.75,23.78,68100.0,13.7359,13.7417,13.7071,13.7244,68100.0
2006-04-10 14:00:00,23.77,23.81,23.73,23.73,40400.0,13.7186,13.7417,13.6955,13.6955,40400.0
2006-04-10 14:30:00,23.73,23.83,23.71,23.8,53700.0,13.6955,13.7532,13.684,13.7359,53700.0
2006-04-10 15:00:00,23.8,23.8,23.63,23.64,58900.0,13.7359,13.7359,13.6378,13.6436,58900.0
2006-04-10 15:30:00,23.63,23.68,23.55,23.58,135000.0,13.6378,13.6667,13.5916,13.609,135000.0
2006-04-11 09:30:00,23.46,23.73,23.41,23.6,50400.0,13.592,13.7485,13.5631,13.6732,50400.0
2006-04-11 10:00:00,23.58,23.61,23.4,23.44,34000.0,13.6616,13.679,13.5573,13.5805,34000.0
2006-04-11 10:30:00,23.42,23.43,23.29,23.4,25800.0,13.5689,13.5747,13.4936,13.5573,25800.0
2006-04-11 11:00:00,23.4,23.52,23.37,23.51,20300.0,13.5573,13.6268,13.5399,13.621,20300.0
2006-04-11 11:30:00,23.52,23.61,23.5,23.55,47600.0,13.6268,13.679,13.6152,13.6442,47600.0
2006-04-11 12:00:00,23.55,23.55,23.44,23.47,16200.0,13.6442,13.6442,13.5805,13.5978,16200.0
2006-04-11 12:30:00,23.47,23.48,23.43,23.43,15800.0,13.5978,13.6036,13.5747,13.5747,15800.0
2006-04-11 13:00:00,23.41,23.46,23.4,23.42,20700.0,13.5631,13.592,13.5573,13.5689,20700.0
2006-04-11 13:30:00,23.42,23.42,23.31,23.33,20700.0,13.5689,13.5689,13.5051,13.5167,20700.0
2006-04-11 14:00:00,23.33,23.37,23.3,23.37,22800.0,13.5167,13.5399,13.4993,13.5399,22800.0
2006-04-11 14:30:00,23.37,23.4,23.31,23.34,24700.0,13.5399,13.5573,13.5051,13.5225,24700.0
2006-04-11 15:00:00,23.33,23.33,23.27,23.3,84800.0,13.5167,13.5167,13.482,13.4993,84800.0
2006-04-11 15:30:00,23.3,23.3,23.2,23.26,77800.0,13.4993,13.4993,13.4414,13.4762,77800.0
2006-04-12 09:30:00,23.17,23.35,23.17,23.19,36400.0,13.424,13.5283,13.424,13.4356,36400.0
2006-04-12 10:00:00,23.18,23.31,23.18,23.21,15200.0,13.4298,13.5051,13.4298,13.4472,15200.0
2006-04-12 10:30:00,23.23,23.31,23.2,23.3,15600.0,13.4588,13.5051,13.4414,13.4993,15600.0
2006-04-12 11:00:00,23.31,23.32,23.25,23.26,14500.0,13.5051,13.5109,13.4704,13.4762,14500.0
2006-04-12 11:30:00,23.27,23.28,23.13,23.14,31300.0,13.482,13.4878,13.4009,13.4066,31300.0
2006-04-12 12:00:00,23.14,23.19,23.05,23.18,26200.0,13.4066,13.4356,13.3545,13.4298,26200.0
2006-04-12 12:30:00,23.17,23.23,23.16,23.21,33800.0,13.424,13.4588,13.4182,13.4472,33800.0
2006-04-12 13:00:00,23.21,23.27,23.2,23.25,26200.0,13.4472,13.482,13.4414,13.4704,26200.0
2006-04-12 13:30:00,23.25,23.26,23.22,23.24,9200.0,13.4704,13.4762,13.453,13.4646,9200.0
2006-04-12 14:00:00,23.23,23.26,23.21,23.22,19400.0,13.4588,13.4762,13.4472,13.453,19400.0
2006-04-12 14:30:00,23.23,23.25,23.17,23.2,18800.0,13.4588,13.4704,13.424,13.4414,18800.0
2006-04-12 15:00:00,23.2,23.2,23.16,23.16,62100.0,13.4414,13.4414,13.4182,13.4182,62100.0
2006-04-12 15:30:00,23.17,23.19,23.11,23.15,77400.0,13.424,13.4356,13.3893,13.4124,77400.0
2006-04-13 09:30:00,23.09,23.09,22.95,23.0,51900.0,13.3777,13.3777,13.2966,13.3255,51900.0
2006-04-13 10:00:00,23.0,23.16,23.0,23.07,110400.0,13.3255,13.4182,13.3255,13.3661,110400.0
2006-04-13 10:30:00,23.07,23.16,23.07,23.16,37600.0,13.3661,13.4182,13.3661,13.4182,37600.0
2006-04-13 11:00:00,23.16,23.16,23.1,23.12,27700.0,13.4182,13.4182,13.3835,13.3951,27700.0
2006-04-13 11:30:00,23.12,23.17,23.05,23.17,19800.0,13.3951,13.424,13.3545,13.424,19800.0
2006-04-13 12:00:00,23.16,23.16,23.09,23.1,13000.0,13.4182,13.4182,13.3777,13.3835,13000.0
2006-04-13 12:30:00,23.09,23.1,23.02,23.02,11500.0,13.3777,13.3835,13.3371,13.3371,11500.0
2006-04-13 13:00:00,23.01,23.02,22.95,22.99,24400.0,13.3313,13.3371,13.2966,13.3197,24400.0
2006-04-13 13:30:00,22.98,23.03,22.84,22.86,52100.0,13.3139,13.3429,13.2328,13.2444,52100.0
2006-04-13 14:00:00,22.85,23.0,22.81,22.98,71300.0,13.2386,13.3255,13.2155,13.3139,71300.0
2006-04-13 14:30:00,22.98,23.02,22.94,23.01,313500.0,13.3139,13.3371,13.2908,13.3313,313500.0
2006-04-13 15:00:00,23.01,23.13,23.0,23.1,94300.0,13.3313,13.4009,13.3255,13.3835,94300.0
2006-04-13 15:30:00,23.09,23.15,23.0,23.03,152500.0,13.3777,13.4124,13.3255,13.3429,152500.0
2006-04-17 09:30:00,23.0,23.13,22.99,23.01,67200.0,13.3255,13.4009,13.3197,13.3313,67200.0
2006-04-17 10:00:00,23.0,23.13,23.0,23.01,17200.0,13.3255,13.4009,13.3255,13.3313,17200.0
2006-04-17 10:30:00,23.01,23.05,23.0,23.02,49700.0,13.3313,13.3545,13.3255,13.3371,49700.0
2006-04-17 11:00:00,23.02,23.05,23.0,23.02,15500.0,13.3371,13.3545,13.3255,13.3371,15500.0
2006-04-17 11:30:00,23.02,23.04,23.0,23.03,10900.0,13.3371,13.3487,13.3255,13.3429,10900.0
2006-04-17 12:00:00,23.02,23.09,23.01,23.05,15100.0,13.3371,13.3777,13.3313,13.3545,15100.0
2006-04-17 12:30:00,23.04,23.05,23.0,23.02,12200.0,13.3487,13.3545,13.3255,13.3371,12200.0
2006-04-17 13:00:00,23.01,23.02,22.95,22.98,166300.0,13.3313,13.3371,13.2966,13.3139,166300.0
2006-04-17 13:30:00,22.99,22.99,22.81,22.81,22900.0,13.3197,13.3197,13.2155,13.2155,22900.0
2006-04-17 14:00:00,22.8,22.84,22.79,22.84,21400.0,13.2097,13.2328,13.2039,13.2328,21400.0
2006-04-17 14:30:00,22.83,22.89,22.83,22.88,16300.0,13.227,13.2618,13.227,13.256,16300.0
2006-04-17 15:00:00,22.89,22.95,22.84,22.92,52300.0,13.2618,13.2966,13.2328,13.2792,52300.0
2006-04-17 15:30:00,22.92,23.0,22.91,22.96,78000.0,13.2792,13.3255,13.2734,13.3024,78000.0
2006-04-18 09:30:00,23.02,23.25,23.02,23.06,72800.0,13.3371,13.4704,13.3371,13.3603,72800.0
2006-04-18 10:00:00,23.06,23.12,23.04,23.09,44600.0,13.3603,13.3951,13.3487,13.3777,44600.0
2006-04-18 10:30:00,23.09,23.14,23.04,23.09,37800.0,13.3777,13.4066,13.3487,13.3777,37800.0
2006-04-18 11:00:00,23.08,23.21,23.05,23.21,47800.0,13.3719,13.4472,13.3545,13.4472,47800.0
2006-04-18 11:30:00,23.21,23.24,23.09,23.12,41200.0,13.4472,13.4646,13.3777,13.3951,41200.0
2006-04-18 12:00:00,23.14,23.18,23.1,23.13,31200.0,13.4066,13.4298,13.3835,13.4009,31200.0
2006-04-18 12:30:00,23.13,23.26,23.13,23.26,22400.0,13.4009,13.4762,13.4009,13.4762,22400.0
2006-04-18 13:00:00,23.26,23.28,23.19,23.22,34700.0,13.4762,13.4878,13.4356,13.453,34700.0
2006-04-18 13:30:00,23.22,23.25,23.14,23.14,61600.0,13.453,13.4704,13.4066,13.4066,61600.0
2006-04-18 14:00:00,23.15,23.2,23.11,23.15,150300.0,13.4124,13.4414,13.3893,13.4124,150300.0
2006-04-18 14:30:00,23.15,23.17,23.11,23.14,259500.0,13.4124,13.424,13.3893,13.4066,259500.0
2006-04-18 15:00:00,23.14,23.23,23.14,23.21,106600.0,13.4066,13.4588,13.4066,13.4472,106600.0
2006-04-18 15:30:00,23.21,23.25,23.14,23.15,85300.0,13.4472,13.4704,13.4066,13.4124,85300.0
2006-04-19 09:30:00,23.11,23.21,23.05,23.13,55500.0,13.3893,13.4472,13.3545,13.4009,55500.0
2006-04-19 10:00:00,23.13,23.17,22.97,22.97,213100.0,13.4009,13.424,13.3082,13.3082,213100.0
2006-04-19 10:30:00,22.97,23.09,22.95,23.07,268600.0,13.3082,13.3777,13.2966,13.3661,268600.0
2006-04-19 11:00:00,23.05,23.16,23.05,23.15,90500.0,13.3545,13.4182,13.3545,13.4124,90500.0
2006-04-19 11:30:00,23.16,23.21,23.14,23.2,43000.0,13.4182,13.4472,13.4066,13.4414,43000.0
2006-04-19 12:00:00,23.2,23.21,23.1,23.11,26100.0,13.4414,13.4472,13.3835,13.3893,26100.0
2006-04-19 12:30:00,23.12,23.12,23.02,23.04,26600.0,13.3951,13.3951,13.3371,13.3487,26600.0
2006-04-19 13:00:00,23.05,23.16,23.01,23.07,61100.0,13.3545,13.4182,13.3313,13.3661,61100.0
2006-04-19 13:30:00,23.07,23.12,23.05,23.1,30400.0,13.3661,13.3951,13.3545,13.3835,30400.0
2006-04-19 14:00:00,23.1,23.11,23.0,23.05,86000.0,13.3835,13.3893,13.3255,13.3545,86000.0
2006-04-19 14:30:00,23.05,23.09,23.04,23.06,45200.0,13.3545,13.3777,13.3487,13.3603,45200.0
2006-04-19 15:00:00,23.06,23.13,23.03,23.04,172300.0,13.3603,13.4009,13.3429,13.3487,172300.0
2006-04-19 15:30:00,23.04,23.1,23.01,23.06,149300.0,13.3487,13.3835,13.3313,13.3603,149300.0
2006-04-20 09:30:00,23.12,23.15,22.93,23.14,18800.0,13.3951,13.4124,13.285,13.4066,18800.0
2006-04-20 10:00:00,23.15,23.55,23.13,23.51,74700.0,13.4124,13.6442,13.4009,13.621,74700.0
2006-04-20 10:30:00,23.53,23.53,23.34,23.36,35800.0,13.6326,13.6326,13.5225,13.5341,35800.0
2006-04-20 11:00:00,23.37,23.38,23.29,23.32,23500.0,13.5399,13.5457,13.4936,13.5109,23500.0
2006-04-20 11:30:00,23.33,23.44,23.32,23.42,24900.0,13.5167,13.5805,13.5109,13.5689,24900.0
2006-04-20 12:00:00,23.42,23.46,23.33,23.33,35900.0,13.5689,13.592,13.5167,13.5167,35900.0
2006-04-20 12:30:00,23.33,23.36,23.32,23.33,20200.0,13.5167,13.5341,13.5109,13.5167,20200.0
2006-04-20 13:00:00,23.34,23.37,23.28,23.29,12900.0,13.5225,13.5399,13.4878,13.4936,12900.0
2006-04-20 13:30:00,23.29,23.35,23.28,23.3,24400.0,13.4936,13.5283,13.4878,13.4993,24400.0
2006-04-20 14:00:00,23.31,23.36,23.28,23.35,37100.0,13.5051,13.5341,13.4878,13.5283,37100.0
2006-04-20 14:30:00,23.36,23.38,23.34,23.35,28500.0,13.5341,13.5457,13.5225,13.5283,28500.0
2006-04-20 15:00:00,23.36,23.41,23.34,23.41,59600.0,13.5341,13.5631,13.5225,13.5631,59600.0
2006-04-20 15:30:00,23.41,23.44,23.35,23.39,114900.0,13.5631,13.5805,13.5283,13.5515,114900.0
2006-04-21 09:30:00,23.35,23.5,23.32,23.47,45200.0,13.5283,13.6152,13.5109,13.5978,45200.0
2006-04-21 10:00:00,23.47,23.53,23.43,23.48,20200.0,13.5978,13.6326,13.5747,13.6036,20200.0
2006-04-21 10:30:00,23.48,23.56,23.48,23.53,69800.0,13.6036,13.65,13.6036,13.6326,69800.0
2006-04-21 11:00:00,23.54,23.6,23.49,23.5,22200.0,13.6384,13.6732,13.6094,13.6152,22200.0
2006-04-21 11:30:00,23.5,23.59,23.5,23.55,21200.0,13.6152,13.6674,13.6152,13.6442,21200.0
2006-04-21 12:00:00,23.55,23.65,23.54,23.63,23300.0,13.6442,13.7021,13.6384,13.6905,23300.0
2006-04-21 12:30:00,23.61,23.63,23.59,23.59,22000.0,13.679,13.6905,13.6674,13.6674,22000.0
2006-04-21 13:00:00,23.6,23.63,23.52,23.54,34400.0,13.6732,13.6905,13.6268,13.6384,34400.0
2006-04-21 13:30:00,23.54,23.58,23.54,23.57,20500.0,13.6384,13.6616,13.6384,13.6558,20500.0
2006-04-21 14:00:00,23.56,23.56,23.34,23.43,75600.0,13.65,13.65,13.5225,13.5747,75600.0
2006-04-21 14:30:00,23.43,23.45,23.36,23.43,43700.0,13.5747,13.5863,13.5341,13.5747,43700.0
2006-04-21 15:00:00,23.43,23.45,23.36,23.37,38800.0,13.5747,13.5863,13.5341,13.5399,38800.0
2006-04-21 15:30:00,23.37,23.55,23.37,23.49,128700.0,13.5399,13.6442,13.5399,13.6094,128700.0
2006-04-24 09:30:00,23.5,23.52,23.37,23.39,33100.0,13.6152,13.6268,13.5399,13.5515,33100.0
2006-04-24 10:00:00,23.38,23.55,23.38,23.51,21700.0,13.5457,13.6442,13.5457,13.621,21700.0
2006-04-24 10:30:00,23.5,23.63,23.4,23.41,50000.0,13.6152,13.6905,13.5573,13.5631,50000.0
2006-04-24 11:00:00,23.41,23.43,23.34,23.35,64200.0,13.5631,13.5747,13.5225,13.5283,64200.0
2006-04-24 11:30:00,23.34,23.34,23.27,23.29,15600.0,13.5225,13.5225,13.482,13.4936,15600.0
2006-04-24 12:00:00,23.29,23.3,23.23,23.23,23000.0,13.4936,13.4993,13.4588,13.4588,23000.0
2006-04-24 12:30:00,23.23,23.31,23.22,23.29,15500.0,13.4588,13.5051,13.453,13.4936,15500.0
2006-04-24 13:00:00,23.29,23.29,23.22,23.23,17400.0,13.4936,13.4936,13.453,13.4588,17400.0
2006-04-24 13:30:00,23.24,23.42,23.21,23.36,37500.0,13.4646,13.5689,13.4472,13.5341,37500.0
2006-04-24 14:00:00,23.37,23.42,23.35,23.36,22600.0,13.5399,13.5689,13.5283,13.5341,22600.0
2006-04-24 14:30:00,23.36,23.43,23.35,23.41,22500.0,13.5341,13.5747,13.5283,13.5631,22500.0
2006-04-24 15:00:00,23.41,23.43,23.4,23.41,24000.0,13.5631,13.5747,13.5573,13.5631,24000.0
2006-04-24 15:30:00,23.41,23.49,23.41,23.44,56900.0,13.5631,13.6094,13.5631,13.5805,56900.0
2006-04-25 09:30:00,23.64,23.86,23.56,23.81,84800.0,13.6963,13.8238,13.65,13.7948,84800.0
2006-04-25 10:00:00,23.8,23.8,23.65,23.69,60700.0,13.789,13.789,13.7021,13.7253,60700.0
2006-04-25 10:30:00,23.69,23.69,23.61,23.64,83200.0,13.7253,13.7253,13.679,13.6963,83200.0
2006-04-25 11:00:00,23.64,23.65,23.61,23.63,48200.0,13.6963,13.7021,13.679,13.6905,48200.0
2006-04-25 11:30:00,23.63,23.65,23.5,23.57,52500.0,13.6905,13.7021,13.6152,13.6558,52500.0
2006-04-25 12:00:00,23.56,23.6,23.5,23.59,34900.0,13.65,13.6732,13.6152,13.6674,34900.0
2006-04-25 12:30:00,23.6,23.67,23.59,23.63,37100.0,13.6732,13.7137,13.6674,13.6905,37100.0
2006-04-25 13:00:00,23.64,23.64,23.58,23.62,34200.0,13.6963,13.6963,13.6616,13.6847,34200.0
2006-04-25 13:30:00,23.65,23.65,23.57,23.59,34800.0,13.7021,13.7021,13.6558,13.6674,34800.0
2006-04-25 14:00:00,23.59,23.61,23.52,23.56,34500.0,13.6674,13.679,13.6268,13.65,34500.0
2006-04-25 14:30:00,23.56,23.57,23.45,23.45,50800.0,13.65,13.6558,13.5863,13.5863,50800.0
2006-04-25 15:00:00,23.44,23.55,23.44,23.53,48200.0,13.5805,13.6442,13.5805,13.6326,48200.0
2006-04-25 15:30:00,23.52,23.59,23.47,23.57,98400.0,13.6268,13.6674,13.5978,13.6558,98400.0
2006-04-26 09:30:00,23.6,23.64,23.55,23.59,33700.0,13.6732,13.6963,13.6442,13.6674,33700.0
2006-04-26 10:00:00,23.58,23.66,23.44,23.48,161600.0,13.6616,13.7079,13.5805,13.6036,161600.0
2006-04-26 10:30:00,23.45,23.5,23.4,23.44,76700.0,13.5863,13.6152,13.5573,13.5805,76700.0
2006-04-26 11:00:00,23.45,23.47,23.25,23.25,234100.0,13.5863,13.5978,13.4704,13.4704,234100.0
2006-04-26 11:30:00,23.25,23.29,23.2,23.28,62800.0,13.4704,13.4936,13.4414,13.4878,62800.0
2006-04-26 12:00:00,23.27,23.34,23.26,23.32,54400.0,13.482,13.5225,13.4762,13.5109,54400.0
2006-04-26 12:30:00,23.3,23.39,23.26,23.26,72400.0,13.4993,13.5515,13.4762,13.4762,72400.0
2006-04-26 13:00:00,23.3,23.35,23.26,23.26,25700.0,13.4993,13.5283,13.4762,13.4762,25700.0
2006-04-26 13:30:00,23.26,23.26,23.21,23.21,36800.0,13.4762,13.4762,13.4472,13.4472,36800.0
2006-04-26 14:00:00,23.22,23.24,23.12,23.24,50500.0,13.453,13.4646,13.3951,13.4646,50500.0
2006-04-26 14:30:00,23.25,23.3,23.25,23.28,42500.0,13.4704,13.4993,13.4704,13.4878,42500.0
2006-04-26 15:00:00,23.27,23.33,23.25,23.25,153500.0,13.482,13.5167,13.4704,13.4704,153500.0
2006-04-26 15:30:00,23.25,23.26,23.17,23.25,184100.0,13.4704,13.4762,13.424,13.4704,184100.0
2006-04-27 09:30:00,23.0,23.15,23.0,23.11,29100.0,13.3255,13.4124,13.3255,13.3893,29100.0
2006-04-27 10:00:00,23.14,23.3,23.06,23.1,47300.0,13.4066,13.4993,13.3603,13.3835,47300.0
2006-04-27 10:30:00,23.13,23.21,23.07,23.17,17600.0,13.4009,13.4472,13.3661,13.424,17600.0
2006-04-27 11:00:00,23.16,23.38,23.15,23.36,20700.0,13.4182,13.5457,13.4124,13.5341,20700.0
2006-04-27 11:30:00,23.36,23.42,23.29,23.39,54900.0,13.5341,13.5689,13.4936,13.5515,54900.0
2006-04-27 12:00:00,23.39,23.5,23.37,23.49,26900.0,13.5515,13.6152,13.5399,13.6094,26900.0
2006-04-27 12:30:00,23.49,23.49,23.42,23.42,22800.0,13.6094,13.6094,13.5689,13.5689,22800.0
2006-04-27 13:00:00,23.42,23.46,23.32,23.36,22600.0,13.5689,13.592,13.5109,13.5341,22600.0
2006-04-27 13:30:00,23.35,23.41,23.27,23.41,19700.0,13.5283,13.5631,13.482,13.5631,19700.0
2006-04-27 14:00:00,23.41,23.43,23.33,23.38,14800.0,13.5631,13.5747,13.5167,13.5457,14800.0
2006-04-27 14:30:00,23.39,23.49,23.35,23.44,17900.0,13.5515,13.6094,13.5283,13.5805,17900.0
2006-04-27 15:00:00,23.44,23.48,23.36,23.37,22800.0,13.5805,13.6036,13.5341,13.5399,22800.0
2006-04-27 15:30:00,23.38,23.38,23.26,23.3,57700.0,13.5457,13.5457,13.4762,13.4993,57700.0
2006-04-28 09:30:00,23.21,23.32,23.13,23.28,41400.0,13.4472,13.5109,13.4009,13.4878,41400.0
2006-04-28 10:00:00,23.28,23.5,23.27,23.5,40100.0,13.4878,13.6152,13.482,13.6152,40100.0
2006-04-28 10:30:00,23.5,23.51,23.41,23.45,51600.0,13.6152,13.621,13.5631,13.5863,51600.0
2006-04-28 11:00:00,23.47,23.49,23.39,23.39,57400.0,13.5978,13.6094,13.5515,13.5515,57400.0
2006-04-28 11:30:00,23.39,23.43,23.34,23.35,7000.0,13.5515,13.5747,13.5225,13.5283,7000.0
2006-04-28 12:00:00,23.35,23.36,23.28,23.31,17300.0,13.5283,13.5341,13.4878,13.5051,17300.0
2006-04-28 12:30:00,23.31,23.31,23.12,23.2,30800.0,13.5051,13.5051,13.3951,13.4414,30800.0
2006-04-28 13:00:00,23.2,23.28,23.18,23.25,70300.0,13.4414,13.4878,13.4298,13.4704,70300.0
2006-04-28 13:30:00,23.25,23.26,23.18,23.23,32900.0,13.4704,13.4762,13.4298,13.4588,32900.0
2006-04-28 14:00:00,23.24,23.25,23.2,23.24,29400.0,13.4646,13.4704,13.4414,13.4646,29400.0
2006-04-28 14:30:00,23.23,23.29,23.2,23.22,35800.0,13.4588,13.4936,13.4414,13.453,35800.0
2006-04-28 15:00:00,23.21,23.25,23.18,23.22,42100.0,13.4472,13.4704,13.4298,13.453,42100.0
2006-04-28 15:30:00,23.21,23.26,23.17,23.22,174700.0,13.4472,13.4762,13.424,13.453,174700.0
2006-05-01 09:30:00,23.23,23.37,23.22,23.3,57700.0,13.4588,13.5399,13.453,13.4993,57700.0
2006-05-01 10:00:00,23.33,23.49,23.29,23.48,46000.0,13.5167,13.6094,13.4936,13.6036,46000.0
2006-05-01 10:30:00,23.49,23.53,23.43,23.46,60700.0,13.6094,13.6326,13.5747,13.592,60700.0
2006-05-01 11:00:00,23.46,23.5,23.39,23.48,60800.0,13.592,13.6152,13.5515,13.6036,60800.0
2006-05-01 11:30:00,23.46,23.55,23.44,23.51,29200.0,13.592,13.6442,13.5805,13.621,29200.0
2006-05-01 12:00:00,23.51,23.53,23.47,23.5,59400.0,13.621,13.6326,13.5978,13.6152,59400.0
2006-05-01 12:30:00,23.5,23.51,23.4,23.47,43700.0,13.6152,13.621,13.5573,13.5978,43700.0
2006-05-01 13:00:00,23.48,23.52,23.46,23.5,30800.0,13.6036,13.6268,13.592,13.6152,30800.0
2006-05-01 13:30:00,23.51,23.57,23.45,23.57,86600.0,13.621,13.6558,13.5863,13.6558,86600.0
2006-05-01 14:00:00,23.57,23.58,23.49,23.54,35400.0,13.6558,13.6616,13.6094,13.6384,35400.0
2006-05-01 14:30:00,23.54,23.55,23.43,23.48,37400.0,13.6384,13.6442,13.5747,13.6036,37400.0
2006-05-01 15:00:00,23.48,23.51,23.2,23.24,76600.0,13.6036,13.621,13.4414,13.4646,76600.0
2006-05-01 15:30:00,23.24,23.26,23.1,23.2,106500.0,13.4646,13.4762,13.3835,13.4414,106500.0
2006-05-02 09:30:00,23.32,23.45,23.22,23.37,39300.0,13.5109,13.5863,13.453,13.5399,39300.0
2006-05-02 10:00:00,23.36,23.4,23.26,23.31,26500.0,13.5341,13.5573,13.4762,13.5051,26500.0
2006-05-02 10:30:00,23.31,23.37,23.22,23.27,165100.0,13.5051,13.5399,13.453,13.482,165100.0
2006-05-02 11:00:00,23.29,23.3,23.22,23.27,14300.0,13.4936,13.4993,13.453,13.482,14300.0
2006-05-02 11:30:00,23.27,23.29,23.25,23.27,177600.0,13.482,13.4936,13.4704,13.482,177600.0
2006-05-02 12:00:00,23.27,23.33,23.27,23.33,354200.0,13.482,13.5167,13.482,13.5167,354200.0
2006-05-02 12:30:00,23.3,23.45,23.3,23.4,334700.0,13.4993,13.5863,13.4993,13.5573,334700.0
2006-05-02 13:00:00,23.4,23.52,23.4,23.52,17300.0,13.5573,13.6268,13.5573,13.6268,17300.0
2006-05-02 13:30:00,23.52,23.57,23.5,23.54,54500.0,13.6268,13.6558,13.6152,13.6384,54500.0
2006-05-02 14:00:00,23.54,23.56,23.53,23.53,34900.0,13.6384,13.65,13.6326,13.6326,34900.0
2006-05-02 14:30:00,23.53,23.53,23.48,23.5,22100.0,13.6326,13.6326,13.6036,13.6152,22100.0
2006-05-02 15:00:00,23.49,23.52,23.48,23.51,21600.0,13.6094,13.6268,13.6036,13.621,21600.0
2006-05-02 15:30:00,23.51,23.53,23.48,23.52,43100.0,13.621,13.6326,13.6036,13.6268,43100.0
2006-05-03 09:30:00,23.54,23.69,23.54,23.61,44100.0,13.6384,13.7253,13.6384,13.679,44100.0
2006-05-03 10:00:00,23.63,23.65,23.45,23.59,59600.0,13.6905,13.7021,13.5863,13.6674,59600.0
2006-05-03 10:30:00,23.59,23.72,23.59,23.71,51200.0,13.6674,13.7427,13.6674,13.7369,51200.0
2006-05-03 11:00:00,23.72,23.77,23.63,23.65,67300.0,13.7427,13.7717,13.6905,13.7021,67300.0
2006-05-03 11:30:00,23.65,23.66,23.6,23.63,29000.0,13.7021,13.7079,13.6732,13.6905,29000.0
2006-05-03 12:00:00,23.63,23.63,23.59,23.61,27800.0,13.6905,13.6905,13.6674,13.679,27800.0
2006-05-03 12:30:00,23.6,23.65,23.56,23.6,39300.0,13.6732,13.7021,13.65,13.6732,39300.0
2006-05-03 13:00:00,23.59,23.6,23.53,23.53,21900.0,13.6674,13.6732,13.6326,13.6326,21900.0
2006-05-03 13:30:00,23.54,23.56,23.48,23.5,59100.0,13.6384,13.65,13.6036,13.6152,59100.0
2006-05-03 14:00:00,23.5,23.6,23.49,23.53,48800.0,13.6152,13.6732,13.6094,13.6326,48800.0
2006-05-03 14:30:00,23.55,23.58,23.52,23.53,29000.0,13.6442,13.6616,13.6268,13.6326,29000.0
2006-05-03 15:00:00,23.53,23.59,23.53,23.58,39200.0,13.6326,13.6674,13.6326,13.6616,39200.0
2006-05-03 15:30:00,23.57,23.68,23.57,23.65,98600.0,13.6558,13.7195,13.6558,13.7021,98600.0
2006-05-04 09:30:00,22.5,22.74,22.38,22.74,500200.0,13.0358,13.1749,12.9663,13.1749,500200.0
2006-05-04 10:00:00,22.72,22.86,22.68,22.76,336200.0,13.1633,13.2444,13.1401,13.1865,336200.0
2006-05-04 10:30:00,22.75,22.77,22.56,22.62,483900.0,13.1807,13.1923,13.0706,13.1054,483900.0
2006-05-04 11:00:00,22.65,22.67,22.54,22.54,222300.0,13.1228,13.1343,13.059,13.059,222300.0
2006-05-04 11:30:00,22.53,22.56,22.51,22.52,263600.0,13.0532,13.0706,13.0416,13.0474,263600.0
2006-05-04 12:00:00,22.52,22.63,22.52,22.61,142000.0,13.0474,13.1112,13.0474,13.0996,142000.0
2006-05-04 12:30:00,22.61,22.65,22.57,22.61,321000.0,13.0996,13.1228,13.0764,13.0996,321000.0
2006-05-04 13:00:00,22.61,22.77,22.61,22.77,101900.0,13.0996,13.1923,13.0996,13.1923,101900.0
2006-05-04 13:30:00,22.77,23.01,22.76,23.01,193800.0,13.1923,13.3313,13.1865,13.3313,193800.0
2006-05-04 14:00:00,23.0,23.2,22.97,23.04,151100.0,13.3255,13.4414,13.3082,13.3487,151100.0
2006-05-04 14:30:00,23.04,23.04,22.97,23.0,155400.0,13.3487,13.3487,13.3082,13.3255,155400.0
2006-05-04 15:00:00,23.0,23.06,22.93,22.93,252600.0,13.3255,13.3603,13.285,13.285,252600.0
2006-05-04 15:30:00,22.93,22.94,22.57,22.66,429400.0,13.285,13.2908,13.0764,13.1285,429400.0
2006-05-05 09:30:00,22.67,22.8,22.62,22.77,56600.0,13.1343,13.2097,13.1054,13.1923,56600.0
2006-05-05 10:00:00,22.75,22.79,22.66,22.73,53400.0,13.1807,13.2039,13.1285,13.1691,53400.0
2006-05-05 10:30:00,22.73,22.75,22.66,22.71,45800.0,13.1691,13.1807,13.1285,13.1575,45800.0
2006-05-05 11:00:00,22.71,22.84,22.71,22.84,57600.0,13.1575,13.2328,13.1575,13.2328,57600.0
2006-05-05 11:30:00,22.82,22.93,22.81,22.9,131700.0,13.2212,13.285,13.2155,13.2676,131700.0
2006-05-05 12:00:00,22.9,22.92,22.86,22.91,95600.0,13.2676,13.2792,13.2444,13.2734,95600.0
2006-05-05 12:30:00,22.9,22.91,22.81,22.82,55500.0,13.2676,13.2734,13.2155,13.2212,55500.0
2006-05-05 13:00:00,22.82,22.83,22.78,22.83,49200.0,13.2212,13.227,13.1981,13.227,49200.0
2006-05-05 13:30:00,22.83,22.83,22.76,22.8,129100.0,13.227,13.227,13.1865,13.2097,129100.0
2006-05-05 14:00:00,22.8,22.82,22.73,22.75,151000.0,13.2097,13.2212,13.1691,13.1807,151000.0
2006-05-05 14:30:00,22.75,22.78,22.73,22.74,84500.0,13.1807,13.1981,13.1691,13.1749,84500.0
2006-05-05 15:00:00,22.75,22.75,22.73,22.74,55200.0,13.1807,13.1807,13.1691,13.1749,55200.0
2006-05-05 15:30:00,22.73,22.83,22.73,22.79,140100.0,13.1691,13.227,13.1691,13.2039,140100.0
2006-05-08 09:30:00,22.81,23.04,22.78,22.78,55000.0,13.2155,13.3487,13.1981,13.1981,55000.0
2006-05-08 10:00:00,22.81,22.96,22.72,22.8,126600.0,13.2155,13.3024,13.1633,13.2097,126600.0
2006-05-08 10:30:00,22.8,22.85,22.76,22.77,44500.0,13.2097,13.2386,13.1865,13.1923,44500.0
2006-05-08 11:00:00,22.75,22.78,22.59,22.6,62000.0,13.1807,13.1981,13.088,13.0938,62000.0
2006-05-08 11:30:00,22.6,22.64,22.59,22.63,46100.0,13.0938,13.117,13.088,13.1112,46100.0
2006-05-08 12:00:00,22.62,22.7,22.62,22.69,54600.0,13.1054,13.1517,13.1054,13.1459,54600.0
2006-05-08 12:30:00,22.67,22.7,22.63,22.7,33100.0,13.1343,13.1517,13.1112,13.1517,33100.0
2006-05-08 13:00:00,22.69,22.74,22.67,22.7,30900.0,13.1459,13.1749,13.1343,13.1517,30900.0
2006-05-08 13:30:00,22.7,22.75,22.62,22.74,91100.0,13.1517,13.1807,13.1054,13.1749,91100.0
2006-05-08 14:00:00,22.73,22.85,22.73,22.85,44400.0,13.1691,13.2386,13.1691,13.2386,44400.0
2006-05-08 14:30:00,22.84,22.87,22.78,22.82,53400.0,13.2328,13.2502,13.1981,13.2212,53400.0
2006-05-08 15:00:00,22.81,22.82,22.7,22.72,50600.0,13.2155,13.2212,13.1517,13.1633,50600.0
2006-05-08 15:30:00,22.71,22.75,22.63,22.67,131700.0,13.1575,13.1807,13.1112,13.1343,131700.0
2006-05-09 09:30:00,22.63,22.68,22.55,22.57,47100.0,13.1112,13.1401,13.0648,13.0764,47100.0
2006-05-09 10:00:00,22.59,22.67,22.5,22.51,72400.0,13.088,13.1343,13.0358,13.0416,72400.0
2006-05-09 10:30:00,22.51,22.53,22.44,22.45,138600.0,13.0416,13.0532,13.0011,13.0069,138600.0
2006-05-09 11:00:00,22.45,22.53,22.44,22.53,73100.0,13.0069,13.0532,13.0011,13.0532,73100.0
2006-05-09 11:30:00,22.54,22.55,22.4,22.4,110000.0,13.059,13.0648,12.9779,12.9779,110000.0
2006-05-09 12:00:00,22.4,22.52,22.4,22.52,24800.0,12.9779,13.0474,12.9779,13.0474,24800.0
2006-05-09 12:30:00,22.5,22.52,22.44,22.44,29100.0,13.0358,13.0474,13.0011,13.0011,29100.0
2006-05-09 13:00:00,22.45,22.45,22.44,22.44,14900.0,13.0069,13.0069,13.0011,13.0011,14900.0
2006-05-09 13:30:00,22.45,22.5,22.42,22.43,226400.0,13.0069,13.0358,12.9895,12.9953,226400.0
2006-05-09 14:00:00,22.43,22.45,22.42,22.44,69000.0,12.9953,13.0069,12.9895,13.0011,69000.0
2006-05-09 14:30:00,22.44,22.45,22.36,22.38,30200.0,13.0011,13.0069,12.9547,12.9663,30200.0
2006-05-09 15:00:00,22.37,22.4,22.35,22.36,45500.0,12.9605,12.9779,12.9489,12.9547,45500.0
2006-05-09 15:30:00,22.37,22.42,22.31,22.31,132100.0,12.9605,12.9895,12.9258,12.9258,132100.0
2006-05-10 09:30:00,22.2,22.5,22.14,22.38,72100.0,12.862,13.0358,12.8273,12.9663,72100.0
2006-05-10 10:00:00,22.4,22.48,22.36,22.42,29000.0,12.9779,13.0243,12.9547,12.9895,29000.0
2006-05-10 10:30:00,22.45,22.46,22.4,22.4,16900.0,13.0069,13.0127,12.9779,12.9779,16900.0
2006-05-10 11:00:00,22.41,22.41,22.33,22.35,36100.0,12.9837,12.9837,12.9374,12.9489,36100.0
2006-05-10 11:30:00,22.35,22.36,22.29,22.32,71000.0,12.9489,12.9547,12.9142,12.9316,71000.0
2006-05-10 12:00:00,22.33,22.33,22.3,22.32,37600.0,12.9374,12.9374,12.92,12.9316,37600.0
2006-05-10 12:30:00,22.33,22.33,22.24,22.32,140700.0,12.9374,12.9374,12.8852,12.9316,140700.0
2006-05-10 13:00:00,22.32,22.43,22.32,22.38,46900.0,12.9316,12.9953,12.9316,12.9663,46900.0
2006-05-10 13:30:00,22.4,22.47,22.39,22.45,100800.0,12.9779,13.0185,12.9721,13.0069,100800.0
2006-05-10 14:00:00,22.44,22.51,22.4,22.41,56400.0,13.0011,13.0416,12.9779,12.9837,56400.0
2006-05-10 14:30:00,22.42,22.52,22.3,22.52,99700.0,12.9895,13.0474,12.92,13.0474,99700.0
2006-05-10 15:00:00,22.53,22.59,22.52,22.52,88300.0,13.0532,13.088,13.0474,13.0474,88300.0
2006-05-10 15:30:00,22.52,22.54,22.46,22.48,67500.0,13.0474,13.059,13.0127,13.0243,67500.0
2006-05-11 09:30:00,22.41,22.52,22.3,22.46,72800.0,12.9837,13.0474,12.92,13.0127,72800.0
2006-05-11 10:00:00,22.47,22.64,22.44,22.6,62900.0,13.0185,13.117,13.0011,13.0938,62900.0
2006-05-11 10:30:00,22.6,22.6,22.39,22.4,64500.0,13.0938,13.0938,12.9721,12.9779,64500.0
2006-05-11 11:00:00,22.39,22.45,22.34,22.42,63000.0,12.9721,13.0069,12.9431,12.9895,63000.0
2006-05-11 11:30:00,22.41,22.5,22.41,22.47,93600.0,12.9837,13.0358,12.9837,13.0185,93600.0
2006-05-11 12:00:00,22.47,22.49,22.35,22.36,40300.0,13.0185,13.0301,12.9489,12.9547,40300.0
2006-05-11 12:30:00,22.36,22.36,22.28,22.35,17900.0,12.9547,12.9547,12.9084,12.9489,17900.0
2006-05-11 13:00:00,22.34,22.37,22.27,22.3,19200.0,12.9431,12.9605,12.9026,12.92,19200.0
2006-05-11 13:30:00,22.3,22.35,22.29,22.35,23700.0,12.92,12.9489,12.9142,12.9489,23700.0
2006-05-11 14:00:00,22.35,22.4,22.35,22.37,53100.0,12.9489,12.9779,12.9489,12.9605,53100.0
2006-05-11 14:30:00,22.38,22.44,22.35,22.43,91400.0,12.9663,13.0011,12.9489,12.9953,91400.0
2006-05-11 15:00:00,22.42,22.48,22.38,22.46,63000.0,12.9895,13.0243,12.9663,13.0127,63000.0
2006-05-11 15:30:00,22.45,22.47,22.39,22.4,99800.0,13.0069,13.0185,12.9721,12.9779,99800.0
2006-05-12 09:30:00,22.3,22.56,22.3,22.53,55000.0,12.92,13.0706,12.92,13.0532,55000.0
2006-05-12 10:00:00,22.53,22.53,22.0,22.04,164200.0,13.0532,13.0532,12.7462,12.7693,164200.0
2006-05-12 10:30:00,22.0,22.09,21.97,22.05,101100.0,12.7462,12.7983,12.7288,12.7751,101100.0
2006-05-12 11:00:00,22.05,22.05,21.95,22.0,162700.0,12.7751,12.7751,12.7172,12.7462,162700.0
2006-05-12 11:30:00,22.0,22.0,21.88,21.91,61700.0,12.7462,12.7462,12.6766,12.694,61700.0
2006-05-12 12:00:00,21.91,21.96,21.9,21.95,35600.0,12.694,12.723,12.6882,12.7172,35600.0
2006-05-12 12:30:00,21.95,22.02,21.84,22.02,66400.0,12.7172,12.7578,12.6535,12.7578,66400.0
2006-05-12 13:00:00,21.99,22.05,21.93,21.98,107900.0,12.7404,12.7751,12.7056,12.7346,107900.0
2006-05-12 13:30:00,21.97,22.05,21.97,22.01,63900.0,12.7288,12.7751,12.7288,12.752,63900.0
2006-05-12 14:00:00,22.0,22.05,21.99,22.0,84700.0,12.7462,12.7751,12.7404,12.7462,84700.0
2006-05-12 14:30:00,22.0,22.0,21.87,21.87,77600.0,12.7462,12.7462,12.6708,12.6708,77600.0
2006-05-12 15:00:00,21.87,21.88,21.8,21.82,63500.0,12.6708,12.6766,12.6303,12.6419,63500.0
2006-05-12 15:30:00,21.82,21.86,21.79,21.84,89000.0,12.6419,12.6651,12.6245,12.6535,89000.0
2006-05-15 09:30:00,21.67,21.95,21.5,21.82,97600.0,12.555,12.7172,12.4565,12.6419,97600.0
2006-05-15 10:00:00,21.81,21.93,21.66,21.9,73700.0,12.6361,12.7056,12.5492,12.6882,73700.0
2006-05-15 10:30:00,21.91,21.91,21.76,21.76,66800.0,12.694,12.694,12.6071,12.6071,66800.0
2006-05-15 11:00:00,21.74,21.83,21.72,21.8,81500.0,12.5955,12.6477,12.5839,12.6303,81500.0
2006-05-15 11:30:00,21.81,21.84,21.77,21.82,47700.0,12.6361,12.6535,12.6129,12.6419,47700.0
2006-05-15 12:00:00,21.82,21.84,21.76,21.79,29200.0,12.6419,12.6535,12.6071,12.6245,29200.0
2006-05-15 12:30:00,21.8,21.88,21.77,21.85,114200.0,12.6303,12.6766,12.6129,12.6593,114200.0
2006-05-15 13:00:00,21.87,21.94,21.84,21.85,46400.0,12.6708,12.7114,12.6535,12.6593,46400.0
2006-05-15 13:30:00,21.85,21.89,21.73,21.78,78400.0,12.6593,12.6824,12.5897,12.6187,78400.0
2006-05-15 14:00:00,21.76,21.88,21.75,21.87,43700.0,12.6071,12.6766,12.6013,12.6708,43700.0
2006-05-15 14:30:00,21.87,21.89,21.77,21.8,60400.0,12.6708,12.6824,12.6129,12.6303,60400.0
2006-05-15 15:00:00,21.8,21.87,21.79,21.83,114000.0,12.6303,12.6708,12.6245,12.6477,114000.0
2006-05-15 15:30:00,21.83,22.09,21.82,22.04,184300.0,12.6477,12.7983,12.6419,12.7693,184300.0
2006-05-16 09:30:00,22.13,22.31,22.02,22.06,39800.0,12.8215,12.9258,12.7578,12.7809,39800.0
2006-05-16 10:00:00,22.06,22.15,22.0,22.1,83300.0,12.7809,12.8331,12.7462,12.8041,83300.0
2006-05-16 10:30:00,22.1,22.1,21.95,22.0,94400.0,12.8041,12.8041,12.7172,12.7462,94400.0
2006-05-16 11:00:00,22.0,22.07,21.98,22.05,58500.0,12.7462,12.7867,12.7346,12.7751,58500.0
2006-05-16 11:30:00,22.05,22.05,21.88,21.93,64100.0,12.7751,12.7751,12.6766,12.7056,64100.0
2006-05-16 12:00:00,21.93,21.93,21.79,21.8,58600.0,12.7056,12.7056,12.6245,12.6303,58600.0
2006-05-16 12:30:00,21.8,21.82,21.75,21.81,55000.0,12.6303,12.6419,12.6013,12.6361,55000.0
2006-05-16 13:00:00,21.8,21.86,21.79,21.84,93200.0,12.6303,12.6651,12.6245,12.6535,93200.0
2006-05-16 13:30:00,21.85,21.9,21.85,21.88,193500.0,12.6593,12.6882,12.6593,12.6766,193500.0
2006-05-16 14:00:00,21.89,21.89,21.82,21.83,49600.0,12.6824,12.6824,12.6419,12.6477,49600.0
2006-05-16 14:30:00,21.84,21.91,21.84,21.84,160000.0,12.6535,12.694,12.6535,12.6535,160000.0
2006-05-16 15:00:00,21.83,21.9,21.82,21.87,88900.0,12.6477,12.6882,12.6419,12.6708,88900.0
2006-05-16 15:30:00,21.87,22.09,21.87,22.05,174100.0,12.6708,12.7983,12.6708,12.7751,174100.0
2006-05-17 09:30:00,22.3,22.35,22.12,22.26,137600.0,12.92,12.9489,12.8157,12.8968,137600.0
2006-05-17 10:00:00,22.24,22.31,22.21,22.25,181000.0,12.8852,12.9258,12.8678,12.891,181000.0
2006-05-17 10:30:00,22.25,22.31,22.25,22.29,110300.0,12.891,12.9258,12.891,12.9142,110300.0
2006-05-17 11:00:00,22.28,22.3,22.25,22.25,94500.0,12.9084,12.92,12.891,12.891,94500.0
2006-05-17 11:30:00,22.25,22.25,22.03,22.03,109200.0,12.891,12.891,12.7635,12.7635,109200.0
2006-05-17 12:00:00,22.05,22.14,22.0,22.12,276100.0,12.7751,12.8273,12.7462,12.8157,276100.0
2006-05-17 12:30:00,22.11,22.16,22.1,22.15,42900.0,12.8099,12.8389,12.8041,12.8331,42900.0
2006-05-17 13:00:00,22.15,22.17,22.1,22.13,81700.0,12.8331,12.8447,12.8041,12.8215,81700.0
2006-05-17 13:30:00,22.13,22.23,22.11,22.17,109600.0,12.8215,12.8794,12.8099,12.8447,109600.0
2006-05-17 14:00:00,22.16,22.17,22.12,22.15,73400.0,12.8389,12.8447,12.8157,12.8331,73400.0
2006-05-17 14:30:00,22.15,22.2,22.12,22.12,160400.0,12.8331,12.862,12.8157,12.8157,160400.0
2006-05-17 15:00:00,22.13,22.22,22.12,22.21,230800.0,12.8215,12.8736,12.8157,12.8678,230800.0
2006-05-17 15:30:00,22.22,22.31,22.19,22.3,218800.0,12.8736,12.9258,12.8562,12.92,218800.0
2006-05-18 09:30:00,22.39,22.59,22.16,22.21,187000.0,12.9721,13.088,12.8389,12.8678,187000.0
2006-05-18 10:00:00,22.21,22.22,21.8,21.8,363900.0,12.8678,12.8736,12.6303,12.6303,363900.0
2006-05-18 10:30:00,21.88,22.05,21.68,22.02,390900.0,12.6766,12.7751,12.5608,12.7578,390900.0
2006-05-18 11:00:00,22.01,22.02,21.87,21.95,167500.0,12.752,12.7578,12.6708,12.7172,167500.0
2006-05-18 11:30:00,21.95,22.0,21.91,21.96,191100.0,12.7172,12.7462,12.694,12.723,191100.0
2006-05-18 12:00:00,21.98,22.34,21.96,22.33,315000.0,12.7346,12.9431,12.723,12.9374,315000.0
2006-05-18 12:30:00,22.31,22.38,22.25,22.29,83300.0,12.9258,12.9663,12.891,12.9142,83300.0
2006-05-18 13:00:00,22.29,22.43,22.28,22.4,272300.0,12.9142,12.9953,12.9084,12.9779,272300.0
2006-05-18 13:30:00,22.39,22.46,22.34,22.4,51400.0,12.9721,13.0127,12.9431,12.9779,51400.0
2006-05-18 14:00:00,22.38,22.43,22.34,22.41,92100.0,12.9663,12.9953,12.9431,12.9837,92100.0
2006-05-18 14:30:00,22.43,22.47,22.39,22.43,88900.0,12.9953,13.0185,12.9721,12.9953,88900.0
2006-05-18 15:00:00,22.43,22.44,22.17,22.2,356700.0,12.9953,13.0011,12.8447,12.862,356700.0
2006-05-18 15:30:00,22.2,22.25,22.11,22.18,355600.0,12.862,12.891,12.8099,12.8505,355600.0
2006-05-19 09:30:00,23.5,24.7,23.43,24.35,1363300.0,13.6152,14.3105,13.5747,14.1077,1363300.0
2006-05-19 10:00:00,24.33,24.47,24.19,24.39,1453900.0,14.0961,14.1772,14.015,14.1309,1453900.0
2006-05-19 10:30:00,24.39,24.86,24.34,24.62,667200.0,14.1309,14.4032,14.1019,14.2641,667200.0
2006-05-19 11:00:00,24.6,24.89,24.49,24.86,461200.0,14.2525,14.4205,14.1888,14.4032,461200.0
2006-05-19 11:30:00,24.9,24.92,24.7,24.81,563700.0,14.4263,14.4379,14.3105,14.3742,563700.0
2006-05-19 12:00:00,24.81,25.08,24.81,24.93,474300.0,14.3742,14.5306,14.3742,14.4437,474300.0
2006-05-19 12:30:00,24.97,25.38,24.92,25.31,368300.0,14.4669,14.7044,14.4379,14.6639,368300.0
2006-05-19 13:00:00,25.31,25.47,25.29,25.39,1117800.0,14.6639,14.7566,14.6523,14.7102,1117800.0
2006-05-19 13:30:00,25.4,25.4,25.12,25.22,307600.0,14.716,14.716,14.5538,14.6117,307600.0
2006-05-19 14:00:00,25.22,25.35,25.21,25.27,200300.0,14.6117,14.6871,14.6059,14.6407,200300.0
2006-05-19 14:30:00,25.26,25.29,24.97,24.97,262400.0,14.6349,14.6523,14.4669,14.4669,262400.0
2006-05-19 15:00:00,24.98,25.02,24.52,24.64,223700.0,14.4727,14.4959,14.2062,14.2757,223700.0
2006-05-19 15:30:00,24.69,24.72,24.34,24.58,833200.0,14.3047,14.3221,14.1019,14.2409,833200.0
2006-05-22 09:30:00,24.1,24.65,23.91,24.63,473400.0,13.9628,14.2815,13.8528,14.2699,473400.0
2006-05-22 10:00:00,24.63,24.75,23.81,24.08,494200.0,14.2699,14.3394,13.7948,13.9513,494200.0
2006-05-22 10:30:00,24.1,24.38,23.96,24.0,371600.0,13.9628,14.1251,13.8817,13.9049,371600.0
2006-05-22 11:00:00,24.01,24.1,23.82,23.88,216500.0,13.9107,13.9628,13.8006,13.8354,216500.0
2006-05-22 11:30:00,23.87,24.0,23.85,24.0,129600.0,13.8296,13.9049,13.818,13.9049,129600.0
2006-05-22 12:00:00,24.0,24.31,24.0,24.28,184000.0,13.9049,14.0845,13.9049,14.0671,184000.0
2006-05-22 12:30:00,24.29,24.45,24.25,24.3,248100.0,14.0729,14.1656,14.0497,14.0787,248100.0
2006-05-22 13:00:00,24.17,24.34,24.15,24.3,122200.0,14.0034,14.1019,13.9918,14.0787,122200.0
2006-05-22 13:30:00,24.29,24.55,24.26,24.31,139700.0,14.0729,14.2236,14.0555,14.0845,139700.0
2006-05-22 14:00:00,24.29,24.55,24.25,24.54,236800.0,14.0729,14.2236,14.0497,14.2178,236800.0
2006-05-22 14:30:00,24.54,24.64,24.44,24.6,211100.0,14.2178,14.2757,14.1598,14.2525,211100.0
2006-05-22 15:00:00,24.59,24.59,24.22,24.38,606000.0,14.2467,14.2467,14.0324,14.1251,606000.0
2006-05-22 15:30:00,24.37,24.55,24.34,24.5,540000.0,14.1193,14.2236,14.1019,14.1946,540000.0
2006-05-23 09:30:00,24.52,24.91,24.51,24.76,175400.0,14.2062,14.4321,14.2004,14.3452,175400.0
2006-05-23 10:00:00,24.77,24.83,24.71,24.76,90100.0,14.351,14.3858,14.3163,14.3452,90100.0
2006-05-23 10:30:00,24.76,24.87,24.76,24.82,101600.0,14.3452,14.409,14.3452,14.38,101600.0
2006-05-23 11:00:00,24.82,24.9,24.75,24.87,151100.0,14.38,14.4263,14.3394,14.409,151100.0
2006-05-23 11:30:00,24.86,25.06,24.84,25.03,137800.0,14.4032,14.519,14.3916,14.5017,137800.0
2006-05-23 12:00:00,25.01,25.02,24.83,24.87,113300.0,14.4901,14.4959,14.3858,14.409,113300.0
2006-05-23 12:30:00,24.87,24.87,24.73,24.74,49600.0,14.409,14.409,14.3278,14.3336,49600.0
2006-05-23 13:00:00,24.73,24.79,24.72,24.72,30900.0,14.3278,14.3626,14.3221,14.3221,30900.0
2006-05-23 13:30:00,24.73,24.85,24.72,24.83,130600.0,14.3278,14.3974,14.3221,14.3858,130600.0
2006-05-23 14:00:00,24.83,24.86,24.75,24.76,140000.0,14.3858,14.4032,14.3394,14.3452,140000.0
2006-05-23 14:30:00,24.76,24.79,24.52,24.53,117500.0,14.3452,14.3626,14.2062,14.212,117500.0
2006-05-23 15:00:00,24.53,24.56,24.42,24.43,236400.0,14.212,14.2294,14.1482,14.154,236400.0
2006-05-23 15:30:00,24.43,24.44,24.22,24.31,226300.0,14.154,14.1598,14.0324,14.0845,226300.0
2006-05-24 09:30:00,24.38,24.56,24.3,24.37,96300.0,14.1251,14.2294,14.0787,14.1193,96300.0
2006-05-24 10:00:00,24.37,24.49,24.21,24.3,115400.0,14.1193,14.1888,14.0266,14.0787,115400.0
2006-05-24 10:30:00,24.28,24.35,24.17,24.19,152000.0,14.0671,14.1077,14.0034,14.015,152000.0
2006-05-24 11:00:00,24.18,24.19,24.02,24.05,112700.0,14.0092,14.015,13.9165,13.9339,112700.0
2006-05-24 11:30:00,24.04,24.12,24.0,24.04,149300.0,13.9281,13.9744,13.9049,13.9281,149300.0
2006-05-24 12:00:00,24.04,24.12,24.0,24.01,62800.0,13.9281,13.9744,13.9049,13.9107,62800.0
2006-05-24 12:30:00,24.0,24.02,23.85,23.88,165900.0,13.9049,13.9165,13.818,13.8354,165900.0
2006-05-24 13:00:00,23.86,23.92,23.77,23.77,64000.0,13.8238,13.8586,13.7717,13.7717,64000.0
2006-05-24 13:30:00,23.78,23.96,23.52,23.95,185500.0,13.7774,13.8817,13.6268,13.8759,185500.0
2006-05-24 14:00:00,23.95,23.95,23.79,23.81,128900.0,13.8759,13.8759,13.7832,13.7948,128900.0
2006-05-24 14:30:00,23.81,23.95,23.8,23.95,199500.0,13.7948,13.8759,13.789,13.8759,199500.0
2006-05-24 15:00:00,23.95,23.98,23.85,23.91,170000.0,13.8759,13.8933,13.818,13.8528,170000.0
2006-05-24 15:30:00,23.92,24.19,23.89,24.08,337700.0,13.8586,14.015,13.8412,13.9513,337700.0
2006-05-25 09:30:00,24.17,24.28,24.1,24.12,41600.0,14.0034,14.0671,13.9628,13.9744,41600.0
2006-05-25 10:00:00,24.12,24.21,24.03,24.17,52100.0,13.9744,14.0266,13.9223,14.0034,52100.0
2006-05-25 10:30:00,24.16,24.18,23.95,23.97,39700.0,13.9976,14.0092,13.8759,13.8875,39700.0
2006-05-25 11:00:00,23.96,24.06,23.91,23.91,69700.0,13.8817,13.9397,13.8528,13.8528,69700.0
2006-05-25 11:30:00,23.91,24.0,23.89,24.0,68200.0,13.8528,13.9049,13.8412,13.9049,68200.0
2006-05-25 12:00:00,24.0,24.0,23.9,23.96,55200.0,13.9049,13.9049,13.847,13.8817,55200.0
2006-05-25 12:30:00,23.95,24.05,23.91,23.98,77000.0,13.8759,13.9339,13.8528,13.8933,77000.0
2006-05-25 13:00:00,23.99,23.99,23.89,23.89,35800.0,13.8991,13.8991,13.8412,13.8412,35800.0
2006-05-25 13:30:00,23.89,23.94,23.88,23.93,48100.0,13.8412,13.8701,13.8354,13.8643,48100.0
2006-05-25 14:00:00,23.92,24.0,23.92,23.93,69600.0,13.8586,13.9049,13.8586,13.8643,69600.0
2006-05-25 14:30:00,23.93,23.98,23.89,23.93,53900.0,13.8643,13.8933,13.8412,13.8643,53900.0
2006-05-25 15:00:00,23.93,23.98,23.88,23.88,66300.0,13.8643,13.8933,13.8354,13.8354,66300.0
2006-05-25 15:30:00,23.89,24.0,23.88,24.0,119400.0,13.8412,13.9049,13.8354,13.9049,119400.0
2006-05-26 09:30:00,24.0,24.23,23.96,24.18,51500.0,13.9049,14.0382,13.8817,14.0092,51500.0
2006-05-26 10:00:00,24.19,24.2,24.1,24.1,159700.0,14.015,14.0208,13.9628,13.9628,159700.0
2006-05-26 10:30:00,24.08,24.2,24.08,24.14,143600.0,13.9513,14.0208,13.9513,13.986,143600.0
2006-05-26 11:00:00,24.14,24.31,24.14,24.27,53400.0,13.986,14.0845,13.986,14.0613,53400.0
2006-05-26 11:30:00,24.27,24.28,24.14,24.17,53700.0,14.0613,14.0671,13.986,14.0034,53700.0
2006-05-26 12:00:00,24.17,24.17,24.1,24.12,75600.0,14.0034,14.0034,13.9628,13.9744,75600.0
2006-05-26 12:30:00,24.11,24.15,24.11,24.15,139400.0,13.9686,13.9918,13.9686,13.9918,139400.0
2006-05-26 13:00:00,24.14,24.15,24.08,24.09,124200.0,13.986,13.9918,13.9513,13.957,124200.0
2006-05-26 13:30:00,24.09,24.2,24.09,24.19,62200.0,13.957,14.0208,13.957,14.015,62200.0
2006-05-26 14:00:00,24.18,24.22,24.14,24.22,59300.0,14.0092,14.0324,13.986,14.0324,59300.0
2006-05-26 14:30:00,24.22,24.22,24.15,24.17,71900.0,14.0324,14.0324,13.9918,14.0034,71900.0
2006-05-26 15:00:00,24.18,24.25,24.17,24.23,74400.0,14.0092,14.0497,14.0034,14.0382,74400.0
2006-05-26 15:30:00,24.24,24.28,24.23,24.26,112000.0,14.044,14.0671,14.0382,14.0555,112000.0
2006-05-30 09:30:00,24.15,24.19,23.69,23.75,118200.0,13.9918,14.015,13.7253,13.7601,118200.0
2006-05-30 10:00:00,23.73,23.95,23.7,23.9,255300.0,13.7485,13.8759,13.7311,13.847,255300.0
2006-05-30 10:30:00,23.89,23.93,23.8,23.88,128200.0,13.8412,13.8643,13.789,13.8354,128200.0
2006-05-30 11:00:00,23.87,23.88,23.73,23.78,110400.0,13.8296,13.8354,13.7485,13.7774,110400.0
2006-05-30 11:30:00,23.78,23.82,23.71,23.73,76000.0,13.7774,13.8006,13.7369,13.7485,76000.0
2006-05-30 12:00:00,23.73,23.77,23.65,23.76,67000.0,13.7485,13.7717,13.7021,13.7659,67000.0
2006-05-30 12:30:00,23.76,23.77,23.66,23.66,61600.0,13.7659,13.7717,13.7079,13.7079,61600.0
2006-05-30 13:00:00,23.67,23.77,23.65,23.65,86200.0,13.7137,13.7717,13.7021,13.7021,86200.0
2006-05-30 13:30:00,23.65,23.65,23.51,23.55,126400.0,13.7021,13.7021,13.621,13.6442,126400.0
2006-05-30 14:00:00,23.56,23.71,23.55,23.62,115400.0,13.65,13.7369,13.6442,13.6847,115400.0
2006-05-30 14:30:00,23.61,23.61,23.53,23.53,115700.0,13.679,13.679,13.6326,13.6326,115700.0
2006-05-30 15:00:00,23.53,23.53,23.4,23.49,160500.0,13.6326,13.6326,13.5573,13.6094,160500.0
2006-05-30 15:30:00,23.49,23.49,23.31,23.42,210200.0,13.6094,13.6094,13.5051,13.5689,210200.0
2006-05-31 09:30:00,23.35,23.9,23.32,23.84,290800.0,13.5283,13.847,13.5109,13.8122,290800.0
2006-05-31 10:00:00,23.78,23.85,23.7,23.75,223400.0,13.7774,13.818,13.7311,13.7601,223400.0
2006-05-31 10:30:00,23.74,24.06,23.73,23.97,203500.0,13.7543,13.9397,13.7485,13.8875,203500.0
2006-05-31 11:00:00,23.96,24.07,23.96,24.05,320500.0,13.8817,13.9455,13.8817,13.9339,320500.0
2006-05-31 11:30:00,24.04,24.21,24.02,24.2,168000.0,13.9281,14.0266,13.9165,14.0208,168000.0
2006-05-31 12:00:00,24.2,24.22,24.17,24.2,108500.0,14.0208,14.0324,14.0034,14.0208,108500.0
2006-05-31 12:30:00,24.2,24.22,24.14,24.14,75500.0,14.0208,14.0324,13.986,13.986,75500.0
2006-05-31 13:00:00,24.14,24.15,24.02,24.02,46200.0,13.986,13.9918,13.9165,13.9165,46200.0
2006-05-31 13:30:00,24.01,24.02,23.84,23.88,160800.0,13.9107,13.9165,13.8122,13.8354,160800.0
2006-05-31 14:00:00,23.9,23.95,23.84,23.9,130900.0,13.847,13.8759,13.8122,13.847,130900.0
2006-05-31 14:30:00,23.9,23.94,23.88,23.92,216800.0,13.847,13.8701,13.8354,13.8586,216800.0
2006-05-31 15:00:00,23.91,23.91,23.77,23.85,158500.0,13.8528,13.8528,13.7717,13.818,158500.0
2006-05-31 15:30:00,23.83,24.25,23.83,24.15,440200.0,13.8064,14.0497,13.8064,13.9918,440200.0
2006-06-01 09:30:00,24.26,24.45,24.26,24.28,125400.0,14.0555,14.1656,14.0555,14.0671,125400.0
2006-06-01 10:00:00,24.3,24.55,24.28,24.44,141800.0,14.0787,14.2236,14.0671,14.1598,141800.0
2006-06-01 10:30:00,24.44,24.55,24.4,24.52,277900.0,14.1598,14.2236,14.1367,14.2062,277900.0
2006-06-01 11:00:00,24.54,24.68,24.49,24.68,172800.0,14.2178,14.2989,14.1888,14.2989,172800.0
2006-06-01 11:30:00,24.67,24.9,24.65,24.66,189400.0,14.2931,14.4263,14.2815,14.2873,189400.0
2006-06-01 12:00:00,24.67,24.7,24.49,24.54,138400.0,14.2931,14.3105,14.1888,14.2178,138400.0
2006-06-01 12:30:00,24.54,24.64,24.51,24.54,66100.0,14.2178,14.2757,14.2004,14.2178,66100.0
2006-06-01 13:00:00,24.55,24.72,24.53,24.71,62700.0,14.2236,14.3221,14.212,14.3163,62700.0
2006-06-01 13:30:00,24.7,24.73,24.64,24.65,48200.0,14.3105,14.3278,14.2757,14.2815,48200.0
2006-06-01 14:00:00,24.67,24.73,24.65,24.65,75700.0,14.2931,14.3278,14.2815,14.2815,75700.0
2006-06-01 14:30:00,24.66,24.81,24.59,24.78,108200.0,14.2873,14.3742,14.2467,14.3568,108200.0
2006-06-01 15:00:00,24.78,24.91,24.77,24.82,193800.0,14.3568,14.4321,14.351,14.38,193800.0
2006-06-01 15:30:00,24.82,24.94,24.73,24.8,298000.0,14.38,14.4495,14.3278,14.3684,298000.0
2006-06-02 09:30:00,24.65,24.77,24.5,24.51,89100.0,14.2815,14.351,14.1946,14.2004,89100.0
2006-06-02 10:00:00,24.53,24.7,24.39,24.46,118000.0,14.212,14.3105,14.1309,14.1714,118000.0
2006-06-02 10:30:00,24.48,24.53,24.43,24.44,74200.0,14.183,14.212,14.154,14.1598,74200.0
2006-06-02 11:00:00,24.47,24.49,24.33,24.34,68900.0,14.1772,14.1888,14.0961,14.1019,68900.0
2006-06-02 11:30:00,24.34,24.35,24.22,24.33,31200.0,14.1019,14.1077,14.0324,14.0961,31200.0
2006-06-02 12:00:00,24.32,24.39,24.3,24.36,31700.0,14.0903,14.1309,14.0787,14.1135,31700.0
2006-06-02 12:30:00,24.36,24.42,24.29,24.4,46700.0,14.1135,14.1482,14.0729,14.1367,46700.0
2006-06-02 13:00:00,24.4,24.46,24.36,24.43,42800.0,14.1367,14.1714,14.1135,14.154,42800.0
2006-06-02 13:30:00,24.41,24.48,24.4,24.48,25700.0,14.1424,14.183,14.1367,14.183,25700.0
2006-06-02 14:00:00,24.48,24.55,24.45,24.53,40900.0,14.183,14.2236,14.1656,14.212,40900.0
2006-06-02 14:30:00,24.5,24.6,24.47,24.58,99700.0,14.1946,14.2525,14.1772,14.2409,99700.0
2006-06-02 15:00:00,24.57,24.64,24.53,24.64,30100.0,14.2351,14.2757,14.212,14.2757,30100.0
2006-06-02 15:30:00,24.64,24.65,24.56,24.63,154500.0,14.2757,14.2815,14.2294,14.2699,154500.0
2006-06-05 09:30:00,24.5,24.84,24.5,24.73,469100.0,14.1946,14.3916,14.1946,14.3278,469100.0
2006-06-05 10:00:00,24.72,24.76,24.57,24.57,67100.0,14.3221,14.3452,14.2351,14.2351,67100.0
2006-06-05 10:30:00,24.57,24.58,24.52,24.54,62500.0,14.2351,14.2409,14.2062,14.2178,62500.0
2006-06-05 11:00:00,24.54,24.72,24.54,24.62,63700.0,14.2178,14.3221,14.2178,14.2641,63700.0
2006-06-05 11:30:00,24.62,24.64,24.47,24.49,20300.0,14.2641,14.2757,14.1772,14.1888,20300.0
2006-06-05 12:00:00,24.47,24.5,24.33,24.35,38900.0,14.1772,14.1946,14.0961,14.1077,38900.0
2006-06-05 12:30:00,24.35,24.36,24.33,24.35,18000.0,14.1077,14.1135,14.0961,14.1077,18000.0
2006-06-05 13:00:00,24.35,24.38,24.32,24.37,27400.0,14.1077,14.1251,14.0903,14.1193,27400.0
2006-06-05 13:30:00,24.37,24.38,24.2,24.2,36700.0,14.1193,14.1251,14.0208,14.0208,36700.0
2006-06-05 14:00:00,24.2,24.21,24.0,24.09,85800.0,14.0208,14.0266,13.9049,13.957,85800.0
2006-06-05 14:30:00,24.09,24.35,24.0,24.35,83500.0,13.957,14.1077,13.9049,14.1077,83500.0
2006-06-05 15:00:00,24.35,24.38,24.25,24.27,82400.0,14.1077,14.1251,14.0497,14.0613,82400.0
2006-06-05 15:30:00,24.26,24.38,24.17,24.22,163000.0,14.0555,14.1251,14.0034,14.0324,163000.0
2006-06-06 09:30:00,24.15,24.3,24.0,24.04,62400.0,13.9918,14.0787,13.9049,13.9281,62400.0
2006-06-06 10:00:00,24.01,24.15,23.87,24.08,101700.0,13.9107,13.9918,13.8296,13.9513,101700.0
2006-06-06 10:30:00,24.06,24.21,23.97,23.97,129600.0,13.9397,14.0266,13.8875,13.8875,129600.0
2006-06-06 11:00:00,23.97,24.01,23.86,23.95,41100.0,13.8875,13.9107,13.8238,13.8759,41100.0
2006-06-06 11:30:00,23.96,24.01,23.86,23.86,67200.0,13.8817,13.9107,13.8238,13.8238,67200.0
2006-06-06 12:00:00,23.85,24.03,23.85,23.98,43100.0,13.818,13.9223,13.818,13.8933,43100.0
2006-06-06 12:30:00,23.92,24.07,23.92,24.05,116300.0,13.8586,13.9455,13.8586,13.9339,116300.0
2006-06-06 13:00:00,24.05,24.07,23.97,24.02,56800.0,13.9339,13.9455,13.8875,13.9165,56800.0
2006-06-06 13:30:00,24.03,24.03,23.9,24.01,43700.0,13.9223,13.9223,13.847,13.9107,43700.0
2006-06-06 14:00:00,24.0,24.03,23.92,23.93,32500.0,13.9049,13.9223,13.8586,13.8643,32500.0
2006-06-06 14:30:00,23.93,24.01,23.93,23.96,38200.0,13.8643,13.9107,13.8643,13.8817,38200.0
2006-06-06 15:00:00,23.95,24.02,23.9,23.93,34900.0,13.8759,13.9165,13.847,13.8643,34900.0
2006-06-06 15:30:00,23.92,24.01,23.87,24.01,76600.0,13.8586,13.9107,13.8296,13.9107,76600.0
2006-06-07 09:30:00,24.02,24.07,23.76,23.88,100500.0,13.9165,13.9455,13.7659,13.8354,100500.0
2006-06-07 10:00:00,23.84,24.08,23.83,24.01,150200.0,13.8122,13.9513,13.8064,13.9107,150200.0
2006-06-07 10:30:00,24.01,24.34,23.84,24.31,64600.0,13.9107,14.1019,13.8122,14.0845,64600.0
2006-06-07 11:00:00,24.3,24.36,24.07,24.13,51000.0,14.0787,14.1135,13.9455,13.9802,51000.0
2006-06-07 11:30:00,24.14,24.2,24.1,24.2,84800.0,13.986,14.0208,13.9628,14.0208,84800.0
2006-06-07 12:00:00,24.2,24.2,24.1,24.11,57600.0,14.0208,14.0208,13.9628,13.9686,57600.0
2006-06-07 12:30:00,24.12,24.2,24.1,24.17,45700.0,13.9744,14.0208,13.9628,14.0034,45700.0
2006-06-07 13:00:00,24.16,24.23,24.1,24.23,21000.0,13.9976,14.0382,13.9628,14.0382,21000.0
2006-06-07 13:30:00,24.23,24.23,24.08,24.13,44900.0,14.0382,14.0382,13.9513,13.9802,44900.0
2006-06-07 14:00:00,24.14,24.14,23.99,24.1,51000.0,13.986,13.986,13.8991,13.9628,51000.0
2006-06-07 14:30:00,24.1,24.13,24.0,24.1,68900.0,13.9628,13.9802,13.9049,13.9628,68900.0
2006-06-07 15:00:00,24.09,24.12,24.04,24.04,65000.0,13.957,13.9744,13.9281,13.9281,65000.0
2006-06-07 15:30:00,24.04,24.05,23.92,24.0,63200.0,13.9281,13.9339,13.8586,13.9049,63200.0
2006-06-08 09:30:00,23.99,24.06,23.76,23.79,118400.0,13.8991,13.9397,13.7659,13.7832,118400.0
2006-06-08 10:00:00,23.81,23.83,23.67,23.69,124400.0,13.7948,13.8064,13.7137,13.7253,124400.0
2006-06-08 10:30:00,23.67,23.74,23.44,23.44,135600.0,13.7137,13.7543,13.5805,13.5805,135600.0
2006-06-08 11:00:00,23.45,23.65,23.45,23.57,128500.0,13.5863,13.7021,13.5863,13.6558,128500.0
2006-06-08 11:30:00,23.56,23.59,23.48,23.53,67500.0,13.65,13.6674,13.6036,13.6326,67500.0
2006-06-08 12:00:00,23.54,23.67,23.52,23.58,60400.0,13.6384,13.7137,13.6268,13.6616,60400.0
2006-06-08 12:30:00,23.56,23.73,23.53,23.64,51700.0,13.65,13.7485,13.6326,13.6963,51700.0
2006-06-08 13:00:00,23.63,23.7,23.59,23.62,224800.0,13.6905,13.7311,13.6674,13.6847,224800.0
2006-06-08 13:30:00,23.64,23.88,23.59,23.88,160500.0,13.6963,13.8354,13.6674,13.8354,160500.0
2006-06-08 14:00:00,23.87,23.9,23.76,23.8,48900.0,13.8296,13.847,13.7659,13.789,48900.0
2006-06-08 14:30:00,23.8,23.8,23.68,23.68,34600.0,13.789,13.789,13.7195,13.7195,34600.0
2006-06-08 15:00:00,23.69,23.86,23.69,23.75,78400.0,13.7253,13.8238,13.7253,13.7601,78400.0
2006-06-08 15:30:00,23.75,23.93,23.73,23.88,347100.0,13.7601,13.8643,13.7485,13.8354,347100.0
2006-06-09 09:30:00,23.84,24.05,23.78,23.94,87100.0,13.8122,13.9339,13.7774,13.8701,87100.0
2006-06-09 10:00:00,23.94,24.11,23.94,24.01,152900.0,13.8701,13.9686,13.8701,13.9107,152900.0
2006-06-09 10:30:00,24.0,24.09,24.0,24.06,53500.0,13.9049,13.957,13.9049,13.9397,53500.0
2006-06-09 11:00:00,24.06,24.13,24.02,24.09,53800.0,13.9397,13.9802,13.9165,13.957,53800.0
2006-06-09 11:30:00,24.09,24.16,23.93,23.99,104400.0,13.957,13.9976,13.8643,13.8991,104400.0
2006-06-09 12:00:00,24.0,24.11,23.97,23.99,114200.0,13.9049,13.9686,13.8875,13.8991,114200.0
2006-06-09 12:30:00,23.99,24.15,23.99,24.0,26200.0,13.8991,13.9918,13.8991,13.9049,26200.0
2006-06-09 13:00:00,24.0,24.03,23.93,23.97,46700.0,13.9049,13.9223,13.8643,13.8875,46700.0
2006-06-09 13:30:00,23.96,24.03,23.91,23.95,69900.0,13.8817,13.9223,13.8528,13.8759,69900.0
2006-06-09 14:00:00,23.94,24.0,23.85,24.0,79000.0,13.8701,13.9049,13.818,13.9049,79000.0
2006-06-09 14:30:00,23.95,24.06,23.95,24.0,391000.0,13.8759,13.9397,13.8759,13.9049,391000.0
2006-06-09 15:00:00,23.99,24.08,23.99,24.07,24500.0,13.8991,13.9513,13.8991,13.9455,24500.0
2006-06-09 15:30:00,24.06,24.09,23.94,23.94,71100.0,13.9397,13.957,13.8701,13.8701,71100.0
2006-06-12 09:30:00,24.0,24.1,23.9,24.02,82100.0,13.9049,13.9628,13.847,13.9165,82100.0
2006-06-12 10:00:00,24.04,24.08,23.87,23.91,73700.0,13.9281,13.9513,13.8296,13.8528,73700.0
2006-06-12 10:30:00,23.88,23.99,23.81,23.81,24500.0,13.8354,13.8991,13.7948,13.7948,24500.0
2006-06-12 11:00:00,23.81,23.9,23.78,23.8,24000.0,13.7948,13.847,13.7774,13.789,24000.0
2006-06-12 11:30:00,23.82,24.0,23.81,24.0,42800.0,13.8006,13.9049,13.7948,13.9049,42800.0
2006-06-12 12:00:00,23.99,24.0,23.88,23.98,27800.0,13.8991,13.9049,13.8354,13.8933,27800.0
2006-06-12 12:30:00,23.98,24.0,23.9,24.0,30900.0,13.8933,13.9049,13.847,13.9049,30900.0
2006-06-12 13:00:00,24.0,24.0,23.88,23.92,24500.0,13.9049,13.9049,13.8354,13.8586,24500.0
2006-06-12 13:30:00,23.93,23.94,23.87,23.9,27200.0,13.8643,13.8701,13.8296,13.847,27200.0
2006-06-12 14:00:00,23.92,23.93,23.71,23.73,160700.0,13.8586,13.8643,13.7369,13.7485,160700.0
2006-06-12 14:30:00,23.74,23.78,23.7,23.72,127800.0,13.7543,13.7774,13.7311,13.7427,127800.0
2006-06-12 15:00:00,23.72,23.73,23.58,23.62,124800.0,13.7427,13.7485,13.6616,13.6847,124800.0
2006-06-12 15:30:00,23.61,23.64,23.49,23.52,156400.0,13.679,13.6963,13.6094,13.6268,156400.0
2006-06-13 09:30:00,23.49,23.61,23.41,23.53,104100.0,13.6094,13.679,13.5631,13.6326,104100.0
2006-06-13 10:00:00,23.53,23.54,23.22,23.45,104800.0,13.6326,13.6384,13.453,13.5863,104800.0
2006-06-13 10:30:00,23.44,23.46,23.3,23.42,114800.0,13.5805,13.592,13.4993,13.5689,114800.0
2006-06-13 11:00:00,23.42,23.43,23.25,23.41,68600.0,13.5689,13.5747,13.4704,13.5631,68600.0
2006-06-13 11:30:00,23.42,23.67,23.4,23.67,90000.0,13.5689,13.7137,13.5573,13.7137,90000.0
2006-06-13 12:00:00,23.67,23.67,23.39,23.42,60600.0,13.7137,13.7137,13.5515,13.5689,60600.0
2006-06-13 12:30:00,23.4,23.5,23.4,23.44,37300.0,13.5573,13.6152,13.5573,13.5805,37300.0
2006-06-13 13:00:00,23.4,23.4,23.25,23.29,74300.0,13.5573,13.5573,13.4704,13.4936,74300.0
2006-06-13 13:30:00,23.29,23.46,23.22,23.34,121000.0,13.4936,13.592,13.453,13.5225,121000.0
2006-06-13 14:00:00,23.35,23.37,23.24,23.3,55500.0,13.5283,13.5399,13.4646,13.4993,55500.0
2006-06-13 14:30:00,23.28,23.35,23.22,23.25,78400.0,13.4878,13.5283,13.453,13.4704,78400.0
2006-06-13 15:00:00,23.25,23.25,23.11,23.24,109800.0,13.4704,13.4704,13.3893,13.4646,109800.0
2006-06-13 15:30:00,23.22,23.3,23.1,23.11,239300.0,13.453,13.4993,13.3835,13.3893,239300.0
2006-06-14 09:30:00,23.09,23.4,23.09,23.36,60900.0,13.3777,13.5573,13.3777,13.5341,60900.0
2006-06-14 10:00:00,23.35,23.6,23.31,23.49,103800.0,13.5283,13.6732,13.5051,13.6094,103800.0
2006-06-14 10:30:00,23.5,23.56,23.44,23.44,326300.0,13.6152,13.65,13.5805,13.5805,326300.0
2006-06-14 11:00:00,23.46,23.46,23.35,23.38,51700.0,13.592,13.592,13.5283,13.5457,51700.0
2006-06-14 11:30:00,23.37,23.43,23.36,23.41,141800.0,13.5399,13.5747,13.5341,13.5631,141800.0
2006-06-14 12:00:00,23.42,23.45,23.4,23.42,77200.0,13.5689,13.5863,13.5573,13.5689,77200.0
2006-06-14 12:30:00,23.41,23.5,23.41,23.43,127900.0,13.5631,13.6152,13.5631,13.5747,127900.0
2006-06-14 13:00:00,23.44,23.46,23.3,23.31,29600.0,13.5805,13.592,13.4993,13.5051,29600.0
2006-06-14 13:30:00,23.32,23.46,23.32,23.46,41800.0,13.5109,13.592,13.5109,13.592,41800.0
2006-06-14 14:00:00,23.48,23.5,23.32,23.37,48700.0,13.6036,13.6152,13.5109,13.5399,48700.0
2006-06-14 14:30:00,23.37,23.4,23.22,23.26,72200.0,13.5399,13.5573,13.453,13.4762,72200.0
2006-06-14 15:00:00,23.24,23.34,23.24,23.32,77900.0,13.4646,13.5225,13.4646,13.5109,77900.0
2006-06-14 15:30:00,23.32,23.52,23.32,23.52,166600.0,13.5109,13.6268,13.5109,13.6268,166600.0
2006-06-15 09:30:00,23.65,23.9,23.43,23.87,179500.0,13.7021,13.847,13.5747,13.8296,179500.0
2006-06-15 10:00:00,23.89,24.05,23.89,23.97,623500.0,13.8412,13.9339,13.8412,13.8875,623500.0
2006-06-15 10:30:00,23.96,24.25,23.95,24.23,194800.0,13.8817,14.0497,13.8759,14.0382,194800.0
2006-06-15 11:00:00,24.22,24.42,24.14,24.36,320000.0,14.0324,14.1482,13.986,14.1135,320000.0
2006-06-15 11:30:00,24.36,24.38,24.15,24.17,99100.0,14.1135,14.1251,13.9918,14.0034,99100.0
2006-06-15 12:00:00,24.18,24.22,24.12,24.22,48500.0,14.0092,14.0324,13.9744,14.0324,48500.0
2006-06-15 12:30:00,24.22,24.29,24.22,24.24,128300.0,14.0324,14.0729,14.0324,14.044,128300.0
2006-06-15 13:00:00,24.24,24.28,24.21,24.21,82100.0,14.044,14.0671,14.0266,14.0266,82100.0
2006-06-15 13:30:00,24.21,24.34,24.2,24.34,83400.0,14.0266,14.1019,14.0208,14.1019,83400.0
2006-06-15 14:00:00,24.35,24.49,24.35,24.47,135500.0,14.1077,14.1888,14.1077,14.1772,135500.0
2006-06-15 14:30:00,24.47,24.52,24.44,24.47,131900.0,14.1772,14.2062,14.1598,14.1772,131900.0
2006-06-15 15:00:00,24.47,24.51,24.44,24.49,141700.0,14.1772,14.2004,14.1598,14.1888,141700.0
2006-06-15 15:30:00,24.49,24.71,24.49,24.53,342800.0,14.1888,14.3163,14.1888,14.212,342800.0
2006-06-16 09:30:00,24.54,24.69,24.44,24.56,157800.0,14.2178,14.3047,14.1598,14.2294,157800.0
2006-06-16 10:00:00,24.54,24.58,24.22,24.3,75200.0,14.2178,14.2409,14.0324,14.0787,75200.0
2006-06-16 10:30:00,24.3,24.41,24.22,24.41,64500.0,14.0787,14.1424,14.0324,14.1424,64500.0
2006-06-16 11:00:00,24.42,24.51,24.25,24.27,33000.0,14.1482,14.2004,14.0497,14.0613,33000.0
2006-06-16 11:30:00,24.26,24.32,24.24,24.25,27500.0,14.0555,14.0903,14.044,14.0497,27500.0
2006-06-16 12:00:00,24.25,24.3,24.2,24.21,27300.0,14.0497,14.0787,14.0208,14.0266,27300.0
2006-06-16 12:30:00,24.21,24.23,24.2,24.23,29300.0,14.0266,14.0382,14.0208,14.0382,29300.0
2006-06-16 13:00:00,24.23,24.26,24.2,24.23,22700.0,14.0382,14.0555,14.0208,14.0382,22700.0
2006-06-16 13:30:00,24.23,24.23,24.18,24.21,73000.0,14.0382,14.0382,14.0092,14.0266,73000.0
2006-06-16 14:00:00,24.2,24.2,24.12,24.12,25900.0,14.0208,14.0208,13.9744,13.9744,25900.0
2006-06-16 14:30:00,24.12,24.2,24.1,24.18,36400.0,13.9744,14.0208,13.9628,14.0092,36400.0
2006-06-16 15:00:00,24.19,24.22,24.1,24.18,41400.0,14.015,14.0324,13.9628,14.0092,41400.0
2006-06-16 15:30:00,24.17,24.19,24.03,24.16,97000.0,14.0034,14.015,13.9223,13.9976,97000.0
2006-06-19 09:30:00,24.17,24.4,24.11,24.35,69900.0,14.0034,14.1367,13.9686,14.1077,69900.0
2006-06-19 10:00:00,24.34,24.5,24.17,24.26,119400.0,14.1019,14.1946,14.0034,14.0555,119400.0
2006-06-19 10:30:00,24.26,24.3,24.1,24.13,54700.0,14.0555,14.0787,13.9628,13.9802,54700.0
2006-06-19 11:00:00,24.13,24.18,24.1,24.15,75600.0,13.9802,14.0092,13.9628,13.9918,75600.0
2006-06-19 11:30:00,24.15,24.15,24.0,24.01,40500.0,13.9918,13.9918,13.9049,13.9107,40500.0
2006-06-19 12:00:00,24.01,24.03,23.84,23.84,75300.0,13.9107,13.9223,13.8122,13.8122,75300.0
2006-06-19 12:30:00,23.85,24.08,23.8,24.06,120800.0,13.818,13.9513,13.789,13.9397,120800.0
2006-06-19 13:00:00,24.06,24.06,23.92,23.97,27000.0,13.9397,13.9397,13.8586,13.8875,27000.0
2006-06-19 13:30:00,23.99,24.0,23.86,23.87,29300.0,13.8991,13.9049,13.8238,13.8296,29300.0
2006-06-19 14:00:00,23.86,23.92,23.84,23.85,120700.0,13.8238,13.8586,13.8122,13.818,120700.0
2006-06-19 14:30:00,23.84,23.9,23.8,23.83,62000.0,13.8122,13.847,13.789,13.8064,62000.0
2006-06-19 15:00:00,23.82,23.9,23.78,23.89,125600.0,13.8006,13.847,13.7774,13.8412,125600.0
2006-06-19 15:30:00,23.88,23.89,23.73,23.82,127300.0,13.8354,13.8412,13.7485,13.8006,127300.0
2006-06-20 09:30:00,23.77,23.93,23.72,23.77,152200.0,13.7717,13.8643,13.7427,13.7717,152200.0
2006-06-20 10:00:00,23.75,23.91,23.66,23.84,102700.0,13.7601,13.8528,13.7079,13.8122,102700.0
2006-06-20 10:30:00,23.83,24.0,23.81,23.92,89200.0,13.8064,13.9049,13.7948,13.8586,89200.0
2006-06-20 11:00:00,23.9,24.25,23.9,24.25,206600.0,13.847,14.0497,13.847,14.0497,206600.0
2006-06-20 11:30:00,24.24,24.24,24.1,24.2,76500.0,14.044,14.044,13.9628,14.0208,76500.0
2006-06-20 12:00:00,24.2,24.23,24.11,24.13,32800.0,14.0208,14.0382,13.9686,13.9802,32800.0
2006-06-20 12:30:00,24.13,24.13,23.97,24.01,38500.0,13.9802,13.9802,13.8875,13.9107,38500.0
2006-06-20 13:00:00,24.01,24.1,24.01,24.07,23900.0,13.9107,13.9628,13.9107,13.9455,23900.0
2006-06-20 13:30:00,24.06,24.1,23.99,24.02,37600.0,13.9397,13.9628,13.8991,13.9165,37600.0
2006-06-20 14:00:00,24.02,24.1,23.98,24.05,45800.0,13.9165,13.9628,13.8933,13.9339,45800.0
2006-06-20 14:30:00,24.04,24.1,24.02,24.06,38700.0,13.9281,13.9628,13.9165,13.9397,38700.0
2006-06-20 15:00:00,24.07,24.07,23.98,24.01,66400.0,13.9455,13.9455,13.8933,13.9107,66400.0
2006-06-20 15:30:00,24.0,24.02,23.93,23.96,95400.0,13.9049,13.9165,13.8643,13.8817,95400.0
2006-06-21 09:30:00,23.9,24.0,23.8,23.9,83800.0,13.847,13.9049,13.789,13.847,83800.0
2006-06-21 10:00:00,23.9,24.15,23.89,24.1,194600.0,13.847,13.9918,13.8412,13.9628,194600.0
2006-06-21 10:30:00,24.13,24.15,23.91,24.01,46100.0,13.9802,13.9918,13.8528,13.9107,46100.0
2006-06-21 11:00:00,24.01,24.19,24.0,24.19,53100.0,13.9107,14.015,13.9049,14.015,53100.0
2006-06-21 11:30:00,24.18,24.25,24.17,24.21,46500.0,14.0092,14.0497,14.0034,14.0266,46500.0
2006-06-21 12:00:00,24.2,24.36,24.18,24.26,28900.0,14.0208,14.1135,14.0092,14.0555,28900.0
2006-06-21 12:30:00,24.25,24.32,24.2,24.2,8500.0,14.0497,14.0903,14.0208,14.0208,8500.0
2006-06-21 13:00:00,24.18,24.2,24.09,24.09,25000.0,14.0092,14.0208,13.957,13.957,25000.0
2006-06-21 13:30:00,24.07,24.29,24.06,24.25,25400.0,13.9455,14.0729,13.9397,14.0497,25400.0
2006-06-21 14:00:00,24.26,24.26,24.19,24.2,11200.0,14.0555,14.0555,14.015,14.0208,11200.0
2006-06-21 14:30:00,24.19,24.23,24.06,24.07,31300.0,14.015,14.0382,13.9397,13.9455,31300.0
2006-06-21 15:00:00,24.06,24.06,23.99,24.01,35000.0,13.9397,13.9397,13.8991,13.9107,35000.0
2006-06-21 15:30:00,24.02,24.05,23.88,24.0,134500.0,13.9165,13.9339,13.8354,13.9049,134500.0
2006-06-22 09:30:00,23.87,23.9,23.74,23.9,37000.0,13.8296,13.847,13.7543,13.847,37000.0
2006-06-22 10:00:00,23.87,24.15,23.76,24.0,117200.0,13.8296,13.9918,13.7659,13.9049,117200.0
2006-06-22 10:30:00,24.02,24.03,23.92,23.94,30100.0,13.9165,13.9223,13.8586,13.8701,30100.0
2006-06-22 11:00:00,23.92,23.95,23.88,23.92,20100.0,13.8586,13.8759,13.8354,13.8586,20100.0
2006-06-22 11:30:00,23.93,23.98,23.88,23.94,24800.0,13.8643,13.8933,13.8354,13.8701,24800.0
2006-06-22 12:00:00,23.98,24.09,23.97,24.0,32400.0,13.8933,13.957,13.8875,13.9049,32400.0
2006-06-22 12:30:00,24.0,24.06,23.98,24.01,33700.0,13.9049,13.9397,13.8933,13.9107,33700.0
2006-06-22 13:00:00,24.02,24.03,23.89,23.89,49500.0,13.9165,13.9223,13.8412,13.8412,49500.0
2006-06-22 13:30:00,23.89,23.89,23.78,23.87,20900.0,13.8412,13.8412,13.7774,13.8296,20900.0
2006-06-22 14:00:00,23.86,23.94,23.82,23.91,42600.0,13.8238,13.8701,13.8006,13.8528,42600.0
2006-06-22 14:30:00,23.91,23.91,23.78,23.82,33700.0,13.8528,13.8528,13.7774,13.8006,33700.0
2006-06-22 15:00:00,23.81,23.82,23.75,23.79,163900.0,13.7948,13.8006,13.7601,13.7832,163900.0
2006-06-22 15:30:00,23.79,23.97,23.78,23.89,101700.0,13.7832,13.8875,13.7774,13.8412,101700.0
2006-06-23 09:30:00,23.92,23.97,23.8,23.97,66600.0,13.8586,13.8875,13.789,13.8875,66600.0
2006-06-23 10:00:00,23.95,24.03,23.77,24.02,29500.0,13.8759,13.9223,13.7717,13.9165,29500.0
2006-06-23 10:30:00,23.98,24.06,23.92,24.06,23600.0,13.8933,13.9397,13.8586,13.9397,23600.0
2006-06-23 11:00:00,24.09,24.18,24.05,24.15,29800.0,13.957,14.0092,13.9339,13.9918,29800.0
2006-06-23 11:30:00,24.13,24.15,24.07,24.07,21800.0,13.9802,13.9918,13.9455,13.9455,21800.0
2006-06-23 12:00:00,24.08,24.28,24.07,24.19,46700.0,13.9513,14.0671,13.9455,14.015,46700.0
2006-06-23 12:30:00,24.19,24.22,24.14,24.18,24300.0,14.015,14.0324,13.986,14.0092,24300.0
2006-06-23 13:00:00,24.17,24.29,24.17,24.27,44900.0,14.0034,14.0729,14.0034,14.0613,44900.0
2006-06-23 13:30:00,24.29,24.3,24.16,24.16,38900.0,14.0729,14.0787,13.9976,13.9976,38900.0
2006-06-23 14:00:00,24.16,24.16,24.1,24.1,22600.0,13.9976,13.9976,13.9628,13.9628,22600.0
2006-06-23 14:30:00,24.1,24.14,24.0,24.05,58800.0,13.9628,13.986,13.9049,13.9339,58800.0
2006-06-23 15:00:00,24.05,24.17,24.03,24.15,38600.0,13.9339,14.0034,13.9223,13.9918,38600.0
2006-06-23 15:30:00,24.15,24.18,24.11,24.14,52200.0,13.9918,14.0092,13.9686,13.986,52200.0
2006-06-26 09:30:00,24.25,24.69,24.1,24.46,103300.0,14.0497,14.3047,13.9628,14.1714,103300.0
2006-06-26 10:00:00,24.46,24.54,24.3,24.34,45700.0,14.1714,14.2178,14.0787,14.1019,45700.0
2006-06-26 10:30:00,24.33,24.39,24.31,24.35,33500.0,14.0961,14.1309,14.0845,14.1077,33500.0
2006-06-26 11:00:00,24.35,24.43,24.35,24.43,43000.0,14.1077,14.154,14.1077,14.154,43000.0
2006-06-26 11:30:00,24.41,24.42,24.4,24.41,40800.0,14.1424,14.1482,14.1367,14.1424,40800.0
2006-06-26 12:00:00,24.41,24.42,24.38,24.4,29200.0,14.1424,14.1482,14.1251,14.1367,29200.0
2006-06-26 12:30:00,24.4,24.43,24.39,24.4,28000.0,14.1367,14.154,14.1309,14.1367,28000.0
2006-06-26 13:00:00,24.4,24.44,24.37,24.37,33500.0,14.1367,14.1598,14.1193,14.1193,33500.0
2006-06-26 13:30:00,24.37,24.4,24.36,24.4,29500.0,14.1193,14.1367,14.1135,14.1367,29500.0
2006-06-26 14:00:00,24.4,24.41,24.33,24.33,30400.0,14.1367,14.1424,14.0961,14.0961,30400.0
2006-06-26 14:30:00,24.33,24.37,24.3,24.32,33000.0,14.0961,14.1193,14.0787,14.0903,33000.0
2006-06-26 15:00:00,24.33,24.41,24.32,24.41,78900.0,14.0961,14.1424,14.0903,14.1424,78900.0
2006-06-26 15:30:00,24.4,24.52,24.38,24.5,144900.0,14.1367,14.2062,14.1251,14.1946,144900.0
2006-06-27 09:30:00,24.49,24.49,24.28,24.38,44300.0,14.1888,14.1888,14.0671,14.1251,44300.0
2006-06-27 10:00:00,24.4,24.46,24.22,24.26,115000.0,14.1367,14.1714,14.0324,14.0555,115000.0
2006-06-27 10:30:00,24.26,24.26,24.12,24.12,34300.0,14.0555,14.0555,13.9744,13.9744,34300.0
2006-06-27 11:00:00,24.13,24.13,23.97,24.03,41000.0,13.9802,13.9802,13.8875,13.9223,41000.0
2006-06-27 11:30:00,24.02,24.05,24.0,24.04,37100.0,13.9165,13.9339,13.9049,13.9281,37100.0
2006-06-27 12:00:00,24.03,24.03,23.9,23.92,31800.0,13.9223,13.9223,13.847,13.8586,31800.0
2006-06-27 12:30:00,23.92,24.01,23.87,24.01,53200.0,13.8586,13.9107,13.8296,13.9107,53200.0
2006-06-27 13:00:00,24.0,24.08,23.97,24.07,27600.0,13.9049,13.9513,13.8875,13.9455,27600.0
2006-06-27 13:30:00,24.07,24.14,24.03,24.06,29600.0,13.9455,13.986,13.9223,13.9397,29600.0
2006-06-27 14:00:00,24.06,24.07,23.95,23.96,29000.0,13.9397,13.9455,13.8759,13.8817,29000.0
2006-06-27 14:30:00,23.96,23.96,23.83,23.84,49700.0,13.8817,13.8817,13.8064,13.8122,49700.0
2006-06-27 15:00:00,23.83,23.93,23.8,23.81,69000.0,13.8064,13.8643,13.789,13.7948,69000.0
2006-06-27 15:30:00,23.83,24.0,23.83,23.88,206000.0,13.8064,13.9049,13.8064,13.8354,206000.0
2006-06-28 09:30:00,23.91,24.01,23.71,23.71,51300.0,13.8528,13.9107,13.7369,13.7369,51300.0
2006-06-28 10:00:00,23.71,23.75,23.65,23.7,53000.0,13.7369,13.7601,13.7021,13.7311,53000.0
2006-06-28 10:30:00,23.7,23.73,23.59,23.59,41800.0,13.7311,13.7485,13.6674,13.6674,41800.0
2006-06-28 11:00:00,23.58,23.59,23.46,23.48,80500.0,13.6616,13.6674,13.592,13.6036,80500.0
2006-06-28 11:30:00,23.46,23.53,23.41,23.5,49800.0,13.592,13.6326,13.5631,13.6152,49800.0
2006-06-28 12:00:00,23.52,23.67,23.47,23.67,29700.0,13.6268,13.7137,13.5978,13.7137,29700.0
2006-06-28 12:30:00,23.67,23.67,23.5,23.51,14700.0,13.7137,13.7137,13.6152,13.621,14700.0
2006-06-28 13:00:00,23.51,23.54,23.51,23.53,18600.0,13.621,13.6384,13.621,13.6326,18600.0
2006-06-28 13:30:00,23.53,23.54,23.52,23.53,39400.0,13.6326,13.6384,13.6268,13.6326,39400.0
2006-06-28 14:00:00,23.54,23.64,23.52,23.63,33800.0,13.6384,13.6963,13.6268,13.6905,33800.0
2006-06-28 14:30:00,23.62,23.73,23.61,23.61,34900.0,13.6847,13.7485,13.679,13.679,34900.0
2006-06-28 15:00:00,23.6,23.6,23.52,23.54,36800.0,13.6732,13.6732,13.6268,13.6384,36800.0
2006-06-28 15:30:00,23.54,23.91,23.51,23.81,284200.0,13.6384,13.8528,13.621,13.7948,284200.0
2006-06-29 09:30:00,24.0,24.01,23.7,23.9,30200.0,13.9049,13.9107,13.7311,13.847,30200.0
2006-06-29 10:00:00,23.92,24.0,23.91,23.97,30800.0,13.8586,13.9049,13.8528,13.8875,30800.0
2006-06-29 10:30:00,23.98,24.06,23.96,23.99,91600.0,13.8933,13.9397,13.8817,13.8991,91600.0
2006-06-29 11:00:00,24.01,24.01,23.95,23.95,61100.0,13.9107,13.9107,13.8759,13.8759,61100.0
2006-06-29 11:30:00,23.96,23.96,23.77,23.78,15500.0,13.8817,13.8817,13.7717,13.7774,15500.0
2006-06-29 12:00:00,23.77,23.84,23.7,23.83,16100.0,13.7717,13.8122,13.7311,13.8064,16100.0
2006-06-29 12:30:00,23.83,23.9,23.78,23.78,13600.0,13.8064,13.847,13.7774,13.7774,13600.0
2006-06-29 13:00:00,23.78,23.83,23.69,23.7,23700.0,13.7774,13.8064,13.7253,13.7311,23700.0
2006-06-29 13:30:00,23.7,23.79,23.7,23.76,14800.0,13.7311,13.7832,13.7311,13.7659,14800.0
2006-06-29 14:00:00,23.79,24.05,23.76,23.95,37800.0,13.7832,13.9339,13.7659,13.8759,37800.0
2006-06-29 14:30:00,23.95,24.15,23.9,24.1,75800.0,13.8759,13.9918,13.847,13.9628,75800.0
2006-06-29 15:00:00,24.07,24.23,24.07,24.22,56600.0,13.9455,14.0382,13.9455,14.0324,56600.0
2006-06-29 15:30:00,24.21,24.32,24.15,24.32,85500.0,14.0266,14.0903,13.9918,14.0903,85500.0
2006-06-30 09:30:00,24.32,24.32,24.1,24.17,42300.0,14.0903,14.0903,13.9628,14.0034,42300.0
2006-06-30 10:00:00,24.18,24.2,24.06,24.12,33400.0,14.0092,14.0208,13.9397,13.9744,33400.0
2006-06-30 10:30:00,24.13,24.17,24.1,24.14,19000.0,13.9802,14.0034,13.9628,13.986,19000.0
2006-06-30 11:00:00,24.13,24.2,24.1,24.2,22100.0,13.9802,14.0208,13.9628,14.0208,22100.0
2006-06-30 11:30:00,24.2,24.28,24.17,24.26,37400.0,14.0208,14.0671,14.0034,14.0555,37400.0
2006-06-30 12:00:00,24.25,24.48,24.24,24.4,196800.0,14.0497,14.183,14.044,14.1367,196800.0
2006-06-30 12:30:00,24.38,24.39,24.33,24.36,15800.0,14.1251,14.1309,14.0961,14.1135,15800.0
2006-06-30 13:00:00,24.35,24.37,24.3,24.32,15300.0,14.1077,14.1193,14.0787,14.0903,15300.0
2006-06-30 13:30:00,24.31,24.45,24.3,24.45,26700.0,14.0845,14.1656,14.0787,14.1656,26700.0
2006-06-30 14:00:00,24.45,24.52,24.44,24.45,34500.0,14.1656,14.2062,14.1598,14.1656,34500.0
2006-06-30 14:30:00,24.45,24.49,24.4,24.43,30900.0,14.1656,14.1888,14.1367,14.154,30900.0
2006-06-30 15:00:00,24.43,24.46,24.4,24.42,47600.0,14.154,14.1714,14.1367,14.1482,47600.0
2006-06-30 15:30:00,24.42,24.46,24.35,24.45,71800.0,14.1482,14.1714,14.1077,14.1656,71800.0
2006-07-03 09:30:00,24.54,24.61,24.26,24.26,35200.0,14.2178,14.2583,14.0555,14.0555,35200.0
2006-07-03 10:00:00,24.26,24.28,24.15,24.25,30700.0,14.0555,14.0671,13.9918,14.0497,30700.0
2006-07-03 10:30:00,24.24,24.32,24.22,24.26,17500.0,14.044,14.0903,14.0324,14.0555,17500.0
2006-07-03 11:00:00,24.26,24.37,24.25,24.25,30200.0,14.0555,14.1193,14.0497,14.0497,30200.0
2006-07-03 11:30:00,24.25,24.36,24.23,24.28,65100.0,14.0497,14.1135,14.0382,14.0671,65100.0
2006-07-03 12:00:00,24.28,24.46,24.28,24.45,51200.0,14.0671,14.1714,14.0671,14.1656,51200.0
2006-07-03 12:30:00,24.44,24.56,24.44,24.56,45500.0,14.1598,14.2294,14.1598,14.2294,45500.0
2006-07-03 13:00:00,24.56,24.56,24.56,24.56,1000.0,14.2294,14.2294,14.2294,14.2294,1000.0
2006-07-03 13:30:00,24.56,24.56,24.56,24.56,0.0,14.2294,14.2294,14.2294,14.2294,0.0
2006-07-03 14:00:00,24.56,24.56,24.56,24.56,0.0,14.2294,14.2294,14.2294,14.2294,0.0
2006-07-03 14:30:00,24.56,24.56,24.56,24.56,0.0,14.2294,14.2294,14.2294,14.2294,0.0
2006-07-03 15:00:00,24.56,24.56,24.56,24.56,0.0,14.2294,14.2294,14.2294,14.2294,0.0
2006-07-03 15:30:00,24.56,24.56,24.56,24.56,0.0,14.2294,14.2294,14.2294,14.2294,0.0
2006-07-05 09:30:00,24.46,24.46,24.15,24.2,222200.0,14.1714,14.1714,13.9918,14.0208,222200.0
2006-07-05 10:00:00,24.2,24.28,24.17,24.21,108000.0,14.0208,14.0671,14.0034,14.0266,108000.0
2006-07-05 10:30:00,24.2,24.22,24.08,24.1,95400.0,14.0208,14.0324,13.9513,13.9628,95400.0
2006-07-05 11:00:00,24.1,24.14,24.06,24.13,70900.0,13.9628,13.986,13.9397,13.9802,70900.0
2006-07-05 11:30:00,24.14,24.28,24.06,24.24,96900.0,13.986,14.0671,13.9397,14.044,96900.0
2006-07-05 12:00:00,24.25,24.26,24.2,24.22,32200.0,14.0497,14.0555,14.0208,14.0324,32200.0
2006-07-05 12:30:00,24.22,24.23,24.15,24.15,20400.0,14.0324,14.0382,13.9918,13.9918,20400.0
2006-07-05 13:00:00,24.15,24.36,24.13,24.31,33100.0,13.9918,14.1135,13.9802,14.0845,33100.0
2006-07-05 13:30:00,24.35,24.39,24.33,24.36,39200.0,14.1077,14.1309,14.0961,14.1135,39200.0
2006-07-05 14:00:00,24.35,24.37,24.34,24.36,50200.0,14.1077,14.1193,14.1019,14.1135,50200.0
2006-07-05 14:30:00,24.35,24.62,24.33,24.58,79600.0,14.1077,14.2641,14.0961,14.2409,79600.0
2006-07-05 15:00:00,24.59,24.59,24.48,24.48,131500.0,14.2467,14.2467,14.183,14.183,131500.0
2006-07-05 15:30:00,24.48,24.6,24.43,24.51,152300.0,14.183,14.2525,14.154,14.2004,152300.0
2006-07-06 09:30:00,24.67,24.79,24.57,24.58,40100.0,14.2931,14.3626,14.2351,14.2409,40100.0
2006-07-06 10:00:00,24.57,24.69,24.48,24.66,58100.0,14.2351,14.3047,14.183,14.2873,58100.0
2006-07-06 10:30:00,24.67,24.73,24.52,24.6,29000.0,14.2931,14.3278,14.2062,14.2525,29000.0
2006-07-06 11:00:00,24.59,24.61,24.48,24.55,52900.0,14.2467,14.2583,14.183,14.2236,52900.0
2006-07-06 11:30:00,24.55,24.56,24.51,24.53,63700.0,14.2236,14.2294,14.2004,14.212,63700.0
2006-07-06 12:00:00,24.53,24.56,24.49,24.52,43800.0,14.212,14.2294,14.1888,14.2062,43800.0
2006-07-06 12:30:00,24.54,24.56,24.52,24.55,18400.0,14.2178,14.2294,14.2062,14.2236,18400.0
2006-07-06 13:00:00,24.53,24.67,24.53,24.66,31900.0,14.212,14.2931,14.212,14.2873,31900.0
2006-07-06 13:30:00,24.65,24.91,24.64,24.85,132200.0,14.2815,14.4321,14.2757,14.3974,132200.0
2006-07-06 14:00:00,24.85,24.86,24.72,24.72,45900.0,14.3974,14.4032,14.3221,14.3221,45900.0
2006-07-06 14:30:00,24.71,24.75,24.65,24.7,63800.0,14.3163,14.3394,14.2815,14.3105,63800.0
2006-07-06 15:00:00,24.7,24.78,24.65,24.7,147900.0,14.3105,14.3568,14.2815,14.3105,147900.0
2006-07-06 15:30:00,24.7,24.81,24.7,24.8,228300.0,14.3105,14.3742,14.3105,14.3684,228300.0
2006-07-07 09:30:00,24.72,24.77,24.63,24.68,53600.0,14.3221,14.351,14.2699,14.2989,53600.0
2006-07-07 10:00:00,24.65,24.81,24.65,24.76,39400.0,14.2815,14.3742,14.2815,14.3452,39400.0
2006-07-07 10:30:00,24.79,24.79,24.69,24.71,25000.0,14.3626,14.3626,14.3047,14.3163,25000.0
2006-07-07 11:00:00,24.71,24.77,24.7,24.75,26900.0,14.3163,14.351,14.3105,14.3394,26900.0
2006-07-07 11:30:00,24.75,24.86,24.74,24.74,94500.0,14.3394,14.4032,14.3336,14.3336,94500.0
2006-07-07 12:00:00,24.72,24.83,24.72,24.81,55200.0,14.3221,14.3858,14.3221,14.3742,55200.0
2006-07-07 12:30:00,24.81,24.86,24.81,24.85,58500.0,14.3742,14.4032,14.3742,14.3974,58500.0
2006-07-07 13:00:00,24.85,24.98,24.82,24.9,58800.0,14.3974,14.4727,14.38,14.4263,58800.0
2006-07-07 13:30:00,24.9,25.06,24.89,25.02,63700.0,14.4263,14.519,14.4205,14.4959,63700.0
2006-07-07 14:00:00,25.02,25.21,25.02,25.14,177600.0,14.4959,14.6059,14.4959,14.5654,177600.0
2006-07-07 14:30:00,25.14,25.14,24.76,24.78,72200.0,14.5654,14.5654,14.3452,14.3568,72200.0
2006-07-07 15:00:00,24.78,24.84,24.75,24.76,97700.0,14.3568,14.3916,14.3394,14.3452,97700.0
2006-07-07 15:30:00,24.76,24.88,24.74,24.81,130200.0,14.3452,14.4148,14.3336,14.3742,130200.0
2006-07-10 09:30:00,27.86,28.0,27.15,27.52,1382100.0,16.1413,16.2224,15.7299,15.9443,1382100.0
2006-07-10 10:00:00,27.52,27.55,27.1,27.3,1184600.0,15.9443,15.9617,15.701,15.8168,1184600.0
2006-07-10 10:30:00,27.3,27.61,27.2,27.47,629300.0,15.8168,15.9964,15.7589,15.9153,629300.0
2006-07-10 11:00:00,27.48,27.59,27.42,27.47,422200.0,15.9211,15.9848,15.8864,15.9153,422200.0
2006-07-10 11:30:00,27.46,27.58,27.46,27.57,424000.0,15.9095,15.9791,15.9095,15.9733,424000.0
2006-07-10 12:00:00,27.57,27.68,27.5,27.63,312100.0,15.9733,16.037,15.9327,16.008,312100.0
2006-07-10 12:30:00,27.63,27.65,27.44,27.49,292100.0,16.008,16.0196,15.8979,15.9269,292100.0
2006-07-10 13:00:00,27.48,27.65,27.45,27.65,129400.0,15.9211,16.0196,15.9037,16.0196,129400.0
2006-07-10 13:30:00,27.63,27.7,27.53,27.63,176900.0,16.008,16.0486,15.9501,16.008,176900.0
2006-07-10 14:00:00,27.61,27.65,27.56,27.61,276300.0,15.9964,16.0196,15.9675,15.9964,276300.0
2006-07-10 14:30:00,27.6,27.63,27.48,27.54,292100.0,15.9906,16.008,15.9211,15.9559,292100.0
2006-07-10 15:00:00,27.54,27.62,27.5,27.57,550700.0,15.9559,16.0022,15.9327,15.9733,550700.0
2006-07-10 15:30:00,27.55,27.56,27.27,27.32,552700.0,15.9617,15.9675,15.7994,15.8284,552700.0
2006-07-11 09:30:00,26.51,26.95,26.5,26.7,916700.0,15.3591,15.6141,15.3533,15.4692,916700.0
2006-07-11 10:00:00,26.7,26.75,26.5,26.67,516700.0,15.4692,15.4982,15.3533,15.4518,516700.0
2006-07-11 10:30:00,26.66,26.8,26.56,26.62,300200.0,15.446,15.5271,15.3881,15.4229,300200.0
2006-07-11 11:00:00,26.63,26.77,26.5,26.64,307600.0,15.4287,15.5098,15.3533,15.4344,307600.0
2006-07-11 11:30:00,26.65,26.76,26.56,26.73,339900.0,15.4402,15.504,15.3881,15.4866,339900.0
2006-07-11 12:00:00,26.72,26.77,26.71,26.75,386300.0,15.4808,15.5098,15.475,15.4982,386300.0
2006-07-11 12:30:00,26.75,26.76,26.62,26.65,97200.0,15.4982,15.504,15.4229,15.4402,97200.0
2006-07-11 13:00:00,26.64,26.7,26.59,26.61,119900.0,15.4344,15.4692,15.4055,15.4171,119900.0
2006-07-11 13:30:00,26.61,26.65,26.55,26.62,178300.0,15.4171,15.4402,15.3823,15.4229,178300.0
2006-07-11 14:00:00,26.62,26.91,26.59,26.8,383600.0,15.4229,15.5909,15.4055,15.5271,383600.0
2006-07-11 14:30:00,26.78,26.79,26.55,26.6,254600.0,15.5156,15.5214,15.3823,15.4113,254600.0
2006-07-11 15:00:00,26.6,26.95,26.59,26.87,232900.0,15.4113,15.6141,15.4055,15.5677,232900.0
2006-07-11 15:30:00,26.87,27.02,26.77,26.96,662200.0,15.5677,15.6546,15.5098,15.6198,662200.0
2006-07-12 09:30:00,26.78,26.88,26.58,26.58,109200.0,15.5673,15.6254,15.451,15.451,109200.0
2006-07-12 10:00:00,26.58,26.77,26.57,26.76,141300.0,15.451,15.5615,15.4452,15.5557,141300.0
2006-07-12 10:30:00,26.77,26.9,26.6,26.66,251200.0,15.5615,15.637,15.4626,15.4975,251200.0
2006-07-12 11:00:00,26.67,26.71,26.6,26.64,139900.0,15.5033,15.5266,15.4626,15.4859,139900.0
2006-07-12 11:30:00,26.65,26.71,26.64,26.7,331600.0,15.4917,15.5266,15.4859,15.5208,331600.0
2006-07-12 12:00:00,26.69,26.8,26.69,26.78,78000.0,15.515,15.5789,15.515,15.5673,78000.0
2006-07-12 12:30:00,26.76,26.79,26.73,26.75,108400.0,15.5557,15.5731,15.5382,15.5498,108400.0
2006-07-12 13:00:00,26.75,26.83,26.73,26.78,209600.0,15.5498,15.5963,15.5382,15.5673,209600.0
2006-07-12 13:30:00,26.79,26.95,26.79,26.91,107500.0,15.5731,15.6661,15.5731,15.6428,107500.0
2006-07-12 14:00:00,26.91,27.1,26.9,27.08,176300.0,15.6428,15.7533,15.637,15.7417,176300.0
2006-07-12 14:30:00,27.09,27.17,26.95,26.98,148400.0,15.7475,15.794,15.6661,15.6835,148400.0
2006-07-12 15:00:00,26.97,27.01,26.92,26.93,143900.0,15.6777,15.701,15.6487,15.6545,143900.0
2006-07-12 15:30:00,26.92,27.0,26.89,27.0,250600.0,15.6487,15.6952,15.6312,15.6952,250600.0
2006-07-13 09:30:00,26.74,26.8,26.36,26.61,152600.0,15.544,15.5789,15.3231,15.4685,152600.0
2006-07-13 10:00:00,26.63,26.7,26.51,26.6,151800.0,15.4801,15.5208,15.4103,15.4626,151800.0
2006-07-13 10:30:00,26.57,26.7,26.5,26.5,144200.0,15.4452,15.5208,15.4045,15.4045,144200.0
2006-07-13 11:00:00,26.5,26.61,26.5,26.59,61700.0,15.4045,15.4685,15.4045,15.4568,61700.0
2006-07-13 11:30:00,26.58,26.65,26.52,26.61,37300.0,15.451,15.4917,15.4161,15.4685,37300.0
2006-07-13 12:00:00,26.62,26.8,26.57,26.64,60500.0,15.4743,15.5789,15.4452,15.4859,60500.0
2006-07-13 12:30:00,26.67,26.7,26.55,26.57,82900.0,15.5033,15.5208,15.4336,15.4452,82900.0
2006-07-13 13:00:00,26.58,26.65,26.57,26.62,71600.0,15.451,15.4917,15.4452,15.4743,71600.0
2006-07-13 13:30:00,26.6,26.6,26.5,26.5,36300.0,15.4626,15.4626,15.4045,15.4045,36300.0
2006-07-13 14:00:00,26.5,26.52,26.42,26.51,63800.0,15.4045,15.4161,15.358,15.4103,63800.0
2006-07-13 14:30:00,26.53,26.58,26.48,26.56,82700.0,15.422,15.451,15.3929,15.4394,82700.0
2006-07-13 15:00:00,26.56,26.6,26.51,26.52,110500.0,15.4394,15.4626,15.4103,15.4161,110500.0
2006-07-13 15:30:00,26.52,26.71,26.52,26.59,473800.0,15.4161,15.5266,15.4161,15.4568,473800.0
2006-07-14 09:30:00,26.65,27.06,26.48,26.85,1015900.0,15.4917,15.73,15.3929,15.608,1015900.0
2006-07-14 10:00:00,26.85,26.85,26.58,26.69,487300.0,15.608,15.608,15.451,15.515,487300.0
2006-07-14 10:30:00,26.69,26.75,26.58,26.58,282400.0,15.515,15.5498,15.451,15.451,282400.0
2006-07-14 11:00:00,26.58,26.6,26.44,26.46,295600.0,15.451,15.4626,15.3696,15.3813,295600.0
2006-07-14 11:30:00,26.46,26.53,26.37,26.47,238300.0,15.3813,15.422,15.3289,15.3871,238300.0
2006-07-14 12:00:00,26.46,26.64,26.45,26.47,228300.0,15.3813,15.4859,15.3754,15.3871,228300.0
2006-07-14 12:30:00,26.48,26.55,26.4,26.4,225300.0,15.3929,15.4336,15.3464,15.3464,225300.0
2006-07-14 13:00:00,26.37,26.4,26.31,26.39,141900.0,15.3289,15.3464,15.2941,15.3406,141900.0
2006-07-14 13:30:00,26.39,26.43,26.35,26.37,218200.0,15.3406,15.3638,15.3173,15.3289,218200.0
2006-07-14 14:00:00,26.38,26.4,26.32,26.34,141400.0,15.3348,15.3464,15.2999,15.3115,141400.0
2006-07-14 14:30:00,26.33,26.47,26.32,26.38,389900.0,15.3057,15.3871,15.2999,15.3348,389900.0
2006-07-14 15:00:00,26.38,26.52,26.35,26.46,285800.0,15.3348,15.4161,15.3173,15.3813,285800.0
2006-07-14 15:30:00,26.45,26.55,26.4,26.51,580400.0,15.3754,15.4336,15.3464,15.4103,580400.0
2006-07-17 09:30:00,26.15,26.56,25.57,26.35,389300.0,15.2011,15.4394,14.8639,15.3173,389300.0
2006-07-17 10:00:00,26.37,26.45,26.26,26.27,151400.0,15.3289,15.3754,15.265,15.2708,151400.0
2006-07-17 10:30:00,26.27,26.4,26.26,26.39,178400.0,15.2708,15.3464,15.265,15.3406,178400.0
2006-07-17 11:00:00,26.4,26.4,26.32,26.35,95500.0,15.3464,15.3464,15.2999,15.3173,95500.0
2006-07-17 11:30:00,26.38,26.47,26.34,26.4,73100.0,15.3348,15.3871,15.3115,15.3464,73100.0
2006-07-17 12:00:00,26.39,26.4,26.28,26.29,214700.0,15.3406,15.3464,15.2766,15.2824,214700.0
2006-07-17 12:30:00,26.3,26.33,26.26,26.27,295400.0,15.2883,15.3057,15.265,15.2708,295400.0
2006-07-17 13:00:00,26.27,26.35,26.25,26.3,192200.0,15.2708,15.3173,15.2592,15.2883,192200.0
2006-07-17 13:30:00,26.3,26.31,26.2,26.22,54100.0,15.2883,15.2941,15.2301,15.2417,54100.0
2006-07-17 14:00:00,26.23,26.26,26.19,26.19,147100.0,15.2476,15.265,15.2243,15.2243,147100.0
2006-07-17 14:30:00,26.19,26.35,26.19,26.32,217300.0,15.2243,15.3173,15.2243,15.2999,217300.0
2006-07-17 15:00:00,26.3,26.37,26.23,26.31,282900.0,15.2883,15.3289,15.2476,15.2941,282900.0
2006-07-17 15:30:00,26.31,26.42,26.23,26.29,353600.0,15.2941,15.358,15.2476,15.2824,353600.0
2006-07-18 09:30:00,26.4,26.5,26.14,26.3,290600.0,15.3464,15.4045,15.1952,15.2883,290600.0
2006-07-18 10:00:00,26.29,26.3,26.13,26.16,272800.0,15.2824,15.2883,15.1894,15.2069,272800.0
2006-07-18 10:30:00,26.16,26.2,26.07,26.11,192100.0,15.2069,15.2301,15.1546,15.1778,192100.0
2006-07-18 11:00:00,26.11,26.13,25.85,26.08,245200.0,15.1778,15.1894,15.0267,15.1604,245200.0
2006-07-18 11:30:00,26.08,26.9,26.08,26.6,562400.0,15.1604,15.637,15.1604,15.4626,562400.0
2006-07-18 12:00:00,26.58,26.65,25.6,26.58,423800.0,15.451,15.4917,14.8813,15.451,423800.0
2006-07-18 12:30:00,26.57,26.59,26.35,26.4,161000.0,15.4452,15.4568,15.3173,15.3464,161000.0
2006-07-18 13:00:00,26.4,26.46,26.14,26.24,190600.0,15.3464,15.3813,15.1952,15.2534,190600.0
2006-07-18 13:30:00,26.24,26.35,26.16,26.32,175600.0,15.2534,15.3173,15.2069,15.2999,175600.0
2006-07-18 14:00:00,26.32,26.33,26.23,26.29,206700.0,15.2999,15.3057,15.2476,15.2824,206700.0
2006-07-18 14:30:00,26.29,26.3,26.23,26.3,269100.0,15.2824,15.2883,15.2476,15.2883,269100.0
2006-07-18 15:00:00,26.3,26.32,26.21,26.3,384400.0,15.2883,15.2999,15.2359,15.2883,384400.0
2006-07-18 15:30:00,26.3,26.6,26.26,26.4,704700.0,15.2883,15.4626,15.265,15.3464,704700.0
2006-07-19 09:30:00,26.4,26.59,26.4,26.5,672500.0,15.3464,15.4568,15.3464,15.4045,672500.0
2006-07-19 10:00:00,26.5,26.6,26.49,26.59,369000.0,15.4045,15.4626,15.3987,15.4568,369000.0
2006-07-19 10:30:00,26.58,26.77,26.58,26.63,497200.0,15.451,15.5615,15.451,15.4801,497200.0
2006-07-19 11:00:00,26.63,26.74,26.61,26.61,74000.0,15.4801,15.544,15.4685,15.4685,74000.0
2006-07-19 11:30:00,26.62,26.71,26.6,26.7,294700.0,15.4743,15.5266,15.4626,15.5208,294700.0
2006-07-19 12:00:00,26.71,26.75,26.67,26.69,155700.0,15.5266,15.5498,15.5033,15.515,155700.0
2006-07-19 12:30:00,26.69,26.75,26.67,26.71,152900.0,15.515,15.5498,15.5033,15.5266,152900.0
2006-07-19 13:00:00,26.72,27.0,26.69,26.86,501600.0,15.5324,15.6952,15.515,15.6138,501600.0
2006-07-19 13:30:00,26.85,26.9,26.8,26.85,309800.0,15.608,15.637,15.5789,15.608,309800.0
2006-07-19 14:00:00,26.86,26.9,26.8,26.86,275700.0,15.6138,15.637,15.5789,15.6138,275700.0
2006-07-19 14:30:00,26.86,26.92,26.85,26.89,321300.0,15.6138,15.6487,15.608,15.6312,321300.0
2006-07-19 15:00:00,26.89,26.89,26.86,26.87,183000.0,15.6312,15.6312,15.6138,15.6196,183000.0
2006-07-19 15:30:00,26.87,26.87,26.7,26.71,599900.0,15.6196,15.6196,15.5208,15.5266,599900.0
2006-07-20 09:30:00,26.69,26.75,26.55,26.59,199300.0,15.515,15.5498,15.4336,15.4568,199300.0
2006-07-20 10:00:00,26.59,26.64,26.45,26.55,609700.0,15.4568,15.4859,15.3754,15.4336,609700.0
2006-07-20 10:30:00,26.53,26.6,26.5,26.57,288400.0,15.422,15.4626,15.4045,15.4452,288400.0
2006-07-20 11:00:00,26.57,26.63,26.51,26.52,132100.0,15.4452,15.4801,15.4103,15.4161,132100.0
2006-07-20 11:30:00,26.5,26.67,26.49,26.61,305700.0,15.4045,15.5033,15.3987,15.4685,305700.0
2006-07-20 12:00:00,26.61,26.62,26.56,26.61,151900.0,15.4685,15.4743,15.4394,15.4685,151900.0
2006-07-20 12:30:00,26.6,26.64,26.59,26.61,90600.0,15.4626,15.4859,15.4568,15.4685,90600.0
2006-07-20 13:00:00,26.61,26.65,26.58,26.63,83300.0,15.4685,15.4917,15.451,15.4801,83300.0
2006-07-20 13:30:00,26.62,26.63,26.52,26.56,46300.0,15.4743,15.4801,15.4161,15.4394,46300.0
2006-07-20 14:00:00,26.56,26.6,26.46,26.51,94900.0,15.4394,15.4626,15.3813,15.4103,94900.0
2006-07-20 14:30:00,26.5,26.64,26.48,26.6,169400.0,15.4045,15.4859,15.3929,15.4626,169400.0
2006-07-20 15:00:00,26.6,26.63,26.52,26.55,153600.0,15.4626,15.4801,15.4161,15.4336,153600.0
2006-07-20 15:30:00,26.55,26.57,26.35,26.45,173800.0,15.4336,15.4452,15.3173,15.3754,173800.0
2006-07-21 09:30:00,26.34,26.45,26.11,26.32,116700.0,15.3115,15.3754,15.1778,15.2999,116700.0
2006-07-21 10:00:00,26.31,26.4,26.23,26.28,164700.0,15.2941,15.3464,15.2476,15.2766,164700.0
2006-07-21 10:30:00,26.29,26.39,26.26,26.37,59900.0,15.2824,15.3406,15.265,15.3289,59900.0
2006-07-21 11:00:00,26.35,26.35,26.26,26.27,38300.0,15.3173,15.3173,15.265,15.2708,38300.0
2006-07-21 11:30:00,26.27,26.4,26.27,26.27,65800.0,15.2708,15.3464,15.2708,15.2708,65800.0
2006-07-21 12:00:00,26.27,26.28,26.15,26.2,39700.0,15.2708,15.2766,15.2011,15.2301,39700.0
2006-07-21 12:30:00,26.21,26.23,26.11,26.16,21300.0,15.2359,15.2476,15.1778,15.2069,21300.0
2006-07-21 13:00:00,26.16,26.21,26.11,26.11,34500.0,15.2069,15.2359,15.1778,15.1778,34500.0
2006-07-21 13:30:00,26.11,26.17,26.11,26.13,30500.0,15.1778,15.2127,15.1778,15.1894,30500.0
2006-07-21 14:00:00,26.13,26.2,26.13,26.2,44100.0,15.1894,15.2301,15.1894,15.2301,44100.0
2006-07-21 14:30:00,26.21,26.26,26.18,26.18,24300.0,15.2359,15.265,15.2185,15.2185,24300.0
2006-07-21 15:00:00,26.19,26.27,26.17,26.24,43100.0,15.2243,15.2708,15.2127,15.2534,43100.0
2006-07-21 15:30:00,26.24,26.32,26.2,26.24,106300.0,15.2534,15.2999,15.2301,15.2534,106300.0
2006-07-24 09:30:00,26.29,26.49,26.28,26.34,72900.0,15.2824,15.3987,15.2766,15.3115,72900.0
2006-07-24 10:00:00,26.32,26.42,26.26,26.35,180000.0,15.2999,15.358,15.265,15.3173,180000.0
2006-07-24 10:30:00,26.35,26.35,26.3,26.33,88700.0,15.3173,15.3173,15.2883,15.3057,88700.0
2006-07-24 11:00:00,26.33,26.39,26.32,26.37,144800.0,15.3057,15.3406,15.2999,15.3289,144800.0
2006-07-24 11:30:00,26.39,26.45,26.38,26.45,128200.0,15.3406,15.3754,15.3348,15.3754,128200.0
2006-07-24 12:00:00,26.45,26.48,26.38,26.39,35400.0,15.3754,15.3929,15.3348,15.3406,35400.0
2006-07-24 12:30:00,26.39,26.4,26.35,26.36,41500.0,15.3406,15.3464,15.3173,15.3231,41500.0
2006-07-24 13:00:00,26.36,26.43,26.35,26.41,30100.0,15.3231,15.3638,15.3173,15.3522,30100.0
2006-07-24 13:30:00,26.4,26.42,26.37,26.4,18200.0,15.3464,15.358,15.3289,15.3464,18200.0
2006-07-24 14:00:00,26.37,26.4,26.36,26.36,19800.0,15.3289,15.3464,15.3231,15.3231,19800.0
2006-07-24 14:30:00,26.36,26.36,26.28,26.29,92700.0,15.3231,15.3231,15.2766,15.2824,92700.0
2006-07-24 15:00:00,26.3,26.44,26.3,26.39,122000.0,15.2883,15.3696,15.2883,15.3406,122000.0
2006-07-24 15:30:00,26.4,26.46,26.33,26.4,209000.0,15.3464,15.3813,15.3057,15.3464,209000.0
2006-07-25 09:30:00,26.36,26.51,26.15,26.34,75500.0,15.3231,15.4103,15.2011,15.3115,75500.0
2006-07-25 10:00:00,26.36,26.57,26.34,26.52,130700.0,15.3231,15.4452,15.3115,15.4161,130700.0
2006-07-25 10:30:00,26.47,26.52,26.32,26.39,99800.0,15.3871,15.4161,15.2999,15.3406,99800.0
2006-07-25 11:00:00,26.39,26.45,26.31,26.34,47700.0,15.3406,15.3754,15.2941,15.3115,47700.0
2006-07-25 11:30:00,26.34,26.37,26.28,26.31,39700.0,15.3115,15.3289,15.2766,15.2941,39700.0
2006-07-25 12:00:00,26.28,26.46,26.28,26.43,55400.0,15.2766,15.3813,15.2766,15.3638,55400.0
2006-07-25 12:30:00,26.44,26.56,26.41,26.5,73900.0,15.3696,15.4394,15.3522,15.4045,73900.0
2006-07-25 13:00:00,26.5,26.51,26.39,26.45,45000.0,15.4045,15.4103,15.3406,15.3754,45000.0
2006-07-25 13:30:00,26.45,26.52,26.42,26.47,81900.0,15.3754,15.4161,15.358,15.3871,81900.0
2006-07-25 14:00:00,26.45,26.5,26.41,26.45,37500.0,15.3754,15.4045,15.3522,15.3754,37500.0
2006-07-25 14:30:00,26.45,26.74,26.43,26.69,285100.0,15.3754,15.544,15.3638,15.515,285100.0
2006-07-25 15:00:00,26.68,26.9,26.68,26.85,139600.0,15.5091,15.637,15.5091,15.608,139600.0
2006-07-25 15:30:00,26.86,26.87,26.73,26.83,184900.0,15.6138,15.6196,15.5382,15.5963,184900.0
2006-07-26 09:30:00,26.8,26.86,26.58,26.75,95800.0,15.5789,15.6138,15.451,15.5498,95800.0
2006-07-26 10:00:00,26.75,26.9,26.62,26.88,78000.0,15.5498,15.637,15.4743,15.6254,78000.0
2006-07-26 10:30:00,26.85,26.9,26.78,26.86,72100.0,15.608,15.637,15.5673,15.6138,72100.0
2006-07-26 11:00:00,26.88,26.9,26.79,26.79,39200.0,15.6254,15.637,15.5731,15.5731,39200.0
2006-07-26 11:30:00,26.8,26.9,26.78,26.86,52900.0,15.5789,15.637,15.5673,15.6138,52900.0
2006-07-26 12:00:00,26.88,27.0,26.84,26.98,102000.0,15.6254,15.6952,15.6022,15.6835,102000.0
2006-07-26 12:30:00,26.96,27.04,26.91,26.93,78600.0,15.6719,15.7184,15.6428,15.6545,78600.0
2006-07-26 13:00:00,26.92,26.99,26.9,26.96,54600.0,15.6487,15.6893,15.637,15.6719,54600.0
2006-07-26 13:30:00,26.93,27.02,26.88,27.01,60400.0,15.6545,15.7068,15.6254,15.701,60400.0
2006-07-26 14:00:00,26.99,27.04,26.84,26.85,97100.0,15.6893,15.7184,15.6022,15.608,97100.0
2006-07-26 14:30:00,26.85,26.9,26.8,26.88,186700.0,15.608,15.637,15.5789,15.6254,186700.0
2006-07-26 15:00:00,26.85,26.92,26.83,26.88,270400.0,15.608,15.6487,15.5963,15.6254,270400.0
2006-07-26 15:30:00,26.89,26.9,26.84,26.85,113600.0,15.6312,15.637,15.6022,15.608,113600.0
2006-07-27 09:30:00,27.04,27.1,26.68,26.88,69400.0,15.7184,15.7533,15.5091,15.6254,69400.0
2006-07-27 10:00:00,26.86,26.86,26.61,26.61,126500.0,15.6138,15.6138,15.4685,15.4685,126500.0
2006-07-27 10:30:00,26.62,26.74,26.34,26.68,164000.0,15.4743,15.544,15.3115,15.5091,164000.0
2006-07-27 11:00:00,26.68,26.85,26.57,26.75,86400.0,15.5091,15.608,15.4452,15.5498,86400.0
2006-07-27 11:30:00,26.76,26.76,26.54,26.58,60400.0,15.5557,15.5557,15.4278,15.451,60400.0
2006-07-27 12:00:00,26.57,26.62,26.53,26.55,70600.0,15.4452,15.4743,15.422,15.4336,70600.0
2006-07-27 12:30:00,26.53,26.59,26.51,26.51,31900.0,15.422,15.4568,15.4103,15.4103,31900.0
2006-07-27 13:00:00,26.53,26.55,26.48,26.52,100800.0,15.422,15.4336,15.3929,15.4161,100800.0
2006-07-27 13:30:00,26.49,26.53,26.42,26.46,142300.0,15.3987,15.422,15.358,15.3813,142300.0
2006-07-27 14:00:00,26.46,26.53,26.42,26.46,72900.0,15.3813,15.422,15.358,15.3813,72900.0
2006-07-27 14:30:00,26.46,26.49,26.37,26.43,113800.0,15.3813,15.3987,15.3289,15.3638,113800.0
2006-07-27 15:00:00,26.44,26.53,26.35,26.5,103700.0,15.3696,15.422,15.3173,15.4045,103700.0
2006-07-27 15:30:00,26.5,26.51,26.42,26.45,155900.0,15.4045,15.4103,15.358,15.3754,155900.0
2006-07-28 09:30:00,26.49,26.58,26.29,26.3,100500.0,15.3987,15.451,15.2824,15.2883,100500.0
2006-07-28 10:00:00,26.3,26.4,25.99,26.19,357600.0,15.2883,15.3464,15.108,15.2243,357600.0
2006-07-28 10:30:00,26.17,26.29,26.14,26.23,332300.0,15.2127,15.2824,15.1952,15.2476,332300.0
2006-07-28 11:00:00,26.23,26.34,26.2,26.28,195700.0,15.2476,15.3115,15.2301,15.2766,195700.0
2006-07-28 11:30:00,26.29,26.29,26.14,26.25,91400.0,15.2824,15.2824,15.1952,15.2592,91400.0
2006-07-28 12:00:00,26.25,26.29,26.2,26.29,145900.0,15.2592,15.2824,15.2301,15.2824,145900.0
2006-07-28 12:30:00,26.29,26.41,26.28,26.37,53800.0,15.2824,15.3522,15.2766,15.3289,53800.0
2006-07-28 13:00:00,26.37,26.39,26.26,26.29,106000.0,15.3289,15.3406,15.265,15.2824,106000.0
2006-07-28 13:30:00,26.3,26.35,26.25,26.3,144300.0,15.2883,15.3173,15.2592,15.2883,144300.0
2006-07-28 14:00:00,26.3,26.3,26.24,26.24,116000.0,15.2883,15.2883,15.2534,15.2534,116000.0
2006-07-28 14:30:00,26.24,26.28,26.2,26.28,151300.0,15.2534,15.2766,15.2301,15.2766,151300.0
2006-07-28 15:00:00,26.28,26.28,26.09,26.21,250000.0,15.2766,15.2766,15.1662,15.2359,250000.0
2006-07-28 15:30:00,26.23,26.28,26.2,26.26,166400.0,15.2476,15.2766,15.2301,15.265,166400.0
2006-07-31 09:30:00,26.6,27.45,26.5,27.41,888500.0,15.4626,15.9567,15.4045,15.9335,888500.0
2006-07-31 10:00:00,27.41,27.8,27.12,27.3,634100.0,15.9335,16.1602,15.7649,15.8696,634100.0
2006-07-31 10:30:00,27.27,27.27,26.94,27.04,421900.0,15.8521,15.8521,15.6603,15.7184,421900.0
2006-07-31 11:00:00,27.06,27.12,27.05,27.08,267500.0,15.73,15.7649,15.7242,15.7417,267500.0
2006-07-31 11:30:00,27.05,27.12,27.04,27.1,180800.0,15.7242,15.7649,15.7184,15.7533,180800.0
2006-07-31 12:00:00,27.08,27.15,27.05,27.05,135500.0,15.7417,15.7824,15.7242,15.7242,135500.0
2006-07-31 12:30:00,27.05,27.18,27.04,27.11,116700.0,15.7242,15.7998,15.7184,15.7591,116700.0
2006-07-31 13:00:00,27.11,27.15,26.96,26.97,69000.0,15.7591,15.7824,15.6719,15.6777,69000.0
2006-07-31 13:30:00,27.0,27.25,27.0,27.18,173000.0,15.6952,15.8405,15.6952,15.7998,173000.0
2006-07-31 14:00:00,27.18,27.23,27.08,27.15,161900.0,15.7998,15.8289,15.7417,15.7824,161900.0
2006-07-31 14:30:00,27.14,27.21,27.1,27.13,92300.0,15.7765,15.8172,15.7533,15.7707,92300.0
2006-07-31 15:00:00,27.15,27.2,27.14,27.18,164900.0,15.7824,15.8114,15.7765,15.7998,164900.0
2006-07-31 15:30:00,27.18,27.3,27.16,27.17,291300.0,15.7998,15.8696,15.7882,15.794,291300.0
2006-08-01 09:30:00,27.0,27.02,26.83,26.92,184300.0,15.6952,15.7068,15.5963,15.6487,184300.0
2006-08-01 10:00:00,26.91,26.95,26.7,26.83,112600.0,15.6428,15.6661,15.5208,15.5963,112600.0
2006-08-01 10:30:00,26.84,26.87,26.75,26.75,42100.0,15.6022,15.6196,15.5498,15.5498,42100.0
2006-08-01 11:00:00,26.75,26.81,26.73,26.79,52700.0,15.5498,15.5847,15.5382,15.5731,52700.0
2006-08-01 11:30:00,26.8,26.84,26.77,26.8,43600.0,15.5789,15.6022,15.5615,15.5789,43600.0
2006-08-01 12:00:00,26.8,27.1,26.8,27.01,139300.0,15.5789,15.7533,15.5789,15.701,139300.0
2006-08-01 12:30:00,27.0,27.02,26.96,27.01,46200.0,15.6952,15.7068,15.6719,15.701,46200.0
2006-08-01 13:00:00,27.0,27.02,26.97,27.0,92000.0,15.6952,15.7068,15.6777,15.6952,92000.0
2006-08-01 13:30:00,27.0,27.0,26.79,26.8,75200.0,15.6952,15.6952,15.5731,15.5789,75200.0
2006-08-01 14:00:00,26.81,26.82,26.75,26.77,114400.0,15.5847,15.5905,15.5498,15.5615,114400.0
2006-08-01 14:30:00,26.78,26.85,26.75,26.81,197100.0,15.5673,15.608,15.5498,15.5847,197100.0
2006-08-01 15:00:00,26.82,26.92,26.8,26.92,210100.0,15.5905,15.6487,15.5789,15.6487,210100.0
2006-08-01 15:30:00,26.98,27.0,26.85,26.92,259800.0,15.6835,15.6952,15.608,15.6487,259800.0
2006-08-02 09:30:00,26.88,26.97,26.67,26.67,130600.0,15.6254,15.6777,15.5033,15.5033,130600.0
2006-08-02 10:00:00,26.72,26.79,26.63,26.65,257600.0,15.5324,15.5731,15.4801,15.4917,257600.0
2006-08-02 10:30:00,26.64,26.69,26.57,26.58,127700.0,15.4859,15.515,15.4452,15.451,127700.0
2006-08-02 11:00:00,26.58,26.67,26.56,26.56,208600.0,15.451,15.5033,15.4394,15.4394,208600.0
2006-08-02 11:30:00,26.59,26.68,26.58,26.64,48900.0,15.4568,15.5091,15.451,15.4859,48900.0
2006-08-02 12:00:00,26.65,26.79,26.65,26.75,214800.0,15.4917,15.5731,15.4917,15.5498,214800.0
2006-08-02 12:30:00,26.75,26.75,26.68,26.71,55600.0,15.5498,15.5498,15.5091,15.5266,55600.0
2006-08-02 13:00:00,26.71,26.75,26.69,26.7,60500.0,15.5266,15.5498,15.515,15.5208,60500.0
2006-08-02 13:30:00,26.7,26.72,26.63,26.63,61100.0,15.5208,15.5324,15.4801,15.4801,61100.0
2006-08-02 14:00:00,26.64,26.65,26.57,26.59,390800.0,15.4859,15.4917,15.4452,15.4568,390800.0
2006-08-02 14:30:00,26.59,26.6,26.46,26.56,262000.0,15.4568,15.4626,15.3813,15.4394,262000.0
2006-08-02 15:00:00,26.57,26.61,26.52,26.57,288200.0,15.4452,15.4685,15.4161,15.4452,288200.0
2006-08-02 15:30:00,26.57,26.71,26.57,26.7,268800.0,15.4452,15.5266,15.4452,15.5208,268800.0
2006-08-03 09:30:00,25.7,26.2,25.66,26.18,719700.0,14.9395,15.2301,14.9162,15.2185,719700.0
2006-08-03 10:00:00,26.16,26.23,25.95,26.0,519600.0,15.2069,15.2476,15.0848,15.1139,519600.0
2006-08-03 10:30:00,26.01,26.04,25.86,25.91,139100.0,15.1197,15.1371,15.0325,15.0615,139100.0
2006-08-03 11:00:00,25.9,26.03,25.85,25.89,255500.0,15.0557,15.1313,15.0267,15.0499,255500.0
2006-08-03 11:30:00,25.88,25.91,25.4,25.46,675200.0,15.0441,15.0615,14.7651,14.8,675200.0
2006-08-03 12:00:00,25.45,25.64,25.24,25.63,427500.0,14.7941,14.9046,14.6721,14.8988,427500.0
2006-08-03 12:30:00,25.63,25.81,25.55,25.8,241500.0,14.8988,15.0034,14.8523,14.9976,241500.0
2006-08-03 13:00:00,25.8,25.97,25.8,25.89,394600.0,14.9976,15.0964,14.9976,15.0499,394600.0
2006-08-03 13:30:00,25.89,25.92,25.75,25.78,230000.0,15.0499,15.0674,14.9685,14.986,230000.0
2006-08-03 14:00:00,25.79,25.85,25.74,25.74,196100.0,14.9918,15.0267,14.9627,14.9627,196100.0
2006-08-03 14:30:00,25.76,25.76,25.7,25.74,469400.0,14.9743,14.9743,14.9395,14.9627,469400.0
2006-08-03 15:00:00,25.73,25.75,25.66,25.7,287400.0,14.9569,14.9685,14.9162,14.9395,287400.0
2006-08-03 15:30:00,25.7,25.98,25.25,25.49,677800.0,14.9395,15.1022,14.6779,14.8174,677800.0
2006-08-04 09:30:00,25.26,25.62,25.15,25.24,820000.0,14.6837,14.893,14.6198,14.6721,820000.0
2006-08-04 10:00:00,25.23,25.34,25.11,25.2,219600.0,14.6663,14.7302,14.5965,14.6488,219600.0
2006-08-04 10:30:00,25.22,25.4,25.22,25.32,287600.0,14.6604,14.7651,14.6604,14.7186,287600.0
2006-08-04 11:00:00,25.32,25.44,25.29,25.43,325700.0,14.7186,14.7883,14.7011,14.7825,325700.0
2006-08-04 11:30:00,25.41,25.42,25.31,25.37,192800.0,14.7709,14.7767,14.7128,14.7476,192800.0
2006-08-04 12:00:00,25.38,25.4,25.22,25.28,93700.0,14.7535,14.7651,14.6604,14.6953,93700.0
2006-08-04 12:30:00,25.26,25.29,25.1,25.1,91800.0,14.6837,14.7011,14.5907,14.5907,91800.0
2006-08-04 13:00:00,25.1,25.25,25.09,25.24,150600.0,14.5907,14.6779,14.5849,14.6721,150600.0
2006-08-04 13:30:00,25.24,25.25,24.87,24.93,1200300.0,14.6721,14.6779,14.457,14.4919,1200300.0
2006-08-04 14:00:00,24.92,24.92,24.3,24.46,332600.0,14.4861,14.4861,14.1256,14.2187,332600.0
2006-08-04 14:30:00,24.46,24.71,24.3,24.66,381100.0,14.2187,14.364,14.1256,14.3349,381100.0
2006-08-04 15:00:00,24.66,24.76,24.52,24.56,278900.0,14.3349,14.393,14.2535,14.2768,278900.0
2006-08-04 15:30:00,24.56,24.9,24.56,24.77,677500.0,14.2768,14.4744,14.2768,14.3989,677500.0
2006-08-07 09:30:00,24.64,24.87,24.5,24.59,123000.0,14.3233,14.457,14.2419,14.2942,123000.0
2006-08-07 10:00:00,24.59,24.7,24.53,24.6,171800.0,14.2942,14.3582,14.2593,14.3,171800.0
2006-08-07 10:30:00,24.62,24.68,24.6,24.66,164200.0,14.3117,14.3465,14.3,14.3349,164200.0
2006-08-07 11:00:00,24.67,25.02,24.63,24.85,285000.0,14.3407,14.5442,14.3175,14.4454,285000.0
2006-08-07 11:30:00,24.81,25.05,24.78,25.04,117200.0,14.4221,14.5616,14.4047,14.5558,117200.0
2006-08-07 12:00:00,25.02,25.03,24.86,24.86,67300.0,14.5442,14.55,14.4512,14.4512,67300.0
2006-08-07 12:30:00,24.87,24.97,24.84,24.86,42600.0,14.457,14.5151,14.4395,14.4512,42600.0
2006-08-07 13:00:00,24.86,24.87,24.8,24.84,33300.0,14.4512,14.457,14.4163,14.4395,33300.0
2006-08-07 13:30:00,24.84,24.9,24.83,24.88,45100.0,14.4395,14.4744,14.4337,14.4628,45100.0
2006-08-07 14:00:00,24.87,24.9,24.66,24.67,122400.0,14.457,14.4744,14.3349,14.3407,122400.0
2006-08-07 14:30:00,24.67,24.69,24.6,24.61,67600.0,14.3407,14.3524,14.3,14.3059,67600.0
2006-08-07 15:00:00,24.6,24.6,24.41,24.52,221000.0,14.3,14.3,14.1896,14.2535,221000.0
2006-08-07 15:30:00,24.52,24.6,24.38,24.4,295500.0,14.2535,14.3,14.1722,14.1838,295500.0
2006-08-08 09:30:00,24.4,24.59,24.24,24.41,116600.0,14.1838,14.2942,14.0908,14.1896,116600.0
2006-08-08 10:00:00,24.42,24.56,24.33,24.37,118600.0,14.1954,14.2768,14.1431,14.1663,118600.0
2006-08-08 10:30:00,24.38,24.41,24.33,24.4,27500.0,14.1722,14.1896,14.1431,14.1838,27500.0
2006-08-08 11:00:00,24.39,24.41,24.3,24.32,82900.0,14.178,14.1896,14.1256,14.1373,82900.0
2006-08-08 11:30:00,24.33,24.39,24.23,24.28,57300.0,14.1431,14.178,14.085,14.114,57300.0
2006-08-08 12:00:00,24.28,24.32,24.19,24.2,84100.0,14.114,14.1373,14.0617,14.0675,84100.0
2006-08-08 12:30:00,24.21,24.32,24.2,24.32,116800.0,14.0733,14.1373,14.0675,14.1373,116800.0
2006-08-08 13:00:00,24.31,24.33,24.13,24.13,85500.0,14.1315,14.1431,14.0268,14.0268,85500.0
2006-08-08 13:30:00,24.15,24.19,23.99,24.03,277800.0,14.0385,14.0617,13.9454,13.9687,277800.0
2006-08-08 14:00:00,24.03,24.26,24.01,24.06,428800.0,13.9687,14.1024,13.9571,13.9861,428800.0
2006-08-08 14:30:00,24.04,24.23,24.02,24.05,158400.0,13.9745,14.085,13.9629,13.9803,158400.0
2006-08-08 15:00:00,24.04,24.15,24.0,24.08,263300.0,13.9745,14.0385,13.9513,13.9978,263300.0
2006-08-08 15:30:00,24.08,24.14,24.02,24.11,236000.0,13.9978,14.0326,13.9629,14.0152,236000.0
2006-08-09 09:30:00,24.34,24.41,23.91,24.16,193500.0,14.1489,14.1896,13.8989,14.0443,193500.0
2006-08-09 10:00:00,24.16,24.18,23.98,23.99,101400.0,14.0443,14.0559,13.9396,13.9454,101400.0
2006-08-09 10:30:00,24.0,24.17,23.95,24.1,114900.0,13.9513,14.0501,13.9222,14.0094,114900.0
2006-08-09 11:00:00,24.11,24.19,24.1,24.12,203700.0,14.0152,14.0617,14.0094,14.021,203700.0
2006-08-09 11:30:00,24.12,24.25,24.1,24.13,86300.0,14.021,14.0966,14.0094,14.0268,86300.0
2006-08-09 12:00:00,24.11,24.24,24.1,24.18,51100.0,14.0152,14.0908,14.0094,14.0559,51100.0
2006-08-09 12:30:00,24.18,24.2,24.07,24.11,483600.0,14.0559,14.0675,13.9919,14.0152,483600.0
2006-08-09 13:00:00,24.09,24.09,23.97,24.0,78900.0,14.0036,14.0036,13.9338,13.9513,78900.0
2006-08-09 13:30:00,24.01,24.1,23.99,24.02,85200.0,13.9571,14.0094,13.9454,13.9629,85200.0
2006-08-09 14:00:00,24.02,24.12,23.98,24.07,84800.0,13.9629,14.021,13.9396,13.9919,84800.0
2006-08-09 14:30:00,24.07,24.07,23.98,24.01,187400.0,13.9919,13.9919,13.9396,13.9571,187400.0
2006-08-09 15:00:00,24.01,24.06,24.0,24.0,133000.0,13.9571,13.9861,13.9513,13.9513,133000.0
2006-08-09 15:30:00,24.0,24.02,23.95,24.0,344500.0,13.9513,13.9629,13.9222,13.9513,344500.0
2006-08-10 09:30:00,23.9,24.14,23.85,23.96,178300.0,13.8931,14.0326,13.8641,13.928,178300.0
2006-08-10 10:00:00,24.0,24.09,23.97,24.0,172400.0,13.9513,14.0036,13.9338,13.9513,172400.0
2006-08-10 10:30:00,23.98,24.0,23.85,23.89,126100.0,13.9396,13.9513,13.8641,13.8873,126100.0
2006-08-10 11:00:00,23.9,24.27,23.87,24.2,213600.0,13.8931,14.1082,13.8757,14.0675,213600.0
2006-08-10 11:30:00,24.18,24.25,24.07,24.17,236700.0,14.0559,14.0966,13.9919,14.0501,236700.0
2006-08-10 12:00:00,24.16,24.22,24.05,24.08,121800.0,14.0443,14.0791,13.9803,13.9978,121800.0
2006-08-10 12:30:00,24.08,24.13,24.02,24.07,81200.0,13.9978,14.0268,13.9629,13.9919,81200.0
2006-08-10 13:00:00,24.07,24.14,24.04,24.1,77600.0,13.9919,14.0326,13.9745,14.0094,77600.0
2006-08-10 13:30:00,24.09,24.24,24.07,24.22,168500.0,14.0036,14.0908,13.9919,14.0791,168500.0
2006-08-10 14:00:00,24.22,24.26,24.17,24.25,158800.0,14.0791,14.1024,14.0501,14.0966,158800.0
2006-08-10 14:30:00,24.25,24.27,24.14,24.16,265600.0,14.0966,14.1082,14.0326,14.0443,265600.0
2006-08-10 15:00:00,24.16,24.2,24.14,24.15,123300.0,14.0443,14.0675,14.0326,14.0385,123300.0
2006-08-10 15:30:00,24.16,24.24,24.14,24.23,140900.0,14.0443,14.0908,14.0326,14.085,140900.0
2006-08-11 09:30:00,24.12,24.42,24.04,24.05,82100.0,14.021,14.1954,13.9745,13.9803,82100.0
2006-08-11 10:00:00,24.02,24.25,24.02,24.08,31200.0,13.9629,14.0966,13.9629,13.9978,31200.0
2006-08-11 10:30:00,24.1,24.11,24.02,24.09,78900.0,14.0094,14.0152,13.9629,14.0036,78900.0
2006-08-11 11:00:00,24.08,24.1,24.0,24.03,44200.0,13.9978,14.0094,13.9513,13.9687,44200.0
2006-08-11 11:30:00,24.05,24.06,23.9,23.9,61200.0,13.9803,13.9861,13.8931,13.8931,61200.0
2006-08-11 12:00:00,23.91,24.01,23.89,24.0,33900.0,13.8989,13.9571,13.8873,13.9513,33900.0
2006-08-11 12:30:00,24.0,24.01,23.95,24.0,67800.0,13.9513,13.9571,13.9222,13.9513,67800.0
2006-08-11 13:00:00,23.99,24.01,23.95,24.0,49600.0,13.9454,13.9571,13.9222,13.9513,49600.0
2006-08-11 13:30:00,24.0,24.21,23.99,24.18,110500.0,13.9513,14.0733,13.9454,14.0559,110500.0
2006-08-11 14:00:00,24.18,24.18,23.99,24.02,71100.0,14.0559,14.0559,13.9454,13.9629,71100.0
2006-08-11 14:30:00,24.02,24.14,24.0,24.11,35300.0,13.9629,14.0326,13.9513,14.0152,35300.0
2006-08-11 15:00:00,24.09,24.12,24.0,24.1,63400.0,14.0036,14.021,13.9513,14.0094,63400.0
2006-08-11 15:30:00,24.09,24.1,23.98,24.0,175000.0,14.0036,14.0094,13.9396,13.9513,175000.0
2006-08-14 09:30:00,24.0,24.04,23.25,23.52,172500.0,13.9513,13.9745,13.5153,13.6722,172500.0
2006-08-14 10:00:00,23.52,23.76,23.48,23.71,293300.0,13.6722,13.8117,13.649,13.7827,293300.0
2006-08-14 10:30:00,23.72,23.87,23.64,23.8,200000.0,13.7885,13.8757,13.742,13.835,200000.0
2006-08-14 11:00:00,23.82,24.05,23.81,23.89,222400.0,13.8466,13.9803,13.8408,13.8873,222400.0
2006-08-14 11:30:00,23.9,23.9,23.82,23.83,72400.0,13.8931,13.8931,13.8466,13.8524,72400.0
2006-08-14 12:00:00,23.83,24.03,23.82,23.93,160100.0,13.8524,13.9687,13.8466,13.9106,160100.0
2006-08-14 12:30:00,23.93,23.93,23.77,23.88,149400.0,13.9106,13.9106,13.8176,13.8815,149400.0
2006-08-14 13:00:00,23.88,23.88,23.78,23.79,42800.0,13.8815,13.8815,13.8234,13.8292,42800.0
2006-08-14 13:30:00,23.79,23.88,23.76,23.8,40600.0,13.8292,13.8815,13.8117,13.835,40600.0
2006-08-14 14:00:00,23.8,23.87,23.75,23.78,126300.0,13.835,13.8757,13.8059,13.8234,126300.0
2006-08-14 14:30:00,23.78,23.78,23.71,23.75,135200.0,13.8234,13.8234,13.7827,13.8059,135200.0
2006-08-14 15:00:00,23.76,23.76,23.66,23.71,113200.0,13.8117,13.8117,13.7536,13.7827,113200.0
2006-08-14 15:30:00,23.72,23.75,23.65,23.72,145000.0,13.7885,13.8059,13.7478,13.7885,145000.0
2006-08-15 09:30:00,23.8,23.92,23.43,23.52,136600.0,13.835,13.9048,13.6199,13.6722,136600.0
2006-08-15 10:00:00,23.53,23.67,23.41,23.45,97500.0,13.678,13.7594,13.6083,13.6315,97500.0
2006-08-15 10:30:00,23.45,23.57,23.25,23.5,263800.0,13.6315,13.7013,13.5153,13.6606,263800.0
2006-08-15 11:00:00,23.5,23.61,23.47,23.49,102000.0,13.6606,13.7245,13.6432,13.6548,102000.0
2006-08-15 11:30:00,23.49,23.73,23.48,23.68,131500.0,13.6548,13.7943,13.649,13.7652,131500.0
2006-08-15 12:00:00,23.7,23.84,23.7,23.82,107700.0,13.7769,13.8582,13.7769,13.8466,107700.0
2006-08-15 12:30:00,23.8,23.9,23.79,23.84,124000.0,13.835,13.8931,13.8292,13.8582,124000.0
2006-08-15 13:00:00,23.84,23.87,23.74,23.85,47900.0,13.8582,13.8757,13.8001,13.8641,47900.0
2006-08-15 13:30:00,23.83,23.9,23.81,23.9,52100.0,13.8524,13.8931,13.8408,13.8931,52100.0
2006-08-15 14:00:00,23.9,24.04,23.89,24.0,156100.0,13.8931,13.9745,13.8873,13.9513,156100.0
2006-08-15 14:30:00,24.01,24.08,23.96,24.07,143700.0,13.9571,13.9978,13.928,13.9919,143700.0
2006-08-15 15:00:00,24.06,24.14,24.03,24.09,190800.0,13.9861,14.0326,13.9687,14.0036,190800.0
2006-08-15 15:30:00,24.08,24.17,24.04,24.14,271900.0,13.9978,14.0501,13.9745,14.0326,271900.0
2006-08-16 09:30:00,24.18,24.32,23.8,23.8,134100.0,14.0559,14.1373,13.835,13.835,134100.0
2006-08-16 10:00:00,23.71,24.0,23.48,23.7,303600.0,13.7827,13.9513,13.649,13.7769,303600.0
2006-08-16 10:30:00,23.69,23.77,23.65,23.68,156900.0,13.7711,13.8176,13.7478,13.7652,156900.0
2006-08-16 11:00:00,23.7,23.7,23.62,23.63,80100.0,13.7769,13.7769,13.7304,13.7362,80100.0
2006-08-16 11:30:00,23.63,23.64,23.54,23.58,129400.0,13.7362,13.742,13.6839,13.7071,129400.0
2006-08-16 12:00:00,23.57,23.59,23.55,23.56,111800.0,13.7013,13.7129,13.6897,13.6955,111800.0
2006-08-16 12:30:00,23.56,23.76,23.51,23.74,105000.0,13.6955,13.8117,13.6664,13.8001,105000.0
2006-08-16 13:00:00,23.73,23.73,23.58,23.58,124800.0,13.7943,13.7943,13.7071,13.7071,124800.0
2006-08-16 13:30:00,23.59,23.6,23.4,23.5,203800.0,13.7129,13.7187,13.6025,13.6606,203800.0
2006-08-16 14:00:00,23.51,23.56,23.4,23.44,300200.0,13.6664,13.6955,13.6025,13.6257,300200.0
2006-08-16 14:30:00,23.43,23.61,23.42,23.6,140100.0,13.6199,13.7245,13.6141,13.7187,140100.0
2006-08-16 15:00:00,23.59,23.69,23.58,23.61,333700.0,13.7129,13.7711,13.7071,13.7245,333700.0
2006-08-16 15:30:00,23.61,23.82,23.58,23.76,635600.0,13.7245,13.8466,13.7071,13.8117,635600.0
2006-08-17 09:30:00,23.8,23.81,23.64,23.74,359300.0,13.835,13.8408,13.742,13.8001,359300.0
2006-08-17 10:00:00,23.74,23.75,23.45,23.58,147600.0,13.8001,13.8059,13.6315,13.7071,147600.0
2006-08-17 10:30:00,23.59,23.59,23.08,23.5,164100.0,13.7129,13.7129,13.4165,13.6606,164100.0
2006-08-17 11:00:00,23.5,23.5,23.33,23.36,136200.0,13.6606,13.6606,13.5618,13.5792,136200.0
2006-08-17 11:30:00,23.36,23.37,23.23,23.35,228700.0,13.5792,13.585,13.5037,13.5734,228700.0
2006-08-17 12:00:00,23.35,23.38,23.2,23.24,521300.0,13.5734,13.5908,13.4862,13.5095,521300.0
2006-08-17 12:30:00,23.24,23.34,23.21,23.34,201500.0,13.5095,13.5676,13.492,13.5676,201500.0
2006-08-17 13:00:00,23.34,23.35,23.19,23.19,134000.0,13.5676,13.5734,13.4804,13.4804,134000.0
2006-08-17 13:30:00,23.17,23.22,23.1,23.18,543800.0,13.4688,13.4978,13.4281,13.4746,543800.0
2006-08-17 14:00:00,23.19,23.19,22.5,22.91,529600.0,13.4804,13.4804,13.0793,13.3176,529600.0
2006-08-17 14:30:00,22.9,22.94,22.63,22.8,407900.0,13.3118,13.3351,13.1549,13.2537,407900.0
2006-08-17 15:00:00,22.8,22.88,22.68,22.74,410700.0,13.2537,13.3002,13.1839,13.2188,410700.0
2006-08-17 15:30:00,22.73,22.95,22.5,22.89,607100.0,13.213,13.3409,13.0793,13.306,607100.0
2006-08-18 09:30:00,23.25,23.68,23.0,23.25,868800.0,13.5153,13.7652,13.37,13.5153,868800.0
2006-08-18 10:00:00,23.23,24.5,23.2,24.35,579300.0,13.5037,14.2419,13.4862,14.1547,579300.0
2006-08-18 10:30:00,24.35,25.2,24.2,24.79,2363500.0,14.1547,14.6488,14.0675,14.4105,2363500.0
2006-08-18 11:00:00,24.81,25.11,24.65,24.91,1407400.0,14.4221,14.5965,14.3291,14.4802,1407400.0
2006-08-18 11:30:00,24.91,25.0,24.78,24.83,787100.0,14.4802,14.5326,14.4047,14.4337,787100.0
2006-08-18 12:00:00,24.81,24.88,24.78,24.88,412700.0,14.4221,14.4628,14.4047,14.4628,412700.0
2006-08-18 12:30:00,24.86,24.87,24.62,24.83,474600.0,14.4512,14.457,14.3117,14.4337,474600.0
2006-08-18 13:00:00,24.83,24.98,24.81,24.92,437600.0,14.4337,14.5209,14.4221,14.4861,437600.0
2006-08-18 13:30:00,24.92,25.08,24.89,25.0,183300.0,14.4861,14.5791,14.4686,14.5326,183300.0
2006-08-18 14:00:00,25.0,25.21,25.0,25.04,578200.0,14.5326,14.6546,14.5326,14.5558,578200.0
2006-08-18 14:30:00,25.04,25.04,24.84,24.86,622300.0,14.5558,14.5558,14.4395,14.4512,622300.0
2006-08-18 15:00:00,24.87,24.92,24.82,24.85,399300.0,14.457,14.4861,14.4279,14.4454,399300.0
2006-08-18 15:30:00,24.84,24.88,24.75,24.84,829800.0,14.4395,14.4628,14.3872,14.4395,829800.0
2006-08-21 09:30:00,24.28,24.58,24.1,24.47,309100.0,14.114,14.2884,14.0094,14.2245,309100.0
2006-08-21 10:00:00,24.47,24.51,24.36,24.48,308800.0,14.2245,14.2477,14.1605,14.2303,308800.0
2006-08-21 10:30:00,24.5,24.59,24.43,24.46,270300.0,14.2419,14.2942,14.2012,14.2187,270300.0
2006-08-21 11:00:00,24.48,24.5,24.38,24.4,146400.0,14.2303,14.2419,14.1722,14.1838,146400.0
2006-08-21 11:30:00,24.39,24.4,24.3,24.35,207300.0,14.178,14.1838,14.1256,14.1547,207300.0
2006-08-21 12:00:00,24.34,24.36,24.3,24.3,78300.0,14.1489,14.1605,14.1256,14.1256,78300.0
2006-08-21 12:30:00,24.31,24.36,24.3,24.3,82100.0,14.1315,14.1605,14.1256,14.1256,82100.0
2006-08-21 13:00:00,24.3,24.33,24.28,24.3,91500.0,14.1256,14.1431,14.114,14.1256,91500.0
2006-08-21 13:30:00,24.3,24.31,24.2,24.24,115000.0,14.1256,14.1315,14.0675,14.0908,115000.0
2006-08-21 14:00:00,24.24,24.37,24.23,24.35,149300.0,14.0908,14.1663,14.085,14.1547,149300.0
2006-08-21 14:30:00,24.35,24.43,24.33,24.41,95600.0,14.1547,14.2012,14.1431,14.1896,95600.0
2006-08-21 15:00:00,24.41,24.41,24.26,24.33,166300.0,14.1896,14.1896,14.1024,14.1431,166300.0
2006-08-21 15:30:00,24.33,24.46,24.3,24.45,239300.0,14.1431,14.2187,14.1256,14.2128,239300.0
2006-08-22 09:30:00,24.27,24.46,24.27,24.33,93600.0,14.1082,14.2187,14.1082,14.1431,93600.0
2006-08-22 10:00:00,24.32,24.33,24.16,24.21,114900.0,14.1373,14.1431,14.0443,14.0733,114900.0
2006-08-22 10:30:00,24.22,24.31,24.22,24.31,79400.0,14.0791,14.1315,14.0791,14.1315,79400.0
2006-08-22 11:00:00,24.31,24.31,24.19,24.27,52300.0,14.1315,14.1315,14.0617,14.1082,52300.0
2006-08-22 11:30:00,24.27,24.3,24.2,24.24,37500.0,14.1082,14.1256,14.0675,14.0908,37500.0
2006-08-22 12:00:00,24.21,24.25,24.19,24.21,104400.0,14.0733,14.0966,14.0617,14.0733,104400.0
2006-08-22 12:30:00,24.21,24.28,24.21,24.28,75500.0,14.0733,14.114,14.0733,14.114,75500.0
2006-08-22 13:00:00,24.26,24.26,24.17,24.18,138200.0,14.1024,14.1024,14.0501,14.0559,138200.0
2006-08-22 13:30:00,24.19,24.21,24.12,24.14,60500.0,14.0617,14.0733,14.021,14.0326,60500.0
2006-08-22 14:00:00,24.16,24.19,24.13,24.18,49000.0,14.0443,14.0617,14.0268,14.0559,49000.0
2006-08-22 14:30:00,24.18,24.25,24.17,24.25,52100.0,14.0559,14.0966,14.0501,14.0966,52100.0
2006-08-22 15:00:00,24.25,24.27,24.18,24.22,70200.0,14.0966,14.1082,14.0559,14.0791,70200.0
2006-08-22 15:30:00,24.21,24.24,24.19,24.21,127400.0,14.0733,14.0908,14.0617,14.0733,127400.0
2006-08-23 09:30:00,24.18,24.35,23.98,24.12,75600.0,14.0559,14.1547,13.9396,14.021,75600.0
2006-08-23 10:00:00,24.11,24.15,24.0,24.03,77100.0,14.0152,14.0385,13.9513,13.9687,77100.0
2006-08-23 10:30:00,24.02,24.14,24.01,24.06,64500.0,13.9629,14.0326,13.9571,13.9861,64500.0
2006-08-23 11:00:00,24.06,24.08,23.95,23.96,65100.0,13.9861,13.9978,13.9222,13.928,65100.0
2006-08-23 11:30:00,23.96,24.04,23.93,24.03,75800.0,13.928,13.9745,13.9106,13.9687,75800.0
2006-08-23 12:00:00,24.02,24.1,23.99,24.01,53800.0,13.9629,14.0094,13.9454,13.9571,53800.0
2006-08-23 12:30:00,24.02,24.02,23.87,23.87,74000.0,13.9629,13.9629,13.8757,13.8757,74000.0
2006-08-23 13:00:00,23.86,23.9,23.83,23.88,24500.0,13.8699,13.8931,13.8524,13.8815,24500.0
2006-08-23 13:30:00,23.88,23.88,23.71,23.71,197900.0,13.8815,13.8815,13.7827,13.7827,197900.0
2006-08-23 14:00:00,23.7,23.9,23.7,23.87,72000.0,13.7769,13.8931,13.7769,13.8757,72000.0
2006-08-23 14:30:00,23.85,23.91,23.79,23.81,47900.0,13.8641,13.8989,13.8292,13.8408,47900.0
2006-08-23 15:00:00,23.84,23.84,23.7,23.71,37300.0,13.8582,13.8582,13.7769,13.7827,37300.0
2006-08-23 15:30:00,23.71,23.85,23.69,23.75,80700.0,13.7827,13.8641,13.7711,13.8059,80700.0
2006-08-24 09:30:00,23.92,23.94,23.54,23.54,49500.0,13.9048,13.9164,13.6839,13.6839,49500.0
2006-08-24 10:00:00,23.54,23.54,23.31,23.41,171300.0,13.6839,13.6839,13.5502,13.6083,171300.0
2006-08-24 10:30:00,23.4,23.49,23.39,23.48,80100.0,13.6025,13.6548,13.5967,13.649,80100.0
2006-08-24 11:00:00,23.48,23.53,23.4,23.49,89600.0,13.649,13.678,13.6025,13.6548,89600.0
2006-08-24 11:30:00,23.49,23.54,23.46,23.49,25400.0,13.6548,13.6839,13.6374,13.6548,25400.0
2006-08-24 12:00:00,23.48,23.5,23.43,23.45,44700.0,13.649,13.6606,13.6199,13.6315,44700.0
2006-08-24 12:30:00,23.44,23.49,23.43,23.45,23800.0,13.6257,13.6548,13.6199,13.6315,23800.0
2006-08-24 13:00:00,23.47,23.54,23.42,23.52,21700.0,13.6432,13.6839,13.6141,13.6722,21700.0
2006-08-24 13:30:00,23.53,23.56,23.47,23.53,26800.0,13.678,13.6955,13.6432,13.678,26800.0
2006-08-24 14:00:00,23.5,23.57,23.5,23.51,38800.0,13.6606,13.7013,13.6606,13.6664,38800.0
2006-08-24 14:30:00,23.51,23.51,23.44,23.47,41300.0,13.6664,13.6664,13.6257,13.6432,41300.0
2006-08-24 15:00:00,23.47,23.5,23.42,23.45,69800.0,13.6432,13.6606,13.6141,13.6315,69800.0
2006-08-24 15:30:00,23.45,23.53,23.43,23.48,213200.0,13.6315,13.678,13.6199,13.649,213200.0
2006-08-25 09:30:00,23.32,23.35,23.05,23.27,149400.0,13.556,13.5734,13.399,13.5269,149400.0
2006-08-25 10:00:00,23.26,23.5,23.26,23.45,99800.0,13.5211,13.6606,13.5211,13.6315,99800.0
2006-08-25 10:30:00,23.45,23.47,23.33,23.36,71100.0,13.6315,13.6432,13.5618,13.5792,71100.0
2006-08-25 11:00:00,23.35,23.41,23.35,23.37,52800.0,13.5734,13.6083,13.5734,13.585,52800.0
2006-08-25 11:30:00,23.37,23.37,23.2,23.23,72800.0,13.585,13.585,13.4862,13.5037,72800.0
2006-08-25 12:00:00,23.23,23.27,23.19,23.21,21100.0,13.5037,13.5269,13.4804,13.492,21100.0
2006-08-25 12:30:00,23.22,23.3,23.22,23.3,25600.0,13.4978,13.5443,13.4978,13.5443,25600.0
2006-08-25 13:00:00,23.29,23.39,23.29,23.35,50800.0,13.5385,13.5967,13.5385,13.5734,50800.0
2006-08-25 13:30:00,23.34,23.46,23.33,23.44,53200.0,13.5676,13.6374,13.5618,13.6257,53200.0
2006-08-25 14:00:00,23.45,23.47,23.29,23.36,63200.0,13.6315,13.6432,13.5385,13.5792,63200.0
2006-08-25 14:30:00,23.37,23.4,23.28,23.34,79500.0,13.585,13.6025,13.5327,13.5676,79500.0
2006-08-25 15:00:00,23.34,23.35,23.24,23.24,70600.0,13.5676,13.5734,13.5095,13.5095,70600.0
2006-08-25 15:30:00,23.25,23.35,23.23,23.3,201100.0,13.5153,13.5734,13.5037,13.5443,201100.0
2006-08-28 09:30:00,23.38,23.65,23.12,23.58,139500.0,13.5908,13.7478,13.4397,13.7071,139500.0
2006-08-28 10:00:00,23.58,23.67,23.44,23.65,94300.0,13.7071,13.7594,13.6257,13.7478,94300.0
2006-08-28 10:30:00,23.65,23.65,23.52,23.6,71400.0,13.7478,13.7478,13.6722,13.7187,71400.0
2006-08-28 11:00:00,23.6,23.63,23.52,23.56,74900.0,13.7187,13.7362,13.6722,13.6955,74900.0
2006-08-28 11:30:00,23.55,23.63,23.5,23.59,59100.0,13.6897,13.7362,13.6606,13.7129,59100.0
2006-08-28 12:00:00,23.6,23.69,23.56,23.67,72100.0,13.7187,13.7711,13.6955,13.7594,72100.0
2006-08-28 12:30:00,23.67,23.69,23.61,23.62,38900.0,13.7594,13.7711,13.7245,13.7304,38900.0
2006-08-28 13:00:00,23.62,23.69,23.62,23.67,33300.0,13.7304,13.7711,13.7304,13.7594,33300.0
2006-08-28 13:30:00,23.67,23.69,23.64,23.66,37300.0,13.7594,13.7711,13.742,13.7536,37300.0
2006-08-28 14:00:00,23.64,23.69,23.64,23.64,26500.0,13.742,13.7711,13.742,13.742,26500.0
2006-08-28 14:30:00,23.66,23.66,23.57,23.64,32100.0,13.7536,13.7536,13.7013,13.742,32100.0
2006-08-28 15:00:00,23.64,23.66,23.53,23.59,61400.0,13.742,13.7536,13.678,13.7129,61400.0
2006-08-28 15:30:00,23.59,23.63,23.45,23.5,104400.0,13.7129,13.7362,13.6315,13.6606,104400.0
2006-08-29 09:30:00,23.58,23.69,23.33,23.44,61000.0,13.7071,13.7711,13.5618,13.6257,61000.0
2006-08-29 10:00:00,23.45,23.45,23.12,23.19,89800.0,13.6315,13.6315,13.4397,13.4804,89800.0
2006-08-29 10:30:00,23.17,23.27,23.14,23.21,75300.0,13.4688,13.5269,13.4513,13.492,75300.0
2006-08-29 11:00:00,23.21,23.32,23.21,23.28,43300.0,13.492,13.556,13.492,13.5327,43300.0
2006-08-29 11:30:00,23.28,23.3,23.2,23.2,66200.0,13.5327,13.5443,13.4862,13.4862,66200.0
2006-08-29 12:00:00,23.2,23.23,23.17,23.23,46300.0,13.4862,13.5037,13.4688,13.5037,46300.0
2006-08-29 12:30:00,23.22,23.31,23.22,23.22,40700.0,13.4978,13.5502,13.4978,13.4978,40700.0
2006-08-29 13:00:00,23.21,23.23,23.18,23.2,33500.0,13.492,13.5037,13.4746,13.4862,33500.0
2006-08-29 13:30:00,23.19,23.22,23.15,23.18,33800.0,13.4804,13.4978,13.4571,13.4746,33800.0
2006-08-29 14:00:00,23.18,23.34,23.15,23.24,126000.0,13.4746,13.5676,13.4571,13.5095,126000.0
2006-08-29 14:30:00,23.24,23.32,23.24,23.3,94400.0,13.5095,13.556,13.5095,13.5443,94400.0
2006-08-29 15:00:00,23.31,23.4,23.26,23.35,90700.0,13.5502,13.6025,13.5211,13.5734,90700.0
2006-08-29 15:30:00,23.35,23.37,23.26,23.27,163200.0,13.5734,13.585,13.5211,13.5269,163200.0
2006-08-30 09:30:00,23.43,23.72,23.37,23.48,128300.0,13.6199,13.7885,13.585,13.649,128300.0
2006-08-30 10:00:00,23.45,23.59,23.39,23.53,73300.0,13.6315,13.7129,13.5967,13.678,73300.0
2006-08-30 10:30:00,23.53,23.54,23.46,23.5,61300.0,13.678,13.6839,13.6374,13.6606,61300.0
2006-08-30 11:00:00,23.49,23.6,23.49,23.5,56800.0,13.6548,13.7187,13.6548,13.6606,56800.0
2006-08-30 11:30:00,23.49,23.51,23.41,23.5,56600.0,13.6548,13.6664,13.6083,13.6606,56600.0
2006-08-30 12:00:00,23.49,23.65,23.49,23.6,76500.0,13.6548,13.7478,13.6548,13.7187,76500.0
2006-08-30 12:30:00,23.6,23.68,23.59,23.64,41100.0,13.7187,13.7652,13.7129,13.742,41100.0
2006-08-30 13:00:00,23.64,23.76,23.61,23.67,89500.0,13.742,13.8117,13.7245,13.7594,89500.0
2006-08-30 13:30:00,23.67,23.72,23.66,23.7,21600.0,13.7594,13.7885,13.7536,13.7769,21600.0
2006-08-30 14:00:00,23.71,23.74,23.69,23.7,41500.0,13.7827,13.8001,13.7711,13.7769,41500.0
2006-08-30 14:30:00,23.69,23.74,23.58,23.64,57600.0,13.7711,13.8001,13.7071,13.742,57600.0
2006-08-30 15:00:00,23.65,23.76,23.65,23.75,36500.0,13.7478,13.8117,13.7478,13.8059,36500.0
2006-08-30 15:30:00,23.75,23.89,23.74,23.8,129300.0,13.8059,13.8873,13.8001,13.835,129300.0
2006-08-31 09:30:00,23.91,24.14,23.65,24.08,195000.0,13.8989,14.0326,13.7478,13.9978,195000.0
2006-08-31 10:00:00,24.09,24.29,24.07,24.12,199300.0,14.0036,14.1198,13.9919,14.021,199300.0
2006-08-31 10:30:00,24.11,24.29,24.11,24.29,120800.0,14.0152,14.1198,14.0152,14.1198,120800.0
2006-08-31 11:00:00,24.25,24.25,24.0,24.0,83000.0,14.0966,14.0966,13.9513,13.9513,83000.0
2006-08-31 11:30:00,24.0,24.16,24.0,24.16,73400.0,13.9513,14.0443,13.9513,14.0443,73400.0
2006-08-31 12:00:00,24.15,24.37,24.15,24.37,119200.0,14.0385,14.1663,14.0385,14.1663,119200.0
2006-08-31 12:30:00,24.37,24.41,24.29,24.31,115800.0,14.1663,14.1896,14.1198,14.1315,115800.0
2006-08-31 13:00:00,24.28,24.33,24.27,24.27,102600.0,14.114,14.1431,14.1082,14.1082,102600.0
2006-08-31 13:30:00,24.28,24.3,24.2,24.2,145400.0,14.114,14.1256,14.0675,14.0675,145400.0
2006-08-31 14:00:00,24.2,24.29,24.18,24.26,275700.0,14.0675,14.1198,14.0559,14.1024,275700.0
2006-08-31 14:30:00,24.27,24.34,24.16,24.19,101000.0,14.1082,14.1489,14.0443,14.0617,101000.0
2006-08-31 15:00:00,24.19,24.2,24.15,24.2,68900.0,14.0617,14.0675,14.0385,14.0675,68900.0
2006-08-31 15:30:00,24.2,24.24,24.02,24.07,179100.0,14.0675,14.0908,13.9629,13.9919,179100.0
2006-09-01 09:30:00,24.1,24.26,23.78,24.19,64300.0,14.0094,14.1024,13.8234,14.0617,64300.0
2006-09-01 10:00:00,24.19,24.33,24.14,24.18,117800.0,14.0617,14.1431,14.0326,14.0559,117800.0
2006-09-01 10:30:00,24.18,24.2,24.16,24.19,25400.0,14.0559,14.0675,14.0443,14.0617,25400.0
2006-09-01 11:00:00,24.17,24.32,24.17,24.3,65700.0,14.0501,14.1373,14.0501,14.1256,65700.0
2006-09-01 11:30:00,24.31,24.41,24.29,24.38,38800.0,14.1315,14.1896,14.1198,14.1722,38800.0
2006-09-01 12:00:00,24.38,24.38,24.26,24.26,29900.0,14.1722,14.1722,14.1024,14.1024,29900.0
2006-09-01 12:30:00,24.26,24.37,24.2,24.35,38200.0,14.1024,14.1663,14.0675,14.1547,38200.0
2006-09-01 13:00:00,24.36,24.43,24.35,24.43,20100.0,14.1605,14.2012,14.1547,14.2012,20100.0
2006-09-01 13:30:00,24.42,24.49,24.42,24.44,33400.0,14.1954,14.2361,14.1954,14.207,33400.0
2006-09-01 14:00:00,24.44,24.45,24.4,24.41,43600.0,14.207,14.2128,14.1838,14.1896,43600.0
2006-09-01 14:30:00,24.4,24.41,24.27,24.31,51000.0,14.1838,14.1896,14.1082,14.1315,51000.0
2006-09-01 15:00:00,24.31,24.33,24.21,24.32,58900.0,14.1315,14.1431,14.0733,14.1373,58900.0
2006-09-01 15:30:00,24.32,24.36,24.27,24.33,69000.0,14.1373,14.1605,14.1082,14.1431,69000.0
2006-09-05 09:30:00,24.22,24.34,24.19,24.29,80800.0,14.0791,14.1489,14.0617,14.1198,80800.0
2006-09-05 10:00:00,24.28,24.43,24.25,24.27,64100.0,14.114,14.2012,14.0966,14.1082,64100.0
2006-09-05 10:30:00,24.3,24.33,24.26,24.27,108900.0,14.1256,14.1431,14.1024,14.1082,108900.0
2006-09-05 11:00:00,24.27,24.3,24.25,24.3,16400.0,14.1082,14.1256,14.0966,14.1256,16400.0
2006-09-05 11:30:00,24.29,24.31,24.27,24.28,23600.0,14.1198,14.1315,14.1082,14.114,23600.0
2006-09-05 12:00:00,24.28,24.31,24.27,24.29,15600.0,14.114,14.1315,14.1082,14.1198,15600.0
2006-09-05 12:30:00,24.28,24.32,24.27,24.27,44000.0,14.114,14.1373,14.1082,14.1082,44000.0
2006-09-05 13:00:00,24.28,24.3,24.25,24.25,43500.0,14.114,14.1256,14.0966,14.0966,43500.0
2006-09-05 13:30:00,24.25,24.27,24.24,24.25,34500.0,14.0966,14.1082,14.0908,14.0966,34500.0
2006-09-05 14:00:00,24.24,24.3,24.23,24.3,154500.0,14.0908,14.1256,14.085,14.1256,154500.0
2006-09-05 14:30:00,24.29,24.32,24.26,24.3,50100.0,14.1198,14.1373,14.1024,14.1256,50100.0
2006-09-05 15:00:00,24.3,24.48,24.26,24.45,329600.0,14.1256,14.2303,14.1024,14.2128,329600.0
2006-09-05 15:30:00,24.45,24.74,24.45,24.64,379700.0,14.2128,14.3814,14.2128,14.3233,379700.0
2006-09-06 09:30:00,24.29,24.47,24.27,24.37,138700.0,14.1198,14.2245,14.1082,14.1663,138700.0
2006-09-06 10:00:00,24.38,24.46,24.35,24.36,93000.0,14.1722,14.2187,14.1547,14.1605,93000.0
2006-09-06 10:30:00,24.36,24.41,24.31,24.37,166700.0,14.1605,14.1896,14.1315,14.1663,166700.0
2006-09-06 11:00:00,24.37,24.4,24.35,24.39,93700.0,14.1663,14.1838,14.1547,14.178,93700.0
2006-09-06 11:30:00,24.37,24.39,24.27,24.31,98600.0,14.1663,14.178,14.1082,14.1315,98600.0
2006-09-06 12:00:00,24.31,24.37,24.29,24.31,103400.0,14.1315,14.1663,14.1198,14.1315,103400.0
2006-09-06 12:30:00,24.31,24.41,24.28,24.38,103700.0,14.1315,14.1896,14.114,14.1722,103700.0
2006-09-06 13:00:00,24.38,24.4,24.36,24.37,59000.0,14.1722,14.1838,14.1605,14.1663,59000.0
2006-09-06 13:30:00,24.38,24.44,24.37,24.41,94900.0,14.1722,14.207,14.1663,14.1896,94900.0
2006-09-06 14:00:00,24.41,24.45,24.3,24.43,62000.0,14.1896,14.2128,14.1256,14.2012,62000.0
2006-09-06 14:30:00,24.43,24.44,24.26,24.27,81100.0,14.2012,14.207,14.1024,14.1082,81100.0
2006-09-06 15:00:00,24.27,24.32,24.23,24.26,61800.0,14.1082,14.1373,14.085,14.1024,61800.0
2006-09-06 15:30:00,24.25,24.35,24.2,24.26,247000.0,14.0966,14.1547,14.0675,14.1024,247000.0
2006-09-07 09:30:00,24.24,24.38,24.2,24.22,197900.0,14.0908,14.1722,14.0675,14.0791,197900.0
2006-09-07 10:00:00,24.25,24.25,23.98,24.1,73900.0,14.0966,14.0966,13.9396,14.0094,73900.0
2006-09-07 10:30:00,24.1,24.16,23.84,23.97,92800.0,14.0094,14.0443,13.8582,13.9338,92800.0
2006-09-07 11:00:00,23.96,23.96,23.72,23.81,414800.0,13.928,13.928,13.7885,13.8408,414800.0
2006-09-07 11:30:00,23.81,23.96,23.81,23.93,125100.0,13.8408,13.928,13.8408,13.9106,125100.0
2006-09-07 12:00:00,23.93,23.95,23.88,23.9,60000.0,13.9106,13.9222,13.8815,13.8931,60000.0
2006-09-07 12:30:00,23.89,23.93,23.82,23.88,61700.0,13.8873,13.9106,13.8466,13.8815,61700.0
2006-09-07 13:00:00,23.87,23.93,23.86,23.93,55800.0,13.8757,13.9106,13.8699,13.9106,55800.0
2006-09-07 13:30:00,23.91,24.11,23.91,24.0,112900.0,13.8989,14.0152,13.8989,13.9513,112900.0
2006-09-07 14:00:00,23.99,24.06,23.95,23.96,72100.0,13.9454,13.9861,13.9222,13.928,72100.0
2006-09-07 14:30:00,23.96,24.08,23.94,24.06,52900.0,13.928,13.9978,13.9164,13.9861,52900.0
2006-09-07 15:00:00,24.05,24.06,23.95,24.05,98800.0,13.9803,13.9861,13.9222,13.9803,98800.0
2006-09-07 15:30:00,24.05,24.07,23.95,24.01,120100.0,13.9803,13.9919,13.9222,13.9571,120100.0
2006-09-08 09:30:00,23.97,24.07,23.81,23.97,57100.0,13.9338,13.9919,13.8408,13.9338,57100.0
2006-09-08 10:00:00,23.98,24.11,23.98,24.03,184100.0,13.9396,14.0152,13.9396,13.9687,184100.0
2006-09-08 10:30:00,24.06,24.12,24.04,24.11,76700.0,13.9861,14.021,13.9745,14.0152,76700.0
2006-09-08 11:00:00,24.11,24.13,24.0,24.03,40500.0,14.0152,14.0268,13.9513,13.9687,40500.0
2006-09-08 11:30:00,24.03,24.06,23.99,24.0,72300.0,13.9687,13.9861,13.9454,13.9513,72300.0
2006-09-08 12:00:00,24.0,24.05,24.0,24.02,16500.0,13.9513,13.9803,13.9513,13.9629,16500.0
2006-09-08 12:30:00,24.03,24.04,24.0,24.01,16100.0,13.9687,13.9745,13.9513,13.9571,16100.0
2006-09-08 13:00:00,24.02,24.06,24.01,24.03,117100.0,13.9629,13.9861,13.9571,13.9687,117100.0
2006-09-08 13:30:00,24.04,24.1,24.04,24.09,52700.0,13.9745,14.0094,13.9745,14.0036,52700.0
2006-09-08 14:00:00,24.09,24.11,24.05,24.06,79100.0,14.0036,14.0152,13.9803,13.9861,79100.0
2006-09-08 14:30:00,24.04,24.06,24.04,24.04,36700.0,13.9745,13.9861,13.9745,13.9745,36700.0
2006-09-08 15:00:00,24.05,24.2,24.03,24.2,83700.0,13.9803,14.0675,13.9687,14.0675,83700.0
2006-09-08 15:30:00,24.19,24.32,24.19,24.3,196300.0,14.0617,14.1373,14.0617,14.1256,196300.0
2006-09-11 09:30:00,24.12,24.52,24.12,24.41,88400.0,14.021,14.2535,14.021,14.1896,88400.0
2006-09-11 10:00:00,24.4,24.56,24.36,24.46,76200.0,14.1838,14.2768,14.1605,14.2187,76200.0
2006-09-11 10:30:00,24.45,24.65,24.45,24.62,210300.0,14.2128,14.3291,14.2128,14.3117,210300.0
2006-09-11 11:00:00,24.61,24.68,24.54,24.66,64800.0,14.3059,14.3465,14.2652,14.3349,64800.0
2006-09-11 11:30:00,24.68,24.74,24.63,24.65,60800.0,14.3465,14.3814,14.3175,14.3291,60800.0
2006-09-11 12:00:00,24.66,24.91,24.65,24.87,87700.0,14.3349,14.4802,14.3291,14.457,87700.0
2006-09-11 12:30:00,24.87,24.87,24.77,24.81,31400.0,14.457,14.457,14.3989,14.4221,31400.0
2006-09-11 13:00:00,24.82,24.96,24.81,24.93,67000.0,14.4279,14.5093,14.4221,14.4919,67000.0
2006-09-11 13:30:00,24.92,24.93,24.81,24.81,42500.0,14.4861,14.4919,14.4221,14.4221,42500.0
2006-09-11 14:00:00,24.81,24.88,24.75,24.78,39900.0,14.4221,14.4628,14.3872,14.4047,39900.0
2006-09-11 14:30:00,24.77,24.85,24.71,24.8,479800.0,14.3989,14.4454,14.364,14.4163,479800.0
2006-09-11 15:00:00,24.8,24.81,24.61,24.67,50000.0,14.4163,14.4221,14.3059,14.3407,50000.0
2006-09-11 15:30:00,24.66,24.77,24.62,24.75,95500.0,14.3349,14.3989,14.3117,14.3872,95500.0
2006-09-12 09:30:00,24.69,24.82,24.61,24.61,29800.0,14.3524,14.4279,14.3059,14.3059,29800.0
2006-09-12 10:00:00,24.63,24.79,24.63,24.71,47900.0,14.3175,14.4105,14.3175,14.364,47900.0
2006-09-12 10:30:00,24.71,24.81,24.69,24.75,122500.0,14.364,14.4221,14.3524,14.3872,122500.0
2006-09-12 11:00:00,24.75,24.81,24.72,24.74,103500.0,14.3872,14.4221,14.3698,14.3814,103500.0
2006-09-12 11:30:00,24.75,24.77,24.66,24.68,112300.0,14.3872,14.3989,14.3349,14.3465,112300.0
2006-09-12 12:00:00,24.67,24.68,24.5,24.61,443600.0,14.3407,14.3465,14.2419,14.3059,443600.0
2006-09-12 12:30:00,24.61,24.63,24.52,24.6,69000.0,14.3059,14.3175,14.2535,14.3,69000.0
2006-09-12 13:00:00,24.6,24.62,24.55,24.56,98200.0,14.3,14.3117,14.271,14.2768,98200.0
2006-09-12 13:30:00,24.55,24.6,24.55,24.59,83000.0,14.271,14.3,14.271,14.2942,83000.0
2006-09-12 14:00:00,24.59,24.64,24.58,24.61,73400.0,14.2942,14.3233,14.2884,14.3059,73400.0
2006-09-12 14:30:00,24.61,24.63,24.58,24.61,89700.0,14.3059,14.3175,14.2884,14.3059,89700.0
2006-09-12 15:00:00,24.61,24.63,24.57,24.59,102500.0,14.3059,14.3175,14.2826,14.2942,102500.0
2006-09-12 15:30:00,24.59,24.61,24.43,24.55,400800.0,14.2942,14.3059,14.2012,14.271,400800.0
2006-09-13 09:30:00,24.6,24.75,24.54,24.56,61400.0,14.3,14.3872,14.2652,14.2768,61400.0
2006-09-13 10:00:00,24.58,24.7,24.52,24.64,51600.0,14.2884,14.3582,14.2535,14.3233,51600.0
2006-09-13 10:30:00,24.65,24.66,24.46,24.62,53700.0,14.3291,14.3349,14.2187,14.3117,53700.0
2006-09-13 11:00:00,24.62,24.65,24.56,24.65,52700.0,14.3117,14.3291,14.2768,14.3291,52700.0
2006-09-13 11:30:00,24.66,24.79,24.66,24.79,73800.0,14.3349,14.4105,14.3349,14.4105,73800.0
2006-09-13 12:00:00,24.79,24.79,24.7,24.72,45600.0,14.4105,14.4105,14.3582,14.3698,45600.0
2006-09-13 12:30:00,24.72,24.72,24.59,24.65,43200.0,14.3698,14.3698,14.2942,14.3291,43200.0
2006-09-13 13:00:00,24.65,24.66,24.37,24.38,68100.0,14.3291,14.3349,14.1663,14.1722,68100.0
2006-09-13 13:30:00,24.39,24.46,24.22,24.22,119300.0,14.178,14.2187,14.0791,14.0791,119300.0
2006-09-13 14:00:00,24.23,24.3,24.21,24.24,159700.0,14.085,14.1256,14.0733,14.0908,159700.0
2006-09-13 14:30:00,24.23,24.25,24.08,24.18,162000.0,14.085,14.0966,13.9978,14.0559,162000.0
2006-09-13 15:00:00,24.18,24.2,24.1,24.19,140100.0,14.0559,14.0675,14.0094,14.0617,140100.0
2006-09-13 15:30:00,24.2,24.21,24.09,24.17,224700.0,14.0675,14.0733,14.0036,14.0501,224700.0
2006-09-14 09:30:00,24.0,24.04,23.8,23.89,132300.0,13.9513,13.9745,13.835,13.8873,132300.0
2006-09-14 10:00:00,23.9,23.93,23.73,23.86,115900.0,13.8931,13.9106,13.7943,13.8699,115900.0
2006-09-14 10:30:00,23.85,23.88,23.75,23.78,103600.0,13.8641,13.8815,13.8059,13.8234,103600.0
2006-09-14 11:00:00,23.78,23.86,23.73,23.83,120200.0,13.8234,13.8699,13.7943,13.8524,120200.0
2006-09-14 11:30:00,23.83,23.87,23.78,23.79,58900.0,13.8524,13.8757,13.8234,13.8292,58900.0
2006-09-14 12:00:00,23.79,23.85,23.75,23.8,194200.0,13.8292,13.8641,13.8059,13.835,194200.0
2006-09-14 12:30:00,23.8,23.87,23.76,23.81,178200.0,13.835,13.8757,13.8117,13.8408,178200.0
2006-09-14 13:00:00,23.81,23.83,23.66,23.83,71200.0,13.8408,13.8524,13.7536,13.8524,71200.0
2006-09-14 13:30:00,23.84,23.85,23.69,23.69,103900.0,13.8582,13.8641,13.7711,13.7711,103900.0
2006-09-14 14:00:00,23.69,23.69,23.59,23.63,165600.0,13.7711,13.7711,13.7129,13.7362,165600.0
2006-09-14 14:30:00,23.63,23.63,23.4,23.42,282300.0,13.7362,13.7362,13.6025,13.6141,282300.0
2006-09-14 15:00:00,23.42,23.51,23.38,23.5,222400.0,13.6141,13.6664,13.5908,13.6606,222400.0
2006-09-14 15:30:00,23.53,23.71,23.52,23.66,319800.0,13.678,13.7827,13.6722,13.7536,319800.0
2006-09-15 09:30:00,23.34,23.48,23.06,23.21,375400.0,13.5676,13.649,13.4048,13.492,375400.0
2006-09-15 10:00:00,23.23,23.25,23.1,23.22,185000.0,13.5037,13.5153,13.4281,13.4978,185000.0
2006-09-15 10:30:00,23.22,23.23,22.75,22.94,349000.0,13.4978,13.5037,13.2246,13.3351,349000.0
2006-09-15 11:00:00,22.94,22.94,22.44,22.68,531300.0,13.3351,13.3351,13.0444,13.1839,531300.0
2006-09-15 11:30:00,22.68,22.85,22.47,22.48,701500.0,13.1839,13.2828,13.0619,13.0677,701500.0
2006-09-15 12:00:00,22.47,23.0,22.34,22.87,446300.0,13.0619,13.37,12.9863,13.2944,446300.0
2006-09-15 12:30:00,22.85,23.1,22.79,23.07,270100.0,13.2828,13.4281,13.2479,13.4106,270100.0
2006-09-15 13:00:00,23.09,23.09,22.75,22.77,145400.0,13.4223,13.4223,13.2246,13.2363,145400.0
2006-09-15 13:30:00,22.77,22.92,22.76,22.86,178400.0,13.2363,13.3234,13.2304,13.2886,178400.0
2006-09-15 14:00:00,22.84,23.07,22.84,23.0,368300.0,13.2769,13.4106,13.2769,13.37,368300.0
2006-09-15 14:30:00,23.01,23.01,22.92,22.94,242600.0,13.3758,13.3758,13.3234,13.3351,242600.0
2006-09-15 15:00:00,22.94,23.02,22.76,22.77,336900.0,13.3351,13.3816,13.2304,13.2363,336900.0
2006-09-15 15:30:00,22.77,22.78,22.55,22.72,400000.0,13.2363,13.2421,13.1084,13.2072,400000.0
2006-09-18 09:30:00,24.2,24.2,23.48,24.09,982400.0,14.0675,14.0675,13.649,14.0036,982400.0
2006-09-18 10:00:00,24.0,24.05,23.66,23.79,560200.0,13.9513,13.9803,13.7536,13.8292,560200.0
2006-09-18 10:30:00,23.79,23.98,23.65,23.95,741100.0,13.8292,13.9396,13.7478,13.9222,741100.0
2006-09-18 11:00:00,23.95,24.12,23.91,24.1,659200.0,13.9222,14.021,13.8989,14.0094,659200.0
2006-09-18 11:30:00,24.1,24.3,24.08,24.16,349500.0,14.0094,14.1256,13.9978,14.0443,349500.0
2006-09-18 12:00:00,24.15,24.15,23.95,24.01,502600.0,14.0385,14.0385,13.9222,13.9571,502600.0
2006-09-18 12:30:00,24.02,24.15,24.02,24.13,165900.0,13.9629,14.0385,13.9629,14.0268,165900.0
2006-09-18 13:00:00,24.13,24.15,24.03,24.04,65000.0,14.0268,14.0385,13.9687,13.9745,65000.0
2006-09-18 13:30:00,24.02,24.05,23.7,23.75,229100.0,13.9629,13.9803,13.7769,13.8059,229100.0
2006-09-18 14:00:00,23.75,23.77,23.62,23.73,371600.0,13.8059,13.8176,13.7304,13.7943,371600.0
2006-09-18 14:30:00,23.74,23.86,23.71,23.75,218400.0,13.8001,13.8699,13.7827,13.8059,218400.0
2006-09-18 15:00:00,23.74,23.76,23.49,23.63,256200.0,13.8001,13.8117,13.6548,13.7362,256200.0
2006-09-18 15:30:00,23.62,23.73,23.53,23.67,448900.0,13.7304,13.7943,13.678,13.7594,448900.0
2006-09-19 09:30:00,23.56,23.73,23.53,23.55,102700.0,13.6955,13.7943,13.678,13.6897,102700.0
2006-09-19 10:00:00,23.56,23.71,23.51,23.56,152700.0,13.6955,13.7827,13.6664,13.6955,152700.0
2006-09-19 10:30:00,23.56,23.61,23.43,23.44,113200.0,13.6955,13.7245,13.6199,13.6257,113200.0
2006-09-19 11:00:00,23.45,23.48,23.42,23.42,52600.0,13.6315,13.649,13.6141,13.6141,52600.0
2006-09-19 11:30:00,23.43,23.45,23.33,23.35,99700.0,13.6199,13.6315,13.5618,13.5734,99700.0
2006-09-19 12:00:00,23.35,23.42,23.34,23.38,87000.0,13.5734,13.6141,13.5676,13.5908,87000.0
2006-09-19 12:30:00,23.38,23.47,23.36,23.44,65000.0,13.5908,13.6432,13.5792,13.6257,65000.0
2006-09-19 13:00:00,23.43,23.45,23.39,23.39,44400.0,13.6199,13.6315,13.5967,13.5967,44400.0
2006-09-19 13:30:00,23.39,23.44,23.38,23.38,81900.0,13.5967,13.6257,13.5908,13.5908,81900.0
2006-09-19 14:00:00,23.39,23.42,23.37,23.4,77700.0,13.5967,13.6141,13.585,13.6025,77700.0
2006-09-19 14:30:00,23.4,23.41,23.36,23.37,73500.0,13.6025,13.6083,13.5792,13.585,73500.0
2006-09-19 15:00:00,23.37,23.4,23.31,23.38,208700.0,13.585,13.6025,13.5502,13.5908,208700.0
2006-09-19 15:30:00,23.38,23.55,23.37,23.43,224500.0,13.5908,13.6897,13.585,13.6199,224500.0
2006-09-20 09:30:00,23.49,23.84,23.49,23.7,107800.0,13.6548,13.8582,13.6548,13.7769,107800.0
2006-09-20 10:00:00,23.71,23.71,23.5,23.58,132000.0,13.7827,13.7827,13.6606,13.7071,132000.0
2006-09-20 10:30:00,23.58,23.64,23.3,23.31,149300.0,13.7071,13.742,13.5443,13.5502,149300.0
2006-09-20 11:00:00,23.32,23.56,23.3,23.45,123600.0,13.556,13.6955,13.5443,13.6315,123600.0
2006-09-20 11:30:00,23.47,23.47,23.33,23.36,44800.0,13.6432,13.6432,13.5618,13.5792,44800.0
2006-09-20 12:00:00,23.36,23.54,23.33,23.52,165200.0,13.5792,13.6839,13.5618,13.6722,165200.0
2006-09-20 12:30:00,23.52,23.6,23.45,23.56,158700.0,13.6722,13.7187,13.6315,13.6955,158700.0
2006-09-20 13:00:00,23.57,23.66,23.56,23.59,125400.0,13.7013,13.7536,13.6955,13.7129,125400.0
2006-09-20 13:30:00,23.6,23.77,23.59,23.69,106200.0,13.7187,13.8176,13.7129,13.7711,106200.0
2006-09-20 14:00:00,23.67,23.82,23.53,23.57,126900.0,13.7594,13.8466,13.678,13.7013,126900.0
2006-09-20 14:30:00,23.57,23.64,23.54,23.6,127900.0,13.7013,13.742,13.6839,13.7187,127900.0
2006-09-20 15:00:00,23.59,23.69,23.54,23.69,163400.0,13.7129,13.7711,13.6839,13.7711,163400.0
2006-09-20 15:30:00,23.69,23.69,23.6,23.66,232800.0,13.7711,13.7711,13.7187,13.7536,232800.0
2006-09-21 09:30:00,23.71,23.9,23.6,23.6,161400.0,13.7827,13.8931,13.7187,13.7187,161400.0
2006-09-21 10:00:00,23.51,23.6,23.29,23.29,126800.0,13.6664,13.7187,13.5385,13.5385,126800.0
2006-09-21 10:30:00,23.3,23.54,23.3,23.39,79600.0,13.5443,13.6839,13.5443,13.5967,79600.0
2006-09-21 11:00:00,23.33,23.48,23.31,23.46,79900.0,13.5618,13.649,13.5502,13.6374,79900.0
2006-09-21 11:30:00,23.46,23.64,23.43,23.61,73800.0,13.6374,13.742,13.6199,13.7245,73800.0
2006-09-21 12:00:00,23.61,23.62,23.38,23.43,77300.0,13.7245,13.7304,13.5908,13.6199,77300.0
2006-09-21 12:30:00,23.43,23.5,23.28,23.33,70200.0,13.6199,13.6606,13.5327,13.5618,70200.0
2006-09-21 13:00:00,23.31,23.34,23.22,23.31,62100.0,13.5502,13.5676,13.4978,13.5502,62100.0
2006-09-21 13:30:00,23.32,23.42,23.25,23.37,56200.0,13.556,13.6141,13.5153,13.585,56200.0
2006-09-21 14:00:00,23.37,23.48,23.34,23.34,24900.0,13.585,13.649,13.5676,13.5676,24900.0
2006-09-21 14:30:00,23.34,23.38,23.26,23.26,94300.0,13.5676,13.5908,13.5211,13.5211,94300.0
2006-09-21 15:00:00,23.25,23.3,23.2,23.25,113600.0,13.5153,13.5443,13.4862,13.5153,113600.0
2006-09-21 15:30:00,23.25,23.38,23.21,23.23,304800.0,13.5153,13.5908,13.492,13.5037,304800.0
2006-09-22 09:30:00,23.45,23.71,23.24,23.28,170400.0,13.6315,13.7827,13.5095,13.5327,170400.0
2006-09-22 10:00:00,23.28,23.29,23.0,23.1,114700.0,13.5327,13.5385,13.37,13.4281,114700.0
2006-09-22 10:30:00,23.1,23.2,23.04,23.04,122700.0,13.4281,13.4862,13.3932,13.3932,122700.0
2006-09-22 11:00:00,23.02,23.1,23.02,23.02,104000.0,13.3816,13.4281,13.3816,13.3816,104000.0
2006-09-22 11:30:00,23.04,23.22,23.03,23.21,116500.0,13.3932,13.4978,13.3874,13.492,116500.0
2006-09-22 12:00:00,23.2,23.27,23.15,23.26,150900.0,13.4862,13.5269,13.4571,13.5211,150900.0
2006-09-22 12:30:00,23.25,23.36,23.25,23.35,64900.0,13.5153,13.5792,13.5153,13.5734,64900.0
2006-09-22 13:00:00,23.35,23.69,23.35,23.65,189100.0,13.5734,13.7711,13.5734,13.7478,189100.0
2006-09-22 13:30:00,23.65,23.7,23.56,23.7,190200.0,13.7478,13.7769,13.6955,13.7769,190200.0
2006-09-22 14:00:00,23.67,23.7,23.58,23.66,337800.0,13.7594,13.7769,13.7071,13.7536,337800.0
2006-09-22 14:30:00,23.66,23.85,23.66,23.78,171100.0,13.7536,13.8641,13.7536,13.8234,171100.0
2006-09-22 15:00:00,23.78,23.96,23.78,23.87,275400.0,13.8234,13.928,13.8234,13.8757,275400.0
2006-09-22 15:30:00,23.86,23.9,23.72,23.86,509200.0,13.8699,13.8931,13.7885,13.8699,509200.0
2006-09-25 09:30:00,23.65,23.74,23.4,23.53,106400.0,13.7478,13.8001,13.6025,13.678,106400.0
2006-09-25 10:00:00,23.53,23.66,23.48,23.55,63300.0,13.678,13.7536,13.649,13.6897,63300.0
2006-09-25 10:30:00,23.55,23.62,23.51,23.55,64600.0,13.6897,13.7304,13.6664,13.6897,64600.0
2006-09-25 11:00:00,23.57,23.71,23.48,23.69,55800.0,13.7013,13.7827,13.649,13.7711,55800.0
2006-09-25 11:30:00,23.71,23.77,23.66,23.77,38300.0,13.7827,13.8176,13.7536,13.8176,38300.0
2006-09-25 12:00:00,23.76,23.76,23.66,23.7,48800.0,13.8117,13.8117,13.7536,13.7769,48800.0
2006-09-25 12:30:00,23.7,23.75,23.63,23.71,64400.0,13.7769,13.8059,13.7362,13.7827,64400.0
2006-09-25 13:00:00,23.72,23.8,23.7,23.76,79600.0,13.7885,13.835,13.7769,13.8117,79600.0
2006-09-25 13:30:00,23.76,23.84,23.76,23.81,63600.0,13.8117,13.8582,13.8117,13.8408,63600.0
2006-09-25 14:00:00,23.82,24.0,23.81,23.95,92000.0,13.8466,13.9513,13.8408,13.9222,92000.0
2006-09-25 14:30:00,23.96,24.07,23.96,24.02,108400.0,13.928,13.9919,13.928,13.9629,108400.0
2006-09-25 15:00:00,24.03,24.05,23.91,23.95,183400.0,13.9687,13.9803,13.8989,13.9222,183400.0
2006-09-25 15:30:00,23.95,23.96,23.82,23.9,214800.0,13.9222,13.928,13.8466,13.8931,214800.0
2006-09-26 09:30:00,23.76,23.87,23.67,23.72,52000.0,13.8117,13.8757,13.7594,13.7885,52000.0
2006-09-26 10:00:00,23.71,23.92,23.71,23.72,80300.0,13.7827,13.9048,13.7827,13.7885,80300.0
2006-09-26 10:30:00,23.74,23.8,23.69,23.72,40700.0,13.8001,13.835,13.7711,13.7885,40700.0
2006-09-26 11:00:00,23.74,23.77,23.68,23.7,21300.0,13.8001,13.8176,13.7652,13.7769,21300.0
2006-09-26 11:30:00,23.7,23.72,23.56,23.6,56400.0,13.7769,13.7885,13.6955,13.7187,56400.0
2006-09-26 12:00:00,23.6,23.63,23.53,23.62,31800.0,13.7187,13.7362,13.678,13.7304,31800.0
2006-09-26 12:30:00,23.62,23.67,23.54,23.6,41200.0,13.7304,13.7594,13.6839,13.7187,41200.0
2006-09-26 13:00:00,23.61,23.76,23.59,23.76,30000.0,13.7245,13.8117,13.7129,13.8117,30000.0
2006-09-26 13:30:00,23.74,23.84,23.7,23.79,171100.0,13.8001,13.8582,13.7769,13.8292,171100.0
2006-09-26 14:00:00,23.79,23.8,23.75,23.76,57800.0,13.8292,13.835,13.8059,13.8117,57800.0
2006-09-26 14:30:00,23.75,23.8,23.71,23.71,48200.0,13.8059,13.835,13.7827,13.7827,48200.0
2006-09-26 15:00:00,23.7,23.7,23.65,23.66,88100.0,13.7769,13.7769,13.7478,13.7536,88100.0
2006-09-26 15:30:00,23.65,23.68,23.54,23.63,213900.0,13.7478,13.7652,13.6839,13.7362,213900.0
2006-09-27 09:30:00,23.57,23.69,23.56,23.6,60600.0,13.7013,13.7711,13.6955,13.7187,60600.0
2006-09-27 10:00:00,23.6,23.65,23.54,23.56,77500.0,13.7187,13.7478,13.6839,13.6955,77500.0
2006-09-27 10:30:00,23.56,23.8,23.55,23.66,65500.0,13.6955,13.835,13.6897,13.7536,65500.0
2006-09-27 11:00:00,23.66,23.7,23.55,23.56,49700.0,13.7536,13.7769,13.6897,13.6955,49700.0
2006-09-27 11:30:00,23.56,23.85,23.56,23.76,130400.0,13.6955,13.8641,13.6955,13.8117,130400.0
2006-09-27 12:00:00,23.75,23.83,23.7,23.79,176300.0,13.8059,13.8524,13.7769,13.8292,176300.0
2006-09-27 12:30:00,23.78,23.83,23.75,23.82,58600.0,13.8234,13.8524,13.8059,13.8466,58600.0
2006-09-27 13:00:00,23.82,23.82,23.77,23.81,49500.0,13.8466,13.8466,13.8176,13.8408,49500.0
2006-09-27 13:30:00,23.82,23.84,23.77,23.81,54500.0,13.8466,13.8582,13.8176,13.8408,54500.0
2006-09-27 14:00:00,23.82,23.84,23.76,23.77,114600.0,13.8466,13.8582,13.8117,13.8176,114600.0
2006-09-27 14:30:00,23.77,23.81,23.69,23.8,83900.0,13.8176,13.8408,13.7711,13.835,83900.0
2006-09-27 15:00:00,23.81,23.81,23.71,23.76,55500.0,13.8408,13.8408,13.7827,13.8117,55500.0
2006-09-27 15:30:00,23.77,23.82,23.74,23.76,98600.0,13.8176,13.8466,13.8001,13.8117,98600.0
2006-09-28 09:30:00,24.03,24.49,24.03,24.31,352300.0,13.9687,14.2361,13.9687,14.1315,352300.0
2006-09-28 10:00:00,24.35,24.52,24.26,24.42,197700.0,14.1547,14.2535,14.1024,14.1954,197700.0
2006-09-28 10:30:00,24.42,24.47,24.23,24.23,185600.0,14.1954,14.2245,14.085,14.085,185600.0
2006-09-28 11:00:00,24.24,24.32,24.21,24.3,103300.0,14.0908,14.1373,14.0733,14.1256,103300.0
2006-09-28 11:30:00,24.3,24.3,24.14,24.14,120100.0,14.1256,14.1256,14.0326,14.0326,120100.0
2006-09-28 12:00:00,24.15,24.2,24.0,24.12,218300.0,14.0385,14.0675,13.9513,14.021,218300.0
2006-09-28 12:30:00,24.11,24.23,24.11,24.2,42300.0,14.0152,14.085,14.0152,14.0675,42300.0
2006-09-28 13:00:00,24.2,24.35,24.19,24.32,43900.0,14.0675,14.1547,14.0617,14.1373,43900.0
2006-09-28 13:30:00,24.32,24.32,24.21,24.28,39900.0,14.1373,14.1373,14.0733,14.114,39900.0
2006-09-28 14:00:00,24.29,24.39,24.27,24.29,65300.0,14.1198,14.178,14.1082,14.1198,65300.0
2006-09-28 14:30:00,24.29,24.35,24.25,24.33,53900.0,14.1198,14.1547,14.0966,14.1431,53900.0
2006-09-28 15:00:00,24.32,24.38,24.28,24.28,88200.0,14.1373,14.1722,14.114,14.114,88200.0
2006-09-28 15:30:00,24.28,24.47,24.27,24.44,254900.0,14.114,14.2245,14.1082,14.207,254900.0
2006-09-29 09:30:00,25.35,25.51,25.09,25.17,2101100.0,14.736,14.829,14.5849,14.6314,2101100.0
2006-09-29 10:00:00,25.18,25.3,25.16,25.18,977700.0,14.6372,14.7069,14.6256,14.6372,977700.0
2006-09-29 10:30:00,25.19,25.33,25.14,25.19,135600.0,14.643,14.7244,14.6139,14.643,135600.0
2006-09-29 11:00:00,25.19,25.22,25.1,25.19,219200.0,14.643,14.6604,14.5907,14.643,219200.0
2006-09-29 11:30:00,25.2,25.25,25.12,25.12,398200.0,14.6488,14.6779,14.6023,14.6023,398200.0
2006-09-29 12:00:00,25.12,25.24,25.12,25.2,216800.0,14.6023,14.6721,14.6023,14.6488,216800.0
2006-09-29 12:30:00,25.19,25.38,25.19,25.38,571100.0,14.643,14.7535,14.643,14.7535,571100.0
2006-09-29 13:00:00,25.38,25.55,25.31,25.41,893900.0,14.7535,14.8523,14.7128,14.7709,893900.0
2006-09-29 13:30:00,25.41,25.55,25.36,25.36,601400.0,14.7709,14.8523,14.7418,14.7418,601400.0
2006-09-29 14:00:00,25.36,25.37,25.2,25.28,316300.0,14.7418,14.7476,14.6488,14.6953,316300.0
2006-09-29 14:30:00,25.27,25.29,25.07,25.07,342700.0,14.6895,14.7011,14.5732,14.5732,342700.0
2006-09-29 15:00:00,25.06,25.3,25.06,25.21,692400.0,14.5674,14.7069,14.5674,14.6546,692400.0
2006-09-29 15:30:00,25.21,25.28,25.18,25.25,755700.0,14.6546,14.6953,14.6372,14.6779,755700.0
2006-10-02 09:30:00,25.0,25.18,24.82,25.13,275000.0,14.5326,14.6372,14.4279,14.6081,275000.0
2006-10-02 10:00:00,25.11,25.34,25.09,25.33,244300.0,14.5965,14.7302,14.5849,14.7244,244300.0
2006-10-02 10:30:00,25.33,25.43,25.25,25.4,169500.0,14.7244,14.7825,14.6779,14.7651,169500.0
2006-10-02 11:00:00,25.4,25.47,25.36,25.41,200800.0,14.7651,14.8058,14.7418,14.7709,200800.0
2006-10-02 11:30:00,25.41,25.46,25.4,25.42,157200.0,14.7709,14.8,14.7651,14.7767,157200.0
2006-10-02 12:00:00,25.43,25.46,25.4,25.45,68600.0,14.7825,14.8,14.7651,14.7941,68600.0
2006-10-02 12:30:00,25.46,25.54,25.44,25.5,149900.0,14.8,14.8465,14.7883,14.8232,149900.0
2006-10-02 13:00:00,25.5,25.56,25.49,25.51,71000.0,14.8232,14.8581,14.8174,14.829,71000.0
2006-10-02 13:30:00,25.51,25.53,25.4,25.45,174100.0,14.829,14.8406,14.7651,14.7941,174100.0
2006-10-02 14:00:00,25.45,25.51,25.38,25.41,148600.0,14.7941,14.829,14.7535,14.7709,148600.0
2006-10-02 14:30:00,25.42,25.44,25.39,25.42,137800.0,14.7767,14.7883,14.7593,14.7767,137800.0
2006-10-02 15:00:00,25.41,25.44,25.39,25.39,278200.0,14.7709,14.7883,14.7593,14.7593,278200.0
2006-10-02 15:30:00,25.39,25.44,25.38,25.43,223300.0,14.7593,14.7883,14.7535,14.7825,223300.0
2006-10-03 09:30:00,25.4,25.69,25.28,25.57,249700.0,14.7651,14.9337,14.6953,14.8639,249700.0
2006-10-03 10:00:00,25.57,25.69,25.49,25.6,275700.0,14.8639,14.9337,14.8174,14.8813,275700.0
2006-10-03 10:30:00,25.6,25.7,25.58,25.64,200800.0,14.8813,14.9395,14.8697,14.9046,200800.0
2006-10-03 11:00:00,25.64,25.89,25.58,25.7,216200.0,14.9046,15.0499,14.8697,14.9395,216200.0
2006-10-03 11:30:00,25.72,25.72,25.52,25.57,274700.0,14.9511,14.9511,14.8348,14.8639,274700.0
2006-10-03 12:00:00,25.58,25.65,25.54,25.58,130400.0,14.8697,14.9104,14.8465,14.8697,130400.0
2006-10-03 12:30:00,25.56,25.58,25.47,25.53,95100.0,14.8581,14.8697,14.8058,14.8406,95100.0
2006-10-03 13:00:00,25.56,25.57,25.45,25.51,85600.0,14.8581,14.8639,14.7941,14.829,85600.0
2006-10-03 13:30:00,25.52,25.58,25.51,25.55,80600.0,14.8348,14.8697,14.829,14.8523,80600.0
2006-10-03 14:00:00,25.55,25.57,25.34,25.38,227000.0,14.8523,14.8639,14.7302,14.7535,227000.0
2006-10-03 14:30:00,25.4,25.47,25.28,25.35,162700.0,14.7651,14.8058,14.6953,14.736,162700.0
2006-10-03 15:00:00,25.35,25.37,25.24,25.3,189700.0,14.736,14.7476,14.6721,14.7069,189700.0
2006-10-03 15:30:00,25.3,25.35,25.08,25.11,409500.0,14.7069,14.736,14.5791,14.5965,409500.0
2006-10-04 09:30:00,25.0,25.05,24.87,24.98,267100.0,14.5326,14.5616,14.457,14.5209,267100.0
2006-10-04 10:00:00,24.97,24.97,24.39,24.75,410800.0,14.5151,14.5151,14.178,14.3872,410800.0
2006-10-04 10:30:00,24.74,24.85,24.72,24.84,222700.0,14.3814,14.4454,14.3698,14.4395,222700.0
2006-10-04 11:00:00,24.84,24.89,24.77,24.89,230800.0,14.4395,14.4686,14.3989,14.4686,230800.0
2006-10-04 11:30:00,24.89,25.02,24.86,24.87,222700.0,14.4686,14.5442,14.4512,14.457,222700.0
2006-10-04 12:00:00,24.87,24.99,24.82,24.99,131900.0,14.457,14.5267,14.4279,14.5267,131900.0
2006-10-04 12:30:00,24.99,25.02,24.97,25.0,120400.0,14.5267,14.5442,14.5151,14.5326,120400.0
2006-10-04 13:00:00,25.0,25.19,24.98,25.19,292000.0,14.5326,14.643,14.5209,14.643,292000.0
2006-10-04 13:30:00,25.2,25.2,25.07,25.1,99700.0,14.6488,14.6488,14.5732,14.5907,99700.0
2006-10-04 14:00:00,25.1,25.1,24.9,24.99,260900.0,14.5907,14.5907,14.4744,14.5267,260900.0
2006-10-04 14:30:00,25.0,25.14,24.99,25.1,190400.0,14.5326,14.6139,14.5267,14.5907,190400.0
2006-10-04 15:00:00,25.1,25.13,25.03,25.09,173700.0,14.5907,14.6081,14.55,14.5849,173700.0
2006-10-04 15:30:00,25.08,25.3,25.08,25.25,309700.0,14.5791,14.7069,14.5791,14.6779,309700.0
2006-10-05 09:30:00,25.28,25.38,25.09,25.15,161000.0,14.6953,14.7535,14.5849,14.6198,161000.0
2006-10-05 10:00:00,25.15,25.31,25.11,25.31,272600.0,14.6198,14.7128,14.5965,14.7128,272600.0
2006-10-05 10:30:00,25.31,25.31,25.2,25.27,285600.0,14.7128,14.7128,14.6488,14.6895,285600.0
2006-10-05 11:00:00,25.27,25.28,25.18,25.2,228100.0,14.6895,14.6953,14.6372,14.6488,228100.0
2006-10-05 11:30:00,25.2,25.28,25.2,25.24,66100.0,14.6488,14.6953,14.6488,14.6721,66100.0
2006-10-05 12:00:00,25.24,25.28,25.22,25.22,102400.0,14.6721,14.6953,14.6604,14.6604,102400.0
2006-10-05 12:30:00,25.21,25.26,25.15,25.26,63500.0,14.6546,14.6837,14.6198,14.6837,63500.0
2006-10-05 13:00:00,25.24,25.32,25.24,25.3,169400.0,14.6721,14.7186,14.6721,14.7069,169400.0
2006-10-05 13:30:00,25.3,25.35,25.27,25.28,63000.0,14.7069,14.736,14.6895,14.6953,63000.0
2006-10-05 14:00:00,25.27,25.3,25.2,25.24,34700.0,14.6895,14.7069,14.6488,14.6721,34700.0
2006-10-05 14:30:00,25.21,25.34,25.18,25.31,76200.0,14.6546,14.7302,14.6372,14.7128,76200.0
2006-10-05 15:00:00,25.32,25.46,25.22,25.46,311400.0,14.7186,14.8,14.6604,14.8,311400.0
2006-10-05 15:30:00,25.46,25.51,25.35,25.4,299400.0,14.8,14.829,14.736,14.7651,299400.0
2006-10-06 09:30:00,25.27,25.27,24.91,25.07,256100.0,14.6895,14.6895,14.4802,14.5732,256100.0
2006-10-06 10:00:00,25.08,25.11,24.85,24.86,193900.0,14.5791,14.5965,14.4454,14.4512,193900.0
2006-10-06 10:30:00,24.86,25.27,24.85,25.17,137400.0,14.4512,14.6895,14.4454,14.6314,137400.0
2006-10-06 11:00:00,25.16,25.2,25.1,25.17,44900.0,14.6256,14.6488,14.5907,14.6314,44900.0
2006-10-06 11:30:00,25.16,25.16,25.1,25.13,82800.0,14.6256,14.6256,14.5907,14.6081,82800.0
2006-10-06 12:00:00,25.14,25.16,25.07,25.07,62800.0,14.6139,14.6256,14.5732,14.5732,62800.0
2006-10-06 12:30:00,25.07,25.09,25.0,25.04,38600.0,14.5732,14.5849,14.5326,14.5558,38600.0
2006-10-06 13:00:00,25.04,25.05,25.0,25.0,24500.0,14.5558,14.5616,14.5326,14.5326,24500.0
2006-10-06 13:30:00,25.0,25.13,25.0,25.1,69400.0,14.5326,14.6081,14.5326,14.5907,69400.0
2006-10-06 14:00:00,25.1,25.14,25.07,25.13,66300.0,14.5907,14.6139,14.5732,14.6081,66300.0
2006-10-06 14:30:00,25.13,25.3,25.13,25.3,121500.0,14.6081,14.7069,14.6081,14.7069,121500.0
2006-10-06 15:00:00,25.3,25.46,25.28,25.41,380200.0,14.7069,14.8,14.6953,14.7709,380200.0
2006-10-06 15:30:00,25.41,25.51,25.37,25.44,309600.0,14.7709,14.829,14.7476,14.7883,309600.0
2006-10-09 09:30:00,25.27,25.29,24.96,25.03,189700.0,14.6895,14.7011,14.5093,14.55,189700.0
2006-10-09 10:00:00,25.04,25.16,24.96,25.13,102100.0,14.5558,14.6256,14.5093,14.6081,102100.0
2006-10-09 10:30:00,25.12,25.17,25.1,25.14,131500.0,14.6023,14.6314,14.5907,14.6139,131500.0
2006-10-09 11:00:00,25.13,25.17,25.13,25.16,35400.0,14.6081,14.6314,14.6081,14.6256,35400.0
2006-10-09 11:30:00,25.15,25.2,25.11,25.11,84200.0,14.6198,14.6488,14.5965,14.5965,84200.0
2006-10-09 12:00:00,25.12,25.2,25.11,25.13,30900.0,14.6023,14.6488,14.5965,14.6081,30900.0
2006-10-09 12:30:00,25.13,25.2,25.13,25.16,34400.0,14.6081,14.6488,14.6081,14.6256,34400.0
2006-10-09 13:00:00,25.17,25.22,25.13,25.18,42900.0,14.6314,14.6604,14.6081,14.6372,42900.0
2006-10-09 13:30:00,25.18,25.22,25.17,25.2,22000.0,14.6372,14.6604,14.6314,14.6488,22000.0
2006-10-09 14:00:00,25.2,25.24,25.14,25.24,49300.0,14.6488,14.6721,14.6139,14.6721,49300.0
2006-10-09 14:30:00,25.23,25.25,25.18,25.22,99000.0,14.6663,14.6779,14.6372,14.6604,99000.0
2006-10-09 15:00:00,25.21,25.21,25.11,25.11,83600.0,14.6546,14.6546,14.5965,14.5965,83600.0
2006-10-09 15:30:00,25.13,25.27,25.12,25.22,179400.0,14.6081,14.6895,14.6023,14.6604,179400.0
2006-10-10 09:30:00,25.0,25.0,24.51,24.74,249200.0,14.5326,14.5326,14.2477,14.3814,249200.0
2006-10-10 10:00:00,24.74,24.93,24.68,24.85,243700.0,14.3814,14.4919,14.3465,14.4454,243700.0
2006-10-10 10:30:00,24.85,25.05,24.83,24.98,135100.0,14.4454,14.5616,14.4337,14.5209,135100.0
2006-10-10 11:00:00,24.97,25.01,24.95,25.0,138600.0,14.5151,14.5384,14.5035,14.5326,138600.0
2006-10-10 11:30:00,24.98,25.01,24.9,24.96,413100.0,14.5209,14.5384,14.4744,14.5093,413100.0
2006-10-10 12:00:00,24.95,25.05,24.94,24.99,197400.0,14.5035,14.5616,14.4977,14.5267,197400.0
2006-10-10 12:30:00,24.99,24.99,24.85,24.88,360200.0,14.5267,14.5267,14.4454,14.4628,360200.0
2006-10-10 13:00:00,24.87,24.88,24.82,24.87,101600.0,14.457,14.4628,14.4279,14.457,101600.0
2006-10-10 13:30:00,24.87,24.88,24.74,24.81,716000.0,14.457,14.4628,14.3814,14.4221,716000.0
2006-10-10 14:00:00,24.8,24.94,24.8,24.93,118700.0,14.4163,14.4977,14.4163,14.4919,118700.0
2006-10-10 14:30:00,24.93,24.98,24.92,24.94,106200.0,14.4919,14.5209,14.4861,14.4977,106200.0
2006-10-10 15:00:00,24.94,25.03,24.93,24.96,101900.0,14.4977,14.55,14.4919,14.5093,101900.0
2006-10-10 15:30:00,24.95,25.0,24.9,24.96,327800.0,14.5035,14.5326,14.4744,14.5093,327800.0
2006-10-11 09:30:00,24.92,24.95,24.52,24.7,356500.0,14.5386,14.5561,14.3052,14.4102,356500.0
2006-10-11 10:00:00,24.7,24.78,24.68,24.77,293800.0,14.4102,14.4569,14.3986,14.4511,293800.0
2006-10-11 10:30:00,24.79,24.88,24.78,24.87,51200.0,14.4627,14.5152,14.4569,14.5094,51200.0
2006-10-11 11:00:00,24.87,24.89,24.79,24.81,55600.0,14.5094,14.5211,14.4627,14.4744,55600.0
2006-10-11 11:30:00,24.8,24.92,24.8,24.86,149700.0,14.4686,14.5386,14.4686,14.5036,149700.0
2006-10-11 12:00:00,24.88,24.91,24.83,24.86,91200.0,14.5152,14.5327,14.4861,14.5036,91200.0
2006-10-11 12:30:00,24.86,25.03,24.85,24.94,156300.0,14.5036,14.6028,14.4977,14.5502,156300.0
2006-10-11 13:00:00,24.92,24.96,24.87,24.87,80200.0,14.5386,14.5619,14.5094,14.5094,80200.0
2006-10-11 13:30:00,24.87,24.88,24.82,24.86,57900.0,14.5094,14.5152,14.4802,14.5036,57900.0
2006-10-11 14:00:00,24.87,24.88,24.75,24.82,72100.0,14.5094,14.5152,14.4394,14.4802,72100.0
2006-10-11 14:30:00,24.82,24.84,24.74,24.78,81500.0,14.4802,14.4919,14.4336,14.4569,81500.0
2006-10-11 15:00:00,24.8,24.84,24.73,24.77,97100.0,14.4686,14.4919,14.4277,14.4511,97100.0
2006-10-11 15:30:00,24.78,24.87,24.77,24.83,205100.0,14.4569,14.5094,14.4511,14.4861,205100.0
2006-10-12 09:30:00,24.83,25.01,24.83,24.86,171300.0,14.4861,14.5911,14.4861,14.5036,171300.0
2006-10-12 10:00:00,24.87,24.97,24.85,24.97,140700.0,14.5094,14.5678,14.4977,14.5678,140700.0
2006-10-12 10:30:00,25.0,25.16,24.95,25.14,153800.0,14.5853,14.6786,14.5561,14.6669,153800.0
2006-10-12 11:00:00,25.13,25.2,25.11,25.11,125300.0,14.6611,14.7019,14.6494,14.6494,125300.0
2006-10-12 11:30:00,25.1,25.2,25.1,25.18,78500.0,14.6436,14.7019,14.6436,14.6903,78500.0
2006-10-12 12:00:00,25.17,25.21,25.06,25.15,107300.0,14.6844,14.7078,14.6203,14.6728,107300.0
2006-10-12 12:30:00,25.16,25.17,24.91,24.93,93900.0,14.6786,14.6844,14.5327,14.5444,93900.0
2006-10-12 13:00:00,24.93,24.93,24.69,24.75,201500.0,14.5444,14.5444,14.4044,14.4394,201500.0
2006-10-12 13:30:00,24.75,24.8,24.68,24.79,115600.0,14.4394,14.4686,14.3986,14.4627,115600.0
2006-10-12 14:00:00,24.79,24.84,24.68,24.69,170700.0,14.4627,14.4919,14.3986,14.4044,170700.0
2006-10-12 14:30:00,24.67,24.73,24.62,24.72,382500.0,14.3927,14.4277,14.3636,14.4219,382500.0
2006-10-12 15:00:00,24.73,24.94,24.71,24.83,185300.0,14.4277,14.5502,14.4161,14.4861,185300.0
2006-10-12 15:30:00,24.83,24.84,24.3,24.65,715000.0,14.4861,14.4919,14.1769,14.3811,715000.0
2006-10-13 09:30:00,24.53,24.84,24.5,24.75,405600.0,14.3111,14.4919,14.2935,14.4394,405600.0
2006-10-13 10:00:00,24.75,24.86,24.68,24.69,283600.0,14.4394,14.5036,14.3986,14.4044,283600.0
2006-10-13 10:30:00,24.68,24.78,24.6,24.69,284500.0,14.3986,14.4569,14.3519,14.4044,284500.0
2006-10-13 11:00:00,24.69,24.75,24.51,24.54,213000.0,14.4044,14.4394,14.2994,14.3169,213000.0
2006-10-13 11:30:00,24.54,24.65,24.36,24.39,285700.0,14.3169,14.3811,14.2119,14.2294,285700.0
2006-10-13 12:00:00,24.39,24.43,24.38,24.4,199500.0,14.2294,14.2527,14.2235,14.2352,199500.0
2006-10-13 12:30:00,24.4,24.45,24.38,24.42,296700.0,14.2352,14.2644,14.2235,14.2469,296700.0
2006-10-13 13:00:00,24.41,24.45,24.38,24.38,124100.0,14.241,14.2644,14.2235,14.2235,124100.0
2006-10-13 13:30:00,24.38,24.44,24.3,24.4,147600.0,14.2235,14.2585,14.1769,14.2352,147600.0
2006-10-13 14:00:00,24.4,24.41,24.38,24.39,102400.0,14.2352,14.241,14.2235,14.2294,102400.0
2006-10-13 14:30:00,24.39,24.41,24.38,24.39,85000.0,14.2294,14.241,14.2235,14.2294,85000.0
2006-10-13 15:00:00,24.39,24.46,24.22,24.23,255400.0,14.2294,14.2702,14.1302,14.136,255400.0
2006-10-13 15:30:00,24.23,24.24,24.15,24.2,370000.0,14.136,14.1419,14.0894,14.1185,370000.0
2006-10-16 09:30:00,24.2,24.26,23.68,23.68,497000.0,14.1185,14.1535,13.8152,13.8152,497000.0
2006-10-16 10:00:00,23.68,23.86,23.68,23.77,438900.0,13.8152,13.9202,13.8152,13.8677,438900.0
2006-10-16 10:30:00,23.77,23.83,23.67,23.69,397500.0,13.8677,13.9027,13.8093,13.821,397500.0
2006-10-16 11:00:00,23.69,23.8,23.69,23.77,434700.0,13.821,13.8852,13.821,13.8677,434700.0
2006-10-16 11:30:00,23.76,23.8,23.73,23.75,293800.0,13.8618,13.8852,13.8443,13.856,293800.0
2006-10-16 12:00:00,23.75,23.78,23.7,23.73,163600.0,13.856,13.8735,13.8268,13.8443,163600.0
2006-10-16 12:30:00,23.74,23.98,23.73,23.9,391500.0,13.8502,13.9902,13.8443,13.9435,391500.0
2006-10-16 13:00:00,23.89,23.98,23.84,23.98,182700.0,13.9377,13.9902,13.9085,13.9902,182700.0
2006-10-16 13:30:00,23.98,24.08,23.97,24.03,357600.0,13.9902,14.0485,13.9843,14.0193,357600.0
2006-10-16 14:00:00,24.03,24.09,23.95,24.0,287900.0,14.0193,14.0544,13.9727,14.0018,287900.0
2006-10-16 14:30:00,24.0,24.02,23.9,24.0,157000.0,14.0018,14.0135,13.9435,14.0018,157000.0
2006-10-16 15:00:00,24.0,24.05,23.94,23.99,209400.0,14.0018,14.031,13.9668,13.996,209400.0
2006-10-16 15:30:00,23.99,24.02,23.9,23.95,328100.0,13.996,14.0135,13.9435,13.9727,328100.0
2006-10-17 09:30:00,23.82,23.82,23.63,23.72,83100.0,13.8968,13.8968,13.786,13.8385,83100.0
2006-10-17 10:00:00,23.73,23.74,23.68,23.68,108900.0,13.8443,13.8502,13.8152,13.8152,108900.0
2006-10-17 10:30:00,23.69,23.71,23.64,23.68,108000.0,13.821,13.8327,13.7918,13.8152,108000.0
2006-10-17 11:00:00,23.67,23.68,23.38,23.45,134200.0,13.8093,13.8152,13.6401,13.681,134200.0
2006-10-17 11:30:00,23.44,23.6,23.44,23.52,147800.0,13.6751,13.7685,13.6751,13.7218,147800.0
2006-10-17 12:00:00,23.52,23.6,23.5,23.59,88800.0,13.7218,13.7685,13.7101,13.7626,88800.0
2006-10-17 12:30:00,23.58,23.6,23.57,23.59,44400.0,13.7568,13.7685,13.751,13.7626,44400.0
2006-10-17 13:00:00,23.58,23.6,23.56,23.58,47100.0,13.7568,13.7685,13.7451,13.7568,47100.0
2006-10-17 13:30:00,23.58,23.6,23.48,23.6,146800.0,13.7568,13.7685,13.6985,13.7685,146800.0
2006-10-17 14:00:00,23.59,23.59,23.48,23.52,192600.0,13.7626,13.7626,13.6985,13.7218,192600.0
2006-10-17 14:30:00,23.51,23.58,23.51,23.53,71900.0,13.716,13.7568,13.716,13.7276,71900.0
2006-10-17 15:00:00,23.54,23.59,23.51,23.59,242700.0,13.7335,13.7626,13.716,13.7626,242700.0
2006-10-17 15:30:00,23.58,23.74,23.58,23.7,580700.0,13.7568,13.8502,13.7568,13.8268,580700.0
2006-10-18 09:30:00,23.84,23.91,23.53,23.59,448900.0,13.9085,13.9493,13.7276,13.7626,448900.0
2006-10-18 10:00:00,23.63,23.63,23.47,23.5,371100.0,13.786,13.786,13.6926,13.7101,371100.0
2006-10-18 10:30:00,23.5,23.55,23.15,23.31,353600.0,13.7101,13.7393,13.5059,13.5993,353600.0
2006-10-18 11:00:00,23.32,23.45,23.32,23.42,328800.0,13.6051,13.681,13.6051,13.6635,328800.0
2006-10-18 11:30:00,23.43,23.44,23.38,23.42,311400.0,13.6693,13.6751,13.6401,13.6635,311400.0
2006-10-18 12:00:00,23.41,23.47,23.38,23.4,161100.0,13.6576,13.6926,13.6401,13.6518,161100.0
2006-10-18 12:30:00,23.4,23.53,23.4,23.47,215500.0,13.6518,13.7276,13.6518,13.6926,215500.0
2006-10-18 13:00:00,23.47,23.54,23.45,23.5,178300.0,13.6926,13.7335,13.681,13.7101,178300.0
2006-10-18 13:30:00,23.5,23.52,23.4,23.45,302600.0,13.7101,13.7218,13.6518,13.681,302600.0
2006-10-18 14:00:00,23.45,23.46,23.33,23.38,331200.0,13.681,13.6868,13.611,13.6401,331200.0
2006-10-18 14:30:00,23.39,23.47,23.3,23.3,454100.0,13.646,13.6926,13.5935,13.5935,454100.0
2006-10-18 15:00:00,23.32,23.4,23.3,23.31,433700.0,13.6051,13.6518,13.5935,13.5993,433700.0
2006-10-18 15:30:00,23.32,23.4,23.27,23.36,571100.0,13.6051,13.6518,13.576,13.6285,571100.0
2006-10-19 09:30:00,23.26,23.46,23.25,23.36,202800.0,13.5701,13.6868,13.5643,13.6285,202800.0
2006-10-19 10:00:00,23.35,23.48,23.32,23.4,92000.0,13.6226,13.6985,13.6051,13.6518,92000.0
2006-10-19 10:30:00,23.39,23.43,23.38,23.39,60100.0,13.646,13.6693,13.6401,13.646,60100.0
2006-10-19 11:00:00,23.39,23.41,23.37,23.39,44500.0,13.646,13.6576,13.6343,13.646,44500.0
2006-10-19 11:30:00,23.39,23.41,23.34,23.4,45200.0,13.646,13.6576,13.6168,13.6518,45200.0
2006-10-19 12:00:00,23.4,23.43,23.35,23.38,123400.0,13.6518,13.6693,13.6226,13.6401,123400.0
2006-10-19 12:30:00,23.38,23.4,23.33,23.35,85900.0,13.6401,13.6518,13.611,13.6226,85900.0
2006-10-19 13:00:00,23.36,23.41,23.33,23.35,92700.0,13.6285,13.6576,13.611,13.6226,92700.0
2006-10-19 13:30:00,23.33,23.36,23.27,23.27,73100.0,13.611,13.6285,13.576,13.576,73100.0
2006-10-19 14:00:00,23.27,23.31,23.24,23.26,251900.0,13.576,13.5993,13.5585,13.5701,251900.0
2006-10-19 14:30:00,23.26,23.28,23.21,23.24,106700.0,13.5701,13.5818,13.541,13.5585,106700.0
2006-10-19 15:00:00,23.24,23.26,23.22,23.24,95500.0,13.5585,13.5701,13.5468,13.5585,95500.0
2006-10-19 15:30:00,23.24,23.27,23.18,23.18,341200.0,13.5585,13.576,13.5234,13.5234,341200.0
2006-10-20 09:30:00,23.31,23.35,22.93,22.99,220900.0,13.5993,13.6226,13.3776,13.4126,220900.0
2006-10-20 10:00:00,23.01,23.02,22.82,23.02,113700.0,13.4243,13.4301,13.3134,13.4301,113700.0
2006-10-20 10:30:00,23.02,23.15,22.97,23.08,149800.0,13.4301,13.5059,13.4009,13.4651,149800.0
2006-10-20 11:00:00,23.06,23.1,23.04,23.07,50400.0,13.4534,13.4768,13.4418,13.4593,50400.0
2006-10-20 11:30:00,23.07,23.08,23.05,23.08,78400.0,13.4593,13.4651,13.4476,13.4651,78400.0
2006-10-20 12:00:00,23.08,23.08,23.02,23.04,72700.0,13.4651,13.4651,13.4301,13.4418,72700.0
2006-10-20 12:30:00,23.03,23.04,22.94,22.94,154800.0,13.4359,13.4418,13.3834,13.3834,154800.0
2006-10-20 13:00:00,22.94,23.0,22.93,22.95,186700.0,13.3834,13.4184,13.3776,13.3893,186700.0
2006-10-20 13:30:00,22.93,22.95,22.86,22.89,198400.0,13.3776,13.3893,13.3368,13.3543,198400.0
2006-10-20 14:00:00,22.9,22.92,22.82,22.83,288600.0,13.3601,13.3718,13.3134,13.3193,288600.0
2006-10-20 14:30:00,22.83,23.04,22.83,23.01,239700.0,13.3193,13.4418,13.3193,13.4243,239700.0
2006-10-20 15:00:00,23.03,23.03,22.8,22.92,333200.0,13.4359,13.4359,13.3018,13.3718,333200.0
2006-10-20 15:30:00,22.93,23.05,22.93,22.99,257900.0,13.3776,13.4476,13.3776,13.4126,257900.0
2006-10-23 09:30:00,23.54,23.63,23.28,23.46,547000.0,13.7335,13.786,13.5818,13.6868,547000.0
2006-10-23 10:00:00,23.46,23.65,23.3,23.58,945800.0,13.6868,13.7977,13.5935,13.7568,945800.0
2006-10-23 10:30:00,23.58,23.63,23.32,23.41,575500.0,13.7568,13.786,13.6051,13.6576,575500.0
2006-10-23 11:00:00,23.41,23.56,23.4,23.49,596000.0,13.6576,13.7451,13.6518,13.7043,596000.0
2006-10-23 11:30:00,23.5,23.51,23.42,23.43,157400.0,13.7101,13.716,13.6635,13.6693,157400.0
2006-10-23 12:00:00,23.46,23.54,23.44,23.45,339400.0,13.6868,13.7335,13.6751,13.681,339400.0
2006-10-23 12:30:00,23.45,23.53,23.42,23.45,175400.0,13.681,13.7276,13.6635,13.681,175400.0
2006-10-23 13:00:00,23.44,23.5,23.4,23.44,238400.0,13.6751,13.7101,13.6518,13.6751,238400.0
2006-10-23 13:30:00,23.44,23.45,23.3,23.36,144200.0,13.6751,13.681,13.5935,13.6285,144200.0
2006-10-23 14:00:00,23.36,23.38,23.03,23.15,298600.0,13.6285,13.6401,13.4359,13.5059,298600.0
2006-10-23 14:30:00,23.14,23.31,23.1,23.29,197200.0,13.5001,13.5993,13.4768,13.5876,197200.0
2006-10-23 15:00:00,23.28,23.4,23.27,23.38,152200.0,13.5818,13.6518,13.576,13.6401,152200.0
2006-10-23 15:30:00,23.39,23.42,23.36,23.42,302700.0,13.646,13.6635,13.6285,13.6635,302700.0
2006-10-24 09:30:00,23.5,23.7,23.41,23.66,259300.0,13.7101,13.8268,13.6576,13.8035,259300.0
2006-10-24 10:00:00,23.66,23.79,23.62,23.76,177000.0,13.8035,13.8793,13.7801,13.8618,177000.0
2006-10-24 10:30:00,23.78,23.8,23.59,23.61,132900.0,13.8735,13.8852,13.7626,13.7743,132900.0
2006-10-24 11:00:00,23.62,23.69,23.6,23.65,201500.0,13.7801,13.821,13.7685,13.7977,201500.0
2006-10-24 11:30:00,23.65,23.78,23.65,23.74,97100.0,13.7977,13.8735,13.7977,13.8502,97100.0
2006-10-24 12:00:00,23.74,23.76,23.66,23.69,81300.0,13.8502,13.8618,13.8035,13.821,81300.0
2006-10-24 12:30:00,23.68,23.69,23.61,23.61,104100.0,13.8152,13.821,13.7743,13.7743,104100.0
2006-10-24 13:00:00,23.61,23.7,23.61,23.7,56600.0,13.7743,13.8268,13.7743,13.8268,56600.0
2006-10-24 13:30:00,23.69,23.7,23.65,23.65,62200.0,13.821,13.8268,13.7977,13.7977,62200.0
2006-10-24 14:00:00,23.65,23.72,23.59,23.66,146500.0,13.7977,13.8385,13.7626,13.8035,146500.0
2006-10-24 14:30:00,23.66,23.75,23.62,23.68,265800.0,13.8035,13.856,13.7801,13.8152,265800.0
2006-10-24 15:00:00,23.67,23.73,23.6,23.61,170600.0,13.8093,13.8443,13.7685,13.7743,170600.0
2006-10-24 15:30:00,23.61,23.69,23.59,23.65,356700.0,13.7743,13.821,13.7626,13.7977,356700.0
2006-10-25 09:30:00,23.78,23.83,23.6,23.62,123700.0,13.8735,13.9027,13.7685,13.7801,123700.0
2006-10-25 10:00:00,23.64,23.78,23.64,23.76,143300.0,13.7918,13.8735,13.7918,13.8618,143300.0
2006-10-25 10:30:00,23.75,23.77,23.49,23.6,232700.0,13.856,13.8677,13.7043,13.7685,232700.0
2006-10-25 11:00:00,23.58,23.66,23.57,23.59,58800.0,13.7568,13.8035,13.751,13.7626,58800.0
2006-10-25 11:30:00,23.59,23.71,23.59,23.71,84600.0,13.7626,13.8327,13.7626,13.8327,84600.0
2006-10-25 12:00:00,23.69,23.71,23.56,23.56,35400.0,13.821,13.8327,13.7451,13.7451,35400.0
2006-10-25 12:30:00,23.56,23.61,23.45,23.61,57600.0,13.7451,13.7743,13.681,13.7743,57600.0
2006-10-25 13:00:00,23.61,23.61,23.51,23.51,37200.0,13.7743,13.7743,13.716,13.716,37200.0
2006-10-25 13:30:00,23.53,23.64,23.51,23.63,97100.0,13.7276,13.7918,13.716,13.786,97100.0
2006-10-25 14:00:00,23.63,23.66,23.51,23.54,107200.0,13.786,13.8035,13.716,13.7335,107200.0
2006-10-25 14:30:00,23.54,23.66,23.51,23.64,179100.0,13.7335,13.8035,13.716,13.7918,179100.0
2006-10-25 15:00:00,23.65,23.68,23.55,23.56,72200.0,13.7977,13.8152,13.7393,13.7451,72200.0
2006-10-25 15:30:00,23.54,23.66,23.53,23.6,187200.0,13.7335,13.8035,13.7276,13.7685,187200.0
2006-10-26 09:30:00,23.79,23.89,23.64,23.85,169100.0,13.8793,13.9377,13.7918,13.9143,169100.0
2006-10-26 10:00:00,23.84,23.88,23.66,23.77,157100.0,13.9085,13.9318,13.8035,13.8677,157100.0
2006-10-26 10:30:00,23.76,23.77,23.53,23.56,66500.0,13.8618,13.8677,13.7276,13.7451,66500.0
2006-10-26 11:00:00,23.55,23.64,23.52,23.63,90900.0,13.7393,13.7918,13.7218,13.786,90900.0
2006-10-26 11:30:00,23.63,23.67,23.59,23.61,56400.0,13.786,13.8093,13.7626,13.7743,56400.0
2006-10-26 12:00:00,23.61,23.62,23.56,23.58,25600.0,13.7743,13.7801,13.7451,13.7568,25600.0
2006-10-26 12:30:00,23.58,23.63,23.57,23.59,119200.0,13.7568,13.786,13.751,13.7626,119200.0
2006-10-26 13:00:00,23.59,23.68,23.55,23.68,110100.0,13.7626,13.8152,13.7393,13.8152,110100.0
2006-10-26 13:30:00,23.67,24.03,23.66,24.0,148100.0,13.8093,14.0193,13.8035,14.0018,148100.0
2006-10-26 14:00:00,23.99,24.12,23.99,24.08,129700.0,13.996,14.0719,13.996,14.0485,129700.0
2006-10-26 14:30:00,24.09,24.27,24.02,24.19,345600.0,14.0544,14.1594,14.0135,14.1127,345600.0
2006-10-26 15:00:00,24.18,24.18,23.95,23.97,234200.0,14.1069,14.1069,13.9727,13.9843,234200.0
2006-10-26 15:30:00,23.99,24.05,23.96,23.97,342500.0,13.996,14.031,13.9785,13.9843,342500.0
2006-10-27 09:30:00,23.91,24.1,23.91,23.99,137000.0,13.9493,14.0602,13.9493,13.996,137000.0
2006-10-27 10:00:00,23.98,24.05,23.87,23.99,62700.0,13.9902,14.031,13.926,13.996,62700.0
2006-10-27 10:30:00,23.97,23.97,23.74,23.75,59700.0,13.9843,13.9843,13.8502,13.856,59700.0
2006-10-27 11:00:00,23.74,23.86,23.69,23.82,259000.0,13.8502,13.9202,13.821,13.8968,259000.0
2006-10-27 11:30:00,23.81,23.82,23.77,23.79,238700.0,13.891,13.8968,13.8677,13.8793,238700.0
2006-10-27 12:00:00,23.79,23.8,23.68,23.74,61900.0,13.8793,13.8852,13.8152,13.8502,61900.0
2006-10-27 12:30:00,23.77,23.84,23.7,23.82,134100.0,13.8677,13.9085,13.8268,13.8968,134100.0
2006-10-27 13:00:00,23.82,23.91,23.8,23.82,66800.0,13.8968,13.9493,13.8852,13.8968,66800.0
2006-10-27 13:30:00,23.81,23.85,23.77,23.81,154200.0,13.891,13.9143,13.8677,13.891,154200.0
2006-10-27 14:00:00,23.8,23.86,23.78,23.8,54600.0,13.8852,13.9202,13.8735,13.8852,54600.0
2006-10-27 14:30:00,23.8,23.86,23.72,23.73,96400.0,13.8852,13.9202,13.8385,13.8443,96400.0
2006-10-27 15:00:00,23.74,23.76,23.7,23.7,75600.0,13.8502,13.8618,13.8268,13.8268,75600.0
2006-10-27 15:30:00,23.7,23.7,23.57,23.61,502300.0,13.8268,13.8268,13.751,13.7743,502300.0
2006-10-30 09:30:00,23.43,23.49,23.03,23.36,250600.0,13.6693,13.7043,13.4359,13.6285,250600.0
2006-10-30 10:00:00,23.36,23.47,23.3,23.42,106600.0,13.6285,13.6926,13.5935,13.6635,106600.0
2006-10-30 10:30:00,23.45,23.45,23.3,23.3,131100.0,13.681,13.681,13.5935,13.5935,131100.0
2006-10-30 11:00:00,23.31,23.44,23.3,23.39,87700.0,13.5993,13.6751,13.5935,13.646,87700.0
2006-10-30 11:30:00,23.41,23.45,23.35,23.45,37400.0,13.6576,13.681,13.6226,13.681,37400.0
2006-10-30 12:00:00,23.44,23.44,23.29,23.4,72100.0,13.6751,13.6751,13.5876,13.6518,72100.0
2006-10-30 12:30:00,23.39,23.44,23.38,23.41,30200.0,13.646,13.6751,13.6401,13.6576,30200.0
2006-10-30 13:00:00,23.41,23.44,23.39,23.43,67500.0,13.6576,13.6751,13.646,13.6693,67500.0
2006-10-30 13:30:00,23.43,23.5,23.43,23.5,115100.0,13.6693,13.7101,13.6693,13.7101,115100.0
2006-10-30 14:00:00,23.5,23.56,23.45,23.49,79400.0,13.7101,13.7451,13.681,13.7043,79400.0
2006-10-30 14:30:00,23.48,23.56,23.43,23.47,141100.0,13.6985,13.7451,13.6693,13.6926,141100.0
2006-10-30 15:00:00,23.47,23.55,23.42,23.42,132800.0,13.6926,13.7393,13.6635,13.6635,132800.0
2006-10-30 15:30:00,23.42,23.42,23.3,23.35,301500.0,13.6635,13.6635,13.5935,13.6226,301500.0
2006-10-31 09:30:00,23.36,23.41,23.24,23.32,197200.0,13.6285,13.6576,13.5585,13.6051,197200.0
2006-10-31 10:00:00,23.31,23.34,23.25,23.31,150600.0,13.5993,13.6168,13.5643,13.5993,150600.0
2006-10-31 10:30:00,23.31,23.4,23.3,23.37,78300.0,13.5993,13.6518,13.5935,13.6343,78300.0
2006-10-31 11:00:00,23.4,23.46,23.34,23.44,64900.0,13.6518,13.6868,13.6168,13.6751,64900.0
2006-10-31 11:30:00,23.45,23.49,23.42,23.45,122300.0,13.681,13.7043,13.6635,13.681,122300.0
2006-10-31 12:00:00,23.44,23.53,23.44,23.5,108500.0,13.6751,13.7276,13.6751,13.7101,108500.0
2006-10-31 12:30:00,23.5,23.52,23.28,23.29,117000.0,13.7101,13.7218,13.5818,13.5876,117000.0
2006-10-31 13:00:00,23.29,23.34,23.26,23.31,73100.0,13.5876,13.6168,13.5701,13.5993,73100.0
2006-10-31 13:30:00,23.3,23.42,23.3,23.32,40100.0,13.5935,13.6635,13.5935,13.6051,40100.0
2006-10-31 14:00:00,23.32,23.34,23.26,23.26,60300.0,13.6051,13.6168,13.5701,13.5701,60300.0
2006-10-31 14:30:00,23.26,23.27,23.14,23.23,91500.0,13.5701,13.576,13.5001,13.5526,91500.0
2006-10-31 15:00:00,23.22,23.39,23.18,23.31,165600.0,13.5468,13.646,13.5234,13.5993,165600.0
2006-10-31 15:30:00,23.31,23.35,23.17,23.22,276900.0,13.5993,13.6226,13.5176,13.5468,276900.0
2006-11-01 09:30:00,23.19,23.32,23.1,23.21,309800.0,13.5293,13.6051,13.4768,13.541,309800.0
2006-11-01 10:00:00,23.2,23.2,23.07,23.12,117700.0,13.5351,13.5351,13.4593,13.4884,117700.0
2006-11-01 10:30:00,23.15,23.23,23.14,23.14,108800.0,13.5059,13.5526,13.5001,13.5001,108800.0
2006-11-01 11:00:00,23.15,23.15,22.96,23.0,326100.0,13.5059,13.5059,13.3951,13.4184,326100.0
2006-11-01 11:30:00,22.99,23.04,22.9,23.02,571300.0,13.4126,13.4418,13.3601,13.4301,571300.0
2006-11-01 12:00:00,23.06,23.08,22.95,22.98,255200.0,13.4534,13.4651,13.3893,13.4068,255200.0
2006-11-01 12:30:00,22.97,22.98,22.87,22.88,161100.0,13.4009,13.4068,13.3426,13.3484,161100.0
2006-11-01 13:00:00,22.89,22.92,22.87,22.89,105200.0,13.3543,13.3718,13.3426,13.3543,105200.0
2006-11-01 13:30:00,22.89,22.92,22.88,22.89,114900.0,13.3543,13.3718,13.3484,13.3543,114900.0
2006-11-01 14:00:00,22.88,22.92,22.87,22.9,55700.0,13.3484,13.3718,13.3426,13.3601,55700.0
2006-11-01 14:30:00,22.9,22.9,22.87,22.88,84600.0,13.3601,13.3601,13.3426,13.3484,84600.0
2006-11-01 15:00:00,22.88,22.9,22.83,22.89,142200.0,13.3484,13.3601,13.3193,13.3543,142200.0
2006-11-01 15:30:00,22.9,22.9,22.71,22.74,406800.0,13.3601,13.3601,13.2492,13.2667,406800.0
2006-11-02 09:30:00,22.4,22.99,22.21,22.98,395900.0,13.0684,13.4126,12.9575,13.4068,395900.0
2006-11-02 10:00:00,22.96,23.05,22.79,22.96,445300.0,13.3951,13.4476,13.2959,13.3951,445300.0
2006-11-02 10:30:00,22.96,23.04,22.88,22.9,186800.0,13.3951,13.4418,13.3484,13.3601,186800.0
2006-11-02 11:00:00,22.91,23.25,22.91,23.18,127700.0,13.3659,13.5643,13.3659,13.5234,127700.0
2006-11-02 11:30:00,23.18,23.19,23.01,23.05,181600.0,13.5234,13.5293,13.4243,13.4476,181600.0
2006-11-02 12:00:00,23.09,23.48,23.09,23.37,630700.0,13.4709,13.6985,13.4709,13.6343,630700.0
2006-11-02 12:30:00,23.38,23.42,23.18,23.2,130800.0,13.6401,13.6635,13.5234,13.5351,130800.0
2006-11-02 13:00:00,23.2,23.26,23.13,23.16,110500.0,13.5351,13.5701,13.4943,13.5118,110500.0
2006-11-02 13:30:00,23.17,23.2,23.13,23.17,73600.0,13.5176,13.5351,13.4943,13.5176,73600.0
2006-11-02 14:00:00,23.16,23.17,23.09,23.16,77600.0,13.5118,13.5176,13.4709,13.5118,77600.0
2006-11-02 14:30:00,23.15,23.18,23.07,23.09,101300.0,13.5059,13.5234,13.4593,13.4709,101300.0
2006-11-02 15:00:00,23.09,23.12,23.05,23.06,105700.0,13.4709,13.4884,13.4476,13.4534,105700.0
2006-11-02 15:30:00,23.06,23.29,23.05,23.2,332000.0,13.4534,13.5876,13.4476,13.5351,332000.0
2006-11-03 09:30:00,23.32,23.5,23.12,23.25,118500.0,13.6051,13.7101,13.4884,13.5643,118500.0
2006-11-03 10:00:00,23.26,23.27,23.05,23.06,91800.0,13.5701,13.576,13.4476,13.4534,91800.0
2006-11-03 10:30:00,23.06,23.08,22.96,23.05,83100.0,13.4534,13.4651,13.3951,13.4476,83100.0
2006-11-03 11:00:00,23.05,23.05,22.86,22.9,65700.0,13.4476,13.4476,13.3368,13.3601,65700.0
2006-11-03 11:30:00,22.91,22.94,22.81,22.83,69100.0,13.3659,13.3834,13.3076,13.3193,69100.0
2006-11-03 12:00:00,22.84,23.04,22.83,23.02,63400.0,13.3251,13.4418,13.3193,13.4301,63400.0
2006-11-03 12:30:00,23.01,23.06,23.0,23.03,55500.0,13.4243,13.4534,13.4184,13.4359,55500.0
2006-11-03 13:00:00,23.01,23.11,23.0,23.05,106400.0,13.4243,13.4826,13.4184,13.4476,106400.0
2006-11-03 13:30:00,23.05,23.11,23.0,23.06,70600.0,13.4476,13.4826,13.4184,13.4534,70600.0
2006-11-03 14:00:00,23.09,23.18,23.03,23.1,68600.0,13.4709,13.5234,13.4359,13.4768,68600.0
2006-11-03 14:30:00,23.1,23.16,23.05,23.1,76300.0,13.4768,13.5118,13.4476,13.4768,76300.0
2006-11-03 15:00:00,23.1,23.13,22.99,23.01,74200.0,13.4768,13.4943,13.4126,13.4243,74200.0
2006-11-03 15:30:00,23.01,23.07,23.0,23.02,205200.0,13.4243,13.4593,13.4184,13.4301,205200.0
2006-11-06 09:30:00,23.04,23.12,22.9,23.12,182600.0,13.4418,13.4884,13.3601,13.4884,182600.0
2006-11-06 10:00:00,23.14,23.45,23.08,23.27,188200.0,13.5001,13.681,13.4651,13.576,188200.0
2006-11-06 10:30:00,23.26,23.28,23.17,23.22,64900.0,13.5701,13.5818,13.5176,13.5468,64900.0
2006-11-06 11:00:00,23.2,23.41,23.19,23.33,111600.0,13.5351,13.6576,13.5293,13.611,111600.0
2006-11-06 11:30:00,23.33,23.33,23.21,23.22,55200.0,13.611,13.611,13.541,13.5468,55200.0
2006-11-06 12:00:00,23.23,23.28,23.17,23.18,38200.0,13.5526,13.5818,13.5176,13.5234,38200.0
2006-11-06 12:30:00,23.19,23.21,23.13,23.16,28000.0,13.5293,13.541,13.4943,13.5118,28000.0
2006-11-06 13:00:00,23.17,23.17,23.08,23.1,47600.0,13.5176,13.5176,13.4651,13.4768,47600.0
2006-11-06 13:30:00,23.09,23.17,23.07,23.16,39000.0,13.4709,13.5176,13.4593,13.5118,39000.0
2006-11-06 14:00:00,23.18,23.3,23.15,23.23,67200.0,13.5234,13.5935,13.5059,13.5526,67200.0
2006-11-06 14:30:00,23.22,23.36,23.22,23.29,66600.0,13.5468,13.6285,13.5468,13.5876,66600.0
2006-11-06 15:00:00,23.31,23.36,23.23,23.35,86300.0,13.5993,13.6285,13.5526,13.6226,86300.0
2006-11-06 15:30:00,23.35,23.36,23.25,23.26,151500.0,13.6226,13.6285,13.5643,13.5701,151500.0
2006-11-07 09:30:00,23.21,23.42,23.18,23.4,57200.0,13.541,13.6635,13.5234,13.6518,57200.0
2006-11-07 10:00:00,23.39,23.5,23.39,23.46,95700.0,13.646,13.7101,13.646,13.6868,95700.0
2006-11-07 10:30:00,23.46,23.5,23.34,23.36,56300.0,13.6868,13.7101,13.6168,13.6285,56300.0
2006-11-07 11:00:00,23.35,23.44,23.33,23.41,57800.0,13.6226,13.6751,13.611,13.6576,57800.0
2006-11-07 11:30:00,23.42,23.44,23.37,23.39,43300.0,13.6635,13.6751,13.6343,13.646,43300.0
2006-11-07 12:00:00,23.38,23.49,23.38,23.45,71300.0,13.6401,13.7043,13.6401,13.681,71300.0
2006-11-07 12:30:00,23.45,23.49,23.4,23.49,49000.0,13.681,13.7043,13.6518,13.7043,49000.0
2006-11-07 13:00:00,23.5,23.56,23.4,23.41,100700.0,13.7101,13.7451,13.6518,13.6576,100700.0
2006-11-07 13:30:00,23.42,23.48,23.36,23.39,43600.0,13.6635,13.6985,13.6285,13.646,43600.0
2006-11-07 14:00:00,23.38,23.38,23.2,23.2,50700.0,13.6401,13.6401,13.5351,13.5351,50700.0
2006-11-07 14:30:00,23.21,23.38,23.21,23.33,51100.0,13.541,13.6401,13.541,13.611,51100.0
2006-11-07 15:00:00,23.33,23.34,23.27,23.33,71800.0,13.611,13.6168,13.576,13.611,71800.0
2006-11-07 15:30:00,23.34,23.37,23.2,23.26,167000.0,13.6168,13.6343,13.5351,13.5701,167000.0
2006-11-08 09:30:00,22.99,23.29,22.98,23.07,329500.0,13.4126,13.5876,13.4068,13.4593,329500.0
2006-11-08 10:00:00,23.1,23.13,22.88,23.0,158900.0,13.4768,13.4943,13.3484,13.4184,158900.0
2006-11-08 10:30:00,23.0,23.13,22.92,23.03,125000.0,13.4184,13.4943,13.3718,13.4359,125000.0
2006-11-08 11:00:00,23.03,23.15,23.0,23.01,484800.0,13.4359,13.5059,13.4184,13.4243,484800.0
2006-11-08 11:30:00,23.01,23.01,22.89,22.99,107100.0,13.4243,13.4243,13.3543,13.4126,107100.0
2006-11-08 12:00:00,23.0,23.13,22.97,23.0,91600.0,13.4184,13.4943,13.4009,13.4184,91600.0
2006-11-08 12:30:00,23.0,23.11,22.95,23.05,75900.0,13.4184,13.4826,13.3893,13.4476,75900.0
2006-11-08 13:00:00,23.04,23.09,22.97,23.06,95800.0,13.4418,13.4709,13.4009,13.4534,95800.0
2006-11-08 13:30:00,23.07,23.2,23.07,23.14,59200.0,13.4593,13.5351,13.4593,13.5001,59200.0
2006-11-08 14:00:00,23.13,23.2,23.05,23.14,57300.0,13.4943,13.5351,13.4476,13.5001,57300.0
2006-11-08 14:30:00,23.14,23.21,23.11,23.2,97800.0,13.5001,13.541,13.4826,13.5351,97800.0
2006-11-08 15:00:00,23.19,23.27,23.05,23.27,181900.0,13.5293,13.576,13.4476,13.576,181900.0
2006-11-08 15:30:00,23.26,23.29,23.08,23.22,175300.0,13.5701,13.5876,13.4651,13.5468,175300.0
2006-11-09 09:30:00,23.09,23.15,22.88,22.93,178900.0,13.4709,13.5059,13.3484,13.3776,178900.0
2006-11-09 10:00:00,22.92,22.92,22.75,22.81,270400.0,13.3718,13.3718,13.2726,13.3076,270400.0
2006-11-09 10:30:00,22.81,22.89,22.8,22.88,84600.0,13.3076,13.3543,13.3018,13.3484,84600.0
2006-11-09 11:00:00,22.88,23.01,22.85,22.91,82700.0,13.3484,13.4243,13.3309,13.3659,82700.0
2006-11-09 11:30:00,22.9,22.99,22.88,22.91,208600.0,13.3601,13.4126,13.3484,13.3659,208600.0
2006-11-09 12:00:00,22.9,22.92,22.81,22.89,209600.0,13.3601,13.3718,13.3076,13.3543,209600.0
2006-11-09 12:30:00,22.9,22.92,22.83,22.86,126600.0,13.3601,13.3718,13.3193,13.3368,126600.0
2006-11-09 13:00:00,22.86,22.91,22.8,22.86,301300.0,13.3368,13.3659,13.3018,13.3368,301300.0
2006-11-09 13:30:00,22.86,23.02,22.86,23.0,233000.0,13.3368,13.4301,13.3368,13.4184,233000.0
2006-11-09 14:00:00,23.0,23.05,22.98,23.03,215000.0,13.4184,13.4476,13.4068,13.4359,215000.0
2006-11-09 14:30:00,23.04,23.06,23.01,23.03,190700.0,13.4418,13.4534,13.4243,13.4359,190700.0
2006-11-09 15:00:00,23.03,23.05,23.01,23.02,315700.0,13.4359,13.4476,13.4243,13.4301,315700.0
2006-11-09 15:30:00,23.03,23.08,23.01,23.06,426800.0,13.4359,13.4651,13.4243,13.4534,426800.0
2006-11-10 09:30:00,22.95,23.25,22.95,23.15,133900.0,13.3893,13.5643,13.3893,13.5059,133900.0
2006-11-10 10:00:00,23.16,23.32,23.15,23.27,84400.0,13.5118,13.6051,13.5059,13.576,84400.0
2006-11-10 10:30:00,23.28,23.36,23.24,23.29,78100.0,13.5818,13.6285,13.5585,13.5876,78100.0
2006-11-10 11:00:00,23.27,23.53,23.24,23.47,112500.0,13.576,13.7276,13.5585,13.6926,112500.0
2006-11-10 11:30:00,23.46,23.55,23.43,23.45,95100.0,13.6868,13.7393,13.6693,13.681,95100.0
2006-11-10 12:00:00,23.45,23.47,23.39,23.45,110700.0,13.681,13.6926,13.646,13.681,110700.0
2006-11-10 12:30:00,23.45,23.45,23.34,23.36,45400.0,13.681,13.681,13.6168,13.6285,45400.0
2006-11-10 13:00:00,23.37,23.47,23.35,23.43,49300.0,13.6343,13.6926,13.6226,13.6693,49300.0
2006-11-10 13:30:00,23.44,23.47,23.39,23.45,73900.0,13.6751,13.6926,13.646,13.681,73900.0
2006-11-10 14:00:00,23.43,23.49,23.38,23.49,62700.0,13.6693,13.7043,13.6401,13.7043,62700.0
2006-11-10 14:30:00,23.48,23.59,23.46,23.58,74000.0,13.6985,13.7626,13.6868,13.7568,74000.0
2006-11-10 15:00:00,23.58,23.62,23.5,23.51,111300.0,13.7568,13.7801,13.7101,13.716,111300.0
2006-11-10 15:30:00,23.53,23.62,23.51,23.58,234200.0,13.7276,13.7801,13.716,13.7568,234200.0
2006-11-13 09:30:00,23.49,23.52,23.24,23.35,239500.0,13.7043,13.7218,13.5585,13.6226,239500.0
2006-11-13 10:00:00,23.4,23.58,23.27,23.27,256400.0,13.6518,13.7568,13.576,13.576,256400.0
2006-11-13 10:30:00,23.28,23.36,23.23,23.29,132900.0,13.5818,13.6285,13.5526,13.5876,132900.0
2006-11-13 11:00:00,23.31,23.4,23.28,23.32,137600.0,13.5993,13.6518,13.5818,13.6051,137600.0
2006-11-13 11:30:00,23.3,23.35,22.99,23.02,210300.0,13.5935,13.6226,13.4126,13.4301,210300.0
2006-11-13 12:00:00,23.01,23.16,23.0,23.14,157500.0,13.4243,13.5118,13.4184,13.5001,157500.0
2006-11-13 12:30:00,23.14,23.23,23.1,23.1,116600.0,13.5001,13.5526,13.4768,13.4768,116600.0
2006-11-13 13:00:00,23.1,23.16,22.98,22.99,162100.0,13.4768,13.5118,13.4068,13.4126,162100.0
2006-11-13 13:30:00,22.99,23.03,22.97,22.97,130100.0,13.4126,13.4359,13.4009,13.4009,130100.0
2006-11-13 14:00:00,22.98,23.03,22.9,23.02,181700.0,13.4068,13.4359,13.3601,13.4301,181700.0
2006-11-13 14:30:00,23.02,23.04,22.94,22.98,118300.0,13.4301,13.4418,13.3834,13.4068,118300.0
2006-11-13 15:00:00,22.99,23.08,22.95,23.0,241200.0,13.4126,13.4651,13.3893,13.4184,241200.0
2006-11-13 15:30:00,23.0,23.16,22.93,23.16,393700.0,13.4184,13.5118,13.3776,13.5118,393700.0
2006-11-14 09:30:00,23.55,23.63,23.22,23.24,197600.0,13.7393,13.786,13.5468,13.5585,197600.0
2006-11-14 10:00:00,23.25,23.3,23.22,23.24,191700.0,13.5643,13.5935,13.5468,13.5585,191700.0
2006-11-14 10:30:00,23.22,23.49,23.21,23.47,122100.0,13.5468,13.7043,13.541,13.6926,122100.0
2006-11-14 11:00:00,23.48,23.54,23.41,23.49,112800.0,13.6985,13.7335,13.6576,13.7043,112800.0
2006-11-14 11:30:00,23.49,23.6,23.41,23.6,110500.0,13.7043,13.7685,13.6576,13.7685,110500.0
2006-11-14 12:00:00,23.6,23.6,23.48,23.53,69500.0,13.7685,13.7685,13.6985,13.7276,69500.0
2006-11-14 12:30:00,23.53,23.65,23.53,23.64,221000.0,13.7276,13.7977,13.7276,13.7918,221000.0
2006-11-14 13:00:00,23.64,23.77,23.64,23.75,78700.0,13.7918,13.8677,13.7918,13.856,78700.0
2006-11-14 13:30:00,23.76,23.89,23.75,23.87,202000.0,13.8618,13.9377,13.856,13.926,202000.0
2006-11-14 14:00:00,23.88,24.45,23.87,24.12,967300.0,13.9318,14.2644,13.926,14.0719,967300.0
2006-11-14 14:30:00,24.12,24.2,23.9,24.0,534800.0,14.0719,14.1185,13.9435,14.0018,534800.0
2006-11-14 15:00:00,24.0,24.2,23.99,24.18,461200.0,14.0018,14.1185,13.996,14.1069,461200.0
2006-11-14 15:30:00,24.18,24.52,24.18,24.33,642400.0,14.1069,14.3052,14.1069,14.1944,642400.0
2006-11-15 09:30:00,25.0,25.0,24.46,24.85,736000.0,14.5853,14.5853,14.2702,14.4977,736000.0
2006-11-15 10:00:00,24.84,24.86,24.65,24.79,323000.0,14.4919,14.5036,14.3811,14.4627,323000.0
2006-11-15 10:30:00,24.79,24.92,24.76,24.82,202400.0,14.4627,14.5386,14.4452,14.4802,202400.0
2006-11-15 11:00:00,24.82,24.82,24.6,24.68,236000.0,14.4802,14.4802,14.3519,14.3986,236000.0
2006-11-15 11:30:00,24.67,24.74,24.55,24.63,218900.0,14.3927,14.4336,14.3227,14.3694,218900.0
2006-11-15 12:00:00,24.63,24.7,24.58,24.67,119500.0,14.3694,14.4102,14.3402,14.3927,119500.0
2006-11-15 12:30:00,24.66,24.68,24.61,24.64,59300.0,14.3869,14.3986,14.3577,14.3752,59300.0
2006-11-15 13:00:00,24.64,24.7,24.62,24.7,79800.0,14.3752,14.4102,14.3636,14.4102,79800.0
2006-11-15 13:30:00,24.7,24.75,24.58,24.75,110600.0,14.4102,14.4394,14.3402,14.4394,110600.0
2006-11-15 14:00:00,24.74,24.74,24.46,24.48,182200.0,14.4336,14.4336,14.2702,14.2819,182200.0
2006-11-15 14:30:00,24.48,24.54,24.29,24.31,176600.0,14.2819,14.3169,14.171,14.1827,176600.0
2006-11-15 15:00:00,24.31,24.53,24.31,24.51,147400.0,14.1827,14.3111,14.1827,14.2994,147400.0
2006-11-15 15:30:00,24.51,24.55,24.34,24.42,301400.0,14.2994,14.3227,14.2002,14.2469,301400.0
2006-11-16 09:30:00,23.6,24.18,23.6,24.08,704600.0,13.7685,14.1069,13.7685,14.0485,704600.0
2006-11-16 10:00:00,24.06,24.2,23.94,24.08,167400.0,14.0368,14.1185,13.9668,14.0485,167400.0
2006-11-16 10:30:00,24.07,24.1,23.82,23.82,212800.0,14.0427,14.0602,13.8968,13.8968,212800.0
2006-11-16 11:00:00,23.8,23.94,23.8,23.91,139800.0,13.8852,13.9668,13.8852,13.9493,139800.0
2006-11-16 11:30:00,23.92,23.93,23.85,23.85,100100.0,13.9552,13.961,13.9143,13.9143,100100.0
2006-11-16 12:00:00,23.85,23.99,23.79,23.98,85600.0,13.9143,13.996,13.8793,13.9902,85600.0
2006-11-16 12:30:00,23.97,23.99,23.91,23.92,38900.0,13.9843,13.996,13.9493,13.9552,38900.0
2006-11-16 13:00:00,23.91,23.99,23.91,23.92,48300.0,13.9493,13.996,13.9493,13.9552,48300.0
2006-11-16 13:30:00,23.92,24.0,23.9,23.97,110400.0,13.9552,14.0018,13.9435,13.9843,110400.0
2006-11-16 14:00:00,23.98,24.0,23.87,23.94,127600.0,13.9902,14.0018,13.926,13.9668,127600.0
2006-11-16 14:30:00,23.93,24.0,23.89,23.98,103700.0,13.961,14.0018,13.9377,13.9902,103700.0
2006-11-16 15:00:00,23.97,23.99,23.93,23.99,109200.0,13.9843,13.996,13.961,13.996,109200.0
2006-11-16 15:30:00,23.97,23.99,23.83,23.9,282500.0,13.9843,13.996,13.9027,13.9435,282500.0
2006-11-17 09:30:00,24.0,24.3,23.0,23.39,968800.0,14.0018,14.1769,13.4184,13.646,968800.0
2006-11-17 10:00:00,23.39,23.64,22.55,23.05,833700.0,13.646,13.7918,13.1559,13.4476,833700.0
2006-11-17 10:30:00,23.07,23.1,22.61,22.7,1740700.0,13.4593,13.4768,13.1909,13.2434,1740700.0
2006-11-17 11:00:00,22.68,22.75,22.46,22.58,1290600.0,13.2317,13.2726,13.1034,13.1734,1290600.0
2006-11-17 11:30:00,22.6,22.73,22.56,22.7,1122400.0,13.1851,13.2609,13.1617,13.2434,1122400.0
2006-11-17 12:00:00,22.73,22.88,22.71,22.85,484500.0,13.2609,13.3484,13.2492,13.3309,484500.0
2006-11-17 12:30:00,22.86,23.02,22.85,22.99,977300.0,13.3368,13.4301,13.3309,13.4126,977300.0
2006-11-17 13:00:00,22.99,23.13,22.95,23.0,409900.0,13.4126,13.4943,13.3893,13.4184,409900.0
2006-11-17 13:30:00,23.01,23.12,23.0,23.04,528000.0,13.4243,13.4884,13.4184,13.4418,528000.0
2006-11-17 14:00:00,23.05,23.09,23.0,23.06,243500.0,13.4476,13.4709,13.4184,13.4534,243500.0
2006-11-17 14:30:00,23.05,23.23,23.01,23.21,221200.0,13.4476,13.5526,13.4243,13.541,221200.0
2006-11-17 15:00:00,23.2,23.4,23.19,23.36,386900.0,13.5351,13.6518,13.5293,13.6285,386900.0
2006-11-17 15:30:00,23.37,23.43,23.23,23.3,341300.0,13.6343,13.6693,13.5526,13.5935,341300.0
2006-11-20 09:30:00,23.7,23.7,23.05,23.33,192100.0,13.8268,13.8268,13.4476,13.611,192100.0
2006-11-20 10:00:00,23.33,23.6,23.32,23.45,252000.0,13.611,13.7685,13.6051,13.681,252000.0
2006-11-20 10:30:00,23.47,23.5,23.33,23.5,122600.0,13.6926,13.7101,13.611,13.7101,122600.0
2006-11-20 11:00:00,23.5,23.57,23.44,23.5,104100.0,13.7101,13.751,13.6751,13.7101,104100.0
2006-11-20 11:30:00,23.5,23.57,23.47,23.51,151400.0,13.7101,13.751,13.6926,13.716,151400.0
2006-11-20 12:00:00,23.51,23.53,23.46,23.47,97200.0,13.716,13.7276,13.6868,13.6926,97200.0
2006-11-20 12:30:00,23.48,23.49,23.39,23.39,68100.0,13.6985,13.7043,13.646,13.646,68100.0
2006-11-20 13:00:00,23.38,23.39,23.21,23.22,166300.0,13.6401,13.646,13.541,13.5468,166300.0
2006-11-20 13:30:00,23.22,23.33,23.2,23.3,166500.0,13.5468,13.611,13.5351,13.5935,166500.0
2006-11-20 14:00:00,23.3,23.33,23.18,23.22,148800.0,13.5935,13.611,13.5234,13.5468,148800.0
2006-11-20 14:30:00,23.22,23.29,23.12,23.28,191400.0,13.5468,13.5876,13.4884,13.5818,191400.0
2006-11-20 15:00:00,23.28,23.29,23.13,23.14,146700.0,13.5818,13.5876,13.4943,13.5001,146700.0
2006-11-20 15:30:00,23.13,23.32,23.13,23.25,292200.0,13.4943,13.6051,13.4943,13.5643,292200.0
2006-11-21 09:30:00,23.29,23.36,23.19,23.28,118800.0,13.5876,13.6285,13.5293,13.5818,118800.0
2006-11-21 10:00:00,23.28,23.3,23.23,23.24,149400.0,13.5818,13.5935,13.5526,13.5585,149400.0
2006-11-21 10:30:00,23.24,23.26,23.18,23.23,114600.0,13.5585,13.5701,13.5234,13.5526,114600.0
2006-11-21 11:00:00,23.24,23.26,23.07,23.21,107900.0,13.5585,13.5701,13.4593,13.541,107900.0
2006-11-21 11:30:00,23.2,23.29,23.19,23.27,118600.0,13.5351,13.5876,13.5293,13.576,118600.0
2006-11-21 12:00:00,23.28,24.44,23.28,23.58,493900.0,13.5818,14.2585,13.5818,13.7568,493900.0
2006-11-21 12:30:00,23.58,23.59,23.52,23.57,137500.0,13.7568,13.7626,13.7218,13.751,137500.0
2006-11-21 13:00:00,23.57,23.66,23.55,23.6,213800.0,13.751,13.8035,13.7393,13.7685,213800.0
2006-11-21 13:30:00,23.59,23.65,23.58,23.6,55200.0,13.7626,13.7977,13.7568,13.7685,55200.0
2006-11-21 14:00:00,23.6,23.64,23.54,23.62,263300.0,13.7685,13.7918,13.7335,13.7801,263300.0
2006-11-21 14:30:00,23.61,23.67,23.58,23.6,165800.0,13.7743,13.8093,13.7568,13.7685,165800.0
2006-11-21 15:00:00,23.62,23.62,23.57,23.59,375100.0,13.7801,13.7801,13.751,13.7626,375100.0
2006-11-21 15:30:00,23.59,23.68,23.56,23.62,345700.0,13.7626,13.8152,13.7451,13.7801,345700.0
2006-11-22 09:30:00,23.61,23.73,23.53,23.65,208000.0,13.7743,13.8443,13.7276,13.7977,208000.0
2006-11-22 10:00:00,23.65,23.73,23.55,23.61,202000.0,13.7977,13.8443,13.7393,13.7743,202000.0
2006-11-22 10:30:00,23.62,23.7,23.56,23.68,86100.0,13.7801,13.8268,13.7451,13.8152,86100.0
2006-11-22 11:00:00,23.68,23.69,23.54,23.67,239600.0,13.8152,13.821,13.7335,13.8093,239600.0
2006-11-22 11:30:00,23.67,23.68,23.53,23.58,90900.0,13.8093,13.8152,13.7276,13.7568,90900.0
2006-11-22 12:00:00,23.59,23.63,23.57,23.6,370400.0,13.7626,13.786,13.751,13.7685,370400.0
2006-11-22 12:30:00,23.6,23.64,23.55,23.63,66500.0,13.7685,13.7918,13.7393,13.786,66500.0
2006-11-22 13:00:00,23.63,23.65,23.58,23.62,211100.0,13.786,13.7977,13.7568,13.7801,211100.0
2006-11-22 13:30:00,23.62,23.66,23.57,23.58,34900.0,13.7801,13.8035,13.751,13.7568,34900.0
2006-11-22 14:00:00,23.58,23.64,23.55,23.6,72700.0,13.7568,13.7918,13.7393,13.7685,72700.0
2006-11-22 14:30:00,23.62,23.67,23.6,23.66,90800.0,13.7801,13.8093,13.7685,13.8035,90800.0
2006-11-22 15:00:00,23.65,23.66,23.58,23.6,85800.0,13.7977,13.8035,13.7568,13.7685,85800.0
2006-11-22 15:30:00,23.61,23.62,23.55,23.61,167200.0,13.7743,13.7801,13.7393,13.7743,167200.0
2006-11-24 09:30:00,23.51,23.57,23.29,23.34,96000.0,13.716,13.751,13.5876,13.6168,96000.0
2006-11-24 10:00:00,23.35,23.51,23.35,23.5,61400.0,13.6226,13.716,13.6226,13.7101,61400.0
2006-11-24 10:30:00,23.5,23.63,23.49,23.58,60300.0,13.7101,13.786,13.7043,13.7568,60300.0
2006-11-24 11:00:00,23.56,23.6,23.39,23.4,76900.0,13.7451,13.7685,13.646,13.6518,76900.0
2006-11-24 11:30:00,23.41,23.43,23.22,23.3,191300.0,13.6576,13.6693,13.5468,13.5935,191300.0
2006-11-24 12:00:00,23.3,23.31,23.17,23.2,164600.0,13.5935,13.5993,13.5176,13.5351,164600.0
2006-11-24 12:30:00,23.2,23.2,23.03,23.11,265000.0,13.5351,13.5351,13.4359,13.4826,265000.0
2006-11-24 13:00:00,23.08,23.08,23.08,23.08,56800.0,13.4651,13.4651,13.4651,13.4651,56800.0
2006-11-24 13:30:00,23.08,23.08,23.08,23.08,0.0,13.4651,13.4651,13.4651,13.4651,0.0
2006-11-24 14:00:00,23.08,23.08,23.08,23.08,0.0,13.4651,13.4651,13.4651,13.4651,0.0
2006-11-24 14:30:00,23.08,23.08,23.08,23.08,0.0,13.4651,13.4651,13.4651,13.4651,0.0
2006-11-24 15:00:00,23.08,23.08,23.08,23.08,0.0,13.4651,13.4651,13.4651,13.4651,0.0
2006-11-24 15:30:00,23.08,23.08,23.08,23.08,0.0,13.4651,13.4651,13.4651,13.4651,0.0
2006-11-27 09:30:00,23.14,23.4,23.12,23.12,226000.0,13.5001,13.6518,13.4884,13.4884,226000.0
2006-11-27 10:00:00,23.13,23.2,22.97,23.07,203900.0,13.4943,13.5351,13.4009,13.4593,203900.0
2006-11-27 10:30:00,23.07,23.13,23.0,23.11,159900.0,13.4593,13.4943,13.4184,13.4826,159900.0
2006-11-27 11:00:00,23.12,23.15,22.87,22.87,140400.0,13.4884,13.5059,13.3426,13.3426,140400.0
2006-11-27 11:30:00,22.86,23.03,22.86,23.02,117100.0,13.3368,13.4359,13.3368,13.4301,117100.0
2006-11-27 12:00:00,23.01,23.11,23.0,23.11,59000.0,13.4243,13.4826,13.4184,13.4826,59000.0
2006-11-27 12:30:00,23.1,23.1,23.01,23.02,112500.0,13.4768,13.4768,13.4243,13.4301,112500.0
2006-11-27 13:00:00,23.02,23.02,22.97,23.02,113200.0,13.4301,13.4301,13.4009,13.4301,113200.0
2006-11-27 13:30:00,23.02,23.1,22.94,23.06,123200.0,13.4301,13.4768,13.3834,13.4534,123200.0
2006-11-27 14:00:00,23.06,23.09,23.0,23.02,63800.0,13.4534,13.4709,13.4184,13.4301,63800.0
2006-11-27 14:30:00,23.03,23.03,22.95,22.97,140000.0,13.4359,13.4359,13.3893,13.4009,140000.0
2006-11-27 15:00:00,22.97,23.03,22.94,22.95,184000.0,13.4009,13.4359,13.3834,13.3893,184000.0
2006-11-27 15:30:00,22.96,23.11,22.96,23.03,150500.0,13.3951,13.4826,13.3951,13.4359,150500.0
2006-11-28 09:30:00,23.03,23.2,22.92,22.98,121500.0,13.4359,13.5351,13.3718,13.4068,121500.0
2006-11-28 10:00:00,22.98,23.23,22.96,23.18,108800.0,13.4068,13.5526,13.3951,13.5234,108800.0
2006-11-28 10:30:00,23.18,23.24,23.09,23.12,43700.0,13.5234,13.5585,13.4709,13.4884,43700.0
2006-11-28 11:00:00,23.13,23.17,23.04,23.14,98100.0,13.4943,13.5176,13.4418,13.5001,98100.0
2006-11-28 11:30:00,23.12,23.17,23.05,23.05,98500.0,13.4884,13.5176,13.4476,13.4476,98500.0
2006-11-28 12:00:00,23.06,23.12,23.04,23.08,154800.0,13.4534,13.4884,13.4418,13.4651,154800.0
2006-11-28 12:30:00,23.08,23.12,23.0,23.02,111000.0,13.4651,13.4884,13.4184,13.4301,111000.0
2006-11-28 13:00:00,23.03,23.05,22.99,23.01,147100.0,13.4359,13.4476,13.4126,13.4243,147100.0
2006-11-28 13:30:00,22.98,23.06,22.95,23.02,70300.0,13.4068,13.4534,13.3893,13.4301,70300.0
2006-11-28 14:00:00,23.02,23.06,23.02,23.05,54600.0,13.4301,13.4534,13.4301,13.4476,54600.0
2006-11-28 14:30:00,23.05,23.1,23.03,23.09,74200.0,13.4476,13.4768,13.4359,13.4709,74200.0
2006-11-28 15:00:00,23.09,23.14,23.06,23.1,77500.0,13.4709,13.5001,13.4534,13.4768,77500.0
2006-11-28 15:30:00,23.1,23.11,23.04,23.04,87700.0,13.4768,13.4826,13.4418,13.4418,87700.0
2006-11-29 09:30:00,23.08,23.38,23.02,23.03,224600.0,13.4651,13.6401,13.4301,13.4359,224600.0
2006-11-29 10:00:00,23.02,23.19,23.02,23.15,125500.0,13.4301,13.5293,13.4301,13.5059,125500.0
2006-11-29 10:30:00,23.15,23.16,23.05,23.07,100800.0,13.5059,13.5118,13.4476,13.4593,100800.0
2006-11-29 11:00:00,23.08,23.17,23.02,23.08,75600.0,13.4651,13.5176,13.4301,13.4651,75600.0
2006-11-29 11:30:00,23.09,23.12,23.05,23.05,48900.0,13.4709,13.4884,13.4476,13.4476,48900.0
2006-11-29 12:00:00,23.06,23.07,23.03,23.04,195100.0,13.4534,13.4593,13.4359,13.4418,195100.0
2006-11-29 12:30:00,23.05,23.06,23.01,23.02,99200.0,13.4476,13.4534,13.4243,13.4301,99200.0
2006-11-29 13:00:00,23.02,23.03,22.91,22.97,237000.0,13.4301,13.4359,13.3659,13.4009,237000.0
2006-11-29 13:30:00,22.97,23.01,22.9,22.97,379000.0,13.4009,13.4243,13.3601,13.4009,379000.0
2006-11-29 14:00:00,22.97,23.01,22.92,22.95,142900.0,13.4009,13.4243,13.3718,13.3893,142900.0
2006-11-29 14:30:00,22.95,23.05,22.93,23.01,227200.0,13.3893,13.4476,13.3776,13.4243,227200.0
2006-11-29 15:00:00,23.01,23.06,22.96,23.02,344800.0,13.4243,13.4534,13.3951,13.4301,344800.0
2006-11-29 15:30:00,23.03,23.07,22.94,23.01,409900.0,13.4359,13.4593,13.3834,13.4243,409900.0
2006-11-30 09:30:00,23.07,23.2,22.93,22.98,265200.0,13.4593,13.5351,13.3776,13.4068,265200.0
2006-11-30 10:00:00,22.97,22.99,22.85,22.93,314900.0,13.4009,13.4126,13.3309,13.3776,314900.0
2006-11-30 10:30:00,22.93,22.98,22.9,22.93,113500.0,13.3776,13.4068,13.3601,13.3776,113500.0
2006-11-30 11:00:00,22.94,23.08,22.91,22.99,119200.0,13.3834,13.4651,13.3659,13.4126,119200.0
2006-11-30 11:30:00,22.99,23.02,22.92,22.95,251500.0,13.4126,13.4301,13.3718,13.3893,251500.0
2006-11-30 12:00:00,22.96,23.05,22.93,22.95,117900.0,13.3951,13.4476,13.3776,13.3893,117900.0
2006-11-30 12:30:00,22.95,23.02,22.94,22.98,118700.0,13.3893,13.4301,13.3834,13.4068,118700.0
2006-11-30 13:00:00,22.99,22.99,22.91,22.95,213400.0,13.4126,13.4126,13.3659,13.3893,213400.0
2006-11-30 13:30:00,22.95,22.96,22.91,22.91,81200.0,13.3893,13.3951,13.3659,13.3659,81200.0
2006-11-30 14:00:00,22.91,22.99,22.9,22.92,127800.0,13.3659,13.4126,13.3601,13.3718,127800.0
2006-11-30 14:30:00,22.91,23.0,22.89,22.9,192000.0,13.3659,13.4184,13.3543,13.3601,192000.0
2006-11-30 15:00:00,22.9,22.99,22.88,22.97,148200.0,13.3601,13.4126,13.3484,13.4009,148200.0
2006-11-30 15:30:00,22.97,22.97,22.87,22.87,292500.0,13.4009,13.4009,13.3426,13.3426,292500.0
2006-12-01 09:30:00,23.03,23.19,22.87,23.01,232300.0,13.4359,13.5293,13.3426,13.4243,232300.0
2006-12-01 10:00:00,23.0,23.17,22.88,22.9,337600.0,13.4184,13.5176,13.3484,13.3601,337600.0
2006-12-01 10:30:00,22.92,23.05,22.85,22.95,256000.0,13.3718,13.4476,13.3309,13.3893,256000.0
2006-12-01 11:00:00,22.95,23.2,22.9,23.01,433300.0,13.3893,13.5351,13.3601,13.4243,433300.0
2006-12-01 11:30:00,23.02,23.38,22.99,23.24,493800.0,13.4301,13.6401,13.4126,13.5585,493800.0
2006-12-01 12:00:00,23.22,23.23,23.01,23.18,115700.0,13.5468,13.5526,13.4243,13.5234,115700.0
2006-12-01 12:30:00,23.18,23.28,23.08,23.08,106300.0,13.5234,13.5818,13.4651,13.4651,106300.0
2006-12-01 13:00:00,23.08,23.09,22.99,23.04,55400.0,13.4651,13.4709,13.4126,13.4418,55400.0
2006-12-01 13:30:00,23.02,23.07,22.87,22.98,161700.0,13.4301,13.4593,13.3426,13.4068,161700.0
2006-12-01 14:00:00,22.97,23.02,22.87,22.98,102700.0,13.4009,13.4301,13.3426,13.4068,102700.0
2006-12-01 14:30:00,22.99,23.12,22.87,23.02,94500.0,13.4126,13.4884,13.3426,13.4301,94500.0
2006-12-01 15:00:00,23.01,23.05,22.95,23.03,86100.0,13.4243,13.4476,13.3893,13.4359,86100.0
2006-12-01 15:30:00,23.04,23.18,23.04,23.09,213500.0,13.4418,13.5234,13.4418,13.4709,213500.0
2006-12-04 09:30:00,23.2,23.24,23.08,23.15,97000.0,13.5351,13.5585,13.4651,13.5059,97000.0
2006-12-04 10:00:00,23.17,23.27,23.12,23.19,115600.0,13.5176,13.576,13.4884,13.5293,115600.0
2006-12-04 10:30:00,23.19,23.25,23.16,23.22,67600.0,13.5293,13.5643,13.5118,13.5468,67600.0
2006-12-04 11:00:00,23.21,23.26,23.2,23.22,96700.0,13.541,13.5701,13.5351,13.5468,96700.0
2006-12-04 11:30:00,23.21,23.24,23.2,23.24,103100.0,13.541,13.5585,13.5351,13.5585,103100.0
2006-12-04 12:00:00,23.24,23.26,23.14,23.2,75300.0,13.5585,13.5701,13.5001,13.5351,75300.0
2006-12-04 12:30:00,23.2,23.2,23.18,23.19,33800.0,13.5351,13.5351,13.5234,13.5293,33800.0
2006-12-04 13:00:00,23.2,23.3,23.19,23.28,96500.0,13.5351,13.5935,13.5293,13.5818,96500.0
2006-12-04 13:30:00,23.28,23.3,23.28,23.29,54300.0,13.5818,13.5935,13.5818,13.5876,54300.0
2006-12-04 14:00:00,23.3,23.5,23.29,23.34,360800.0,13.5935,13.7101,13.5876,13.6168,360800.0
2006-12-04 14:30:00,23.34,23.4,23.32,23.34,212200.0,13.6168,13.6518,13.6051,13.6168,212200.0
2006-12-04 15:00:00,23.35,23.39,23.27,23.29,184500.0,13.6226,13.646,13.576,13.5876,184500.0
2006-12-04 15:30:00,23.28,23.35,23.22,23.25,260300.0,13.5818,13.6226,13.5468,13.5643,260300.0
2006-12-05 09:30:00,23.3,23.3,23.0,23.1,162000.0,13.5935,13.5935,13.4184,13.4768,162000.0
2006-12-05 10:00:00,23.1,23.3,23.1,23.3,155400.0,13.4768,13.5935,13.4768,13.5935,155400.0
2006-12-05 10:30:00,23.3,23.4,23.24,23.27,176400.0,13.5935,13.6518,13.5585,13.576,176400.0
2006-12-05 11:00:00,23.28,23.4,23.27,23.34,108400.0,13.5818,13.6518,13.576,13.6168,108400.0
2006-12-05 11:30:00,23.35,23.41,23.24,23.24,153500.0,13.6226,13.6576,13.5585,13.5585,153500.0
2006-12-05 12:00:00,23.26,23.26,23.17,23.24,49600.0,13.5701,13.5701,13.5176,13.5585,49600.0
2006-12-05 12:30:00,23.24,23.4,23.18,23.28,139000.0,13.5585,13.6518,13.5234,13.5818,139000.0
2006-12-05 13:00:00,23.29,23.29,23.19,23.21,44000.0,13.5876,13.5876,13.5293,13.541,44000.0
2006-12-05 13:30:00,23.22,23.31,23.15,23.17,103000.0,13.5468,13.5993,13.5059,13.5176,103000.0
2006-12-05 14:00:00,23.17,23.3,23.16,23.22,83200.0,13.5176,13.5935,13.5118,13.5468,83200.0
2006-12-05 14:30:00,23.22,23.3,23.17,23.23,96300.0,13.5468,13.5935,13.5176,13.5526,96300.0
2006-12-05 15:00:00,23.24,23.35,23.16,23.26,161400.0,13.5585,13.6226,13.5118,13.5701,161400.0
2006-12-05 15:30:00,23.27,23.31,23.18,23.22,285700.0,13.576,13.5993,13.5234,13.5468,285700.0
2006-12-06 09:30:00,23.21,23.45,23.12,23.33,109100.0,13.541,13.681,13.4884,13.611,109100.0
2006-12-06 10:00:00,23.34,23.42,23.2,23.41,108700.0,13.6168,13.6635,13.5351,13.6576,108700.0
2006-12-06 10:30:00,23.42,23.46,23.32,23.42,111200.0,13.6635,13.6868,13.6051,13.6635,111200.0
2006-12-06 11:00:00,23.42,23.48,23.41,23.42,55000.0,13.6635,13.6985,13.6576,13.6635,55000.0
2006-12-06 11:30:00,23.42,23.43,23.34,23.34,30500.0,13.6635,13.6693,13.6168,13.6168,30500.0
2006-12-06 12:00:00,23.34,23.39,23.31,23.32,44200.0,13.6168,13.646,13.5993,13.6051,44200.0
2006-12-06 12:30:00,23.33,23.41,23.3,23.34,58100.0,13.611,13.6576,13.5935,13.6168,58100.0
2006-12-06 13:00:00,23.34,23.38,23.29,23.29,68800.0,13.6168,13.6401,13.5876,13.5876,68800.0
2006-12-06 13:30:00,23.29,23.29,23.23,23.27,39900.0,13.5876,13.5876,13.5526,13.576,39900.0
2006-12-06 14:00:00,23.28,23.29,23.21,23.26,61400.0,13.5818,13.5876,13.541,13.5701,61400.0
2006-12-06 14:30:00,23.27,23.32,23.21,23.26,79400.0,13.576,13.6051,13.541,13.5701,79400.0
2006-12-06 15:00:00,23.26,23.34,23.2,23.32,108300.0,13.5701,13.6168,13.5351,13.6051,108300.0
2006-12-06 15:30:00,23.32,23.35,23.26,23.29,167300.0,13.6051,13.6226,13.5701,13.5876,167300.0
2006-12-07 09:30:00,23.27,23.44,23.27,23.42,53200.0,13.576,13.6751,13.576,13.6635,53200.0
2006-12-07 10:00:00,23.42,23.42,23.29,23.39,68000.0,13.6635,13.6635,13.5876,13.646,68000.0
2006-12-07 10:30:00,23.39,23.42,23.31,23.39,75200.0,13.646,13.6635,13.5993,13.646,75200.0
2006-12-07 11:00:00,23.38,23.46,23.34,23.4,87900.0,13.6401,13.6868,13.6168,13.6518,87900.0
2006-12-07 11:30:00,23.41,23.5,23.37,23.48,86800.0,13.6576,13.7101,13.6343,13.6985,86800.0
2006-12-07 12:00:00,23.48,23.58,23.44,23.5,103000.0,13.6985,13.7568,13.6751,13.7101,103000.0
2006-12-07 12:30:00,23.51,23.69,23.48,23.53,113800.0,13.716,13.821,13.6985,13.7276,113800.0
2006-12-07 13:00:00,23.53,23.68,23.51,23.64,84900.0,13.7276,13.8152,13.716,13.7918,84900.0
2006-12-07 13:30:00,23.64,23.71,23.6,23.61,90800.0,13.7918,13.8327,13.7685,13.7743,90800.0
2006-12-07 14:00:00,23.62,23.62,23.53,23.56,98400.0,13.7801,13.7801,13.7276,13.7451,98400.0
2006-12-07 14:30:00,23.56,23.59,23.46,23.46,90500.0,13.7451,13.7626,13.6868,13.6868,90500.0
2006-12-07 15:00:00,23.46,23.5,23.44,23.44,158900.0,13.6868,13.7101,13.6751,13.6751,158900.0
2006-12-07 15:30:00,23.46,23.58,23.44,23.48,197600.0,13.6868,13.7568,13.6751,13.6985,197600.0
2006-12-08 09:30:00,23.48,23.6,23.36,23.56,171600.0,13.6985,13.7685,13.6285,13.7451,171600.0
2006-12-08 10:00:00,23.58,23.63,23.55,23.58,132100.0,13.7568,13.786,13.7393,13.7568,132100.0
2006-12-08 10:30:00,23.59,23.62,23.56,23.57,82200.0,13.7626,13.7801,13.7451,13.751,82200.0
2006-12-08 11:00:00,23.57,23.63,23.55,23.63,135700.0,13.751,13.786,13.7393,13.786,135700.0
2006-12-08 11:30:00,23.63,23.69,23.57,23.62,75400.0,13.786,13.821,13.751,13.7801,75400.0
2006-12-08 12:00:00,23.61,23.7,23.6,23.67,131400.0,13.7743,13.8268,13.7685,13.8093,131400.0
2006-12-08 12:30:00,23.66,23.67,23.42,23.48,135900.0,13.8035,13.8093,13.6635,13.6985,135900.0
2006-12-08 13:00:00,23.49,23.65,23.45,23.47,357200.0,13.7043,13.7977,13.681,13.6926,357200.0
2006-12-08 13:30:00,23.49,23.52,23.37,23.39,72700.0,13.7043,13.7218,13.6343,13.646,72700.0
2006-12-08 14:00:00,23.39,23.63,23.39,23.57,215600.0,13.646,13.786,13.646,13.751,215600.0
2006-12-08 14:30:00,23.57,23.62,23.55,23.62,75000.0,13.751,13.7801,13.7393,13.7801,75000.0
2006-12-08 15:00:00,23.63,23.65,23.56,23.58,101600.0,13.786,13.7977,13.7451,13.7568,101600.0
2006-12-08 15:30:00,23.58,23.7,23.53,23.55,281600.0,13.7568,13.8268,13.7276,13.7393,281600.0
2006-12-11 09:30:00,23.46,23.56,23.28,23.38,69400.0,13.6868,13.7451,13.5818,13.6401,69400.0
2006-12-11 10:00:00,23.39,23.57,23.38,23.55,120900.0,13.646,13.751,13.6401,13.7393,120900.0
2006-12-11 10:30:00,23.55,23.55,23.45,23.53,109400.0,13.7393,13.7393,13.681,13.7276,109400.0
2006-12-11 11:00:00,23.53,23.54,23.42,23.47,58900.0,13.7276,13.7335,13.6635,13.6926,58900.0
2006-12-11 11:30:00,23.48,23.55,23.47,23.55,101100.0,13.6985,13.7393,13.6926,13.7393,101100.0
2006-12-11 12:00:00,23.56,23.58,23.49,23.55,120400.0,13.7451,13.7568,13.7043,13.7393,120400.0
2006-12-11 12:30:00,23.55,23.59,23.54,23.57,43400.0,13.7393,13.7626,13.7335,13.751,43400.0
2006-12-11 13:00:00,23.58,23.64,23.56,23.63,92800.0,13.7568,13.7918,13.7451,13.786,92800.0
2006-12-11 13:30:00,23.63,23.67,23.61,23.63,40800.0,13.786,13.8093,13.7743,13.786,40800.0
2006-12-11 14:00:00,23.64,23.67,23.61,23.65,59700.0,13.7918,13.8093,13.7743,13.7977,59700.0
2006-12-11 14:30:00,23.64,23.64,23.56,23.57,58600.0,13.7918,13.7918,13.7451,13.751,58600.0
2006-12-11 15:00:00,23.57,23.68,23.57,23.63,102100.0,13.751,13.8152,13.751,13.786,102100.0
2006-12-11 15:30:00,23.62,23.62,23.56,23.57,124500.0,13.7801,13.7801,13.7451,13.751,124500.0
2006-12-12 09:30:00,23.44,23.61,23.36,23.57,87200.0,13.6751,13.7743,13.6285,13.751,87200.0
2006-12-12 10:00:00,23.57,23.59,23.5,23.51,75700.0,13.751,13.7626,13.7101,13.716,75700.0
2006-12-12 10:30:00,23.51,23.55,23.36,23.36,50000.0,13.716,13.7393,13.6285,13.6285,50000.0
2006-12-12 11:00:00,23.36,23.48,23.36,23.44,49000.0,13.6285,13.6985,13.6285,13.6751,49000.0
2006-12-12 11:30:00,23.44,23.45,23.4,23.42,68300.0,13.6751,13.681,13.6518,13.6635,68300.0
2006-12-12 12:00:00,23.42,23.48,23.39,23.45,155600.0,13.6635,13.6985,13.646,13.681,155600.0
2006-12-12 12:30:00,23.45,23.52,23.42,23.45,123900.0,13.681,13.7218,13.6635,13.681,123900.0
2006-12-12 13:00:00,23.45,23.52,23.38,23.51,96400.0,13.681,13.7218,13.6401,13.716,96400.0
2006-12-12 13:30:00,23.5,23.57,23.5,23.57,66100.0,13.7101,13.751,13.7101,13.751,66100.0
2006-12-12 14:00:00,23.56,23.58,23.53,23.57,137900.0,13.7451,13.7568,13.7276,13.751,137900.0
2006-12-12 14:30:00,23.57,23.58,23.46,23.46,279000.0,13.751,13.7568,13.6868,13.6868,279000.0
2006-12-12 15:00:00,23.47,23.49,23.4,23.45,112800.0,13.6926,13.7043,13.6518,13.681,112800.0
2006-12-12 15:30:00,23.45,23.58,23.4,23.52,268300.0,13.681,13.7568,13.6518,13.7218,268300.0
2006-12-13 09:30:00,23.58,23.64,23.53,23.56,142000.0,13.7568,13.7918,13.7276,13.7451,142000.0
2006-12-13 10:00:00,23.55,23.58,23.39,23.43,117700.0,13.7393,13.7568,13.646,13.6693,117700.0
2006-12-13 10:30:00,23.43,23.48,23.39,23.43,150900.0,13.6693,13.6985,13.646,13.6693,150900.0
2006-12-13 11:00:00,23.43,23.43,23.37,23.38,46400.0,13.6693,13.6693,13.6343,13.6401,46400.0
2006-12-13 11:30:00,23.39,23.39,23.3,23.31,62200.0,13.646,13.646,13.5935,13.5993,62200.0
2006-12-13 12:00:00,23.31,23.31,23.18,23.19,116000.0,13.5993,13.5993,13.5234,13.5293,116000.0
2006-12-13 12:30:00,23.2,23.27,23.15,23.24,336600.0,13.5351,13.576,13.5059,13.5585,336600.0
2006-12-13 13:00:00,23.24,23.25,23.16,23.19,71600.0,13.5585,13.5643,13.5118,13.5293,71600.0
2006-12-13 13:30:00,23.2,23.25,23.14,23.15,167700.0,13.5351,13.5643,13.5001,13.5059,167700.0
2006-12-13 14:00:00,23.15,23.18,23.13,23.17,35700.0,13.5059,13.5234,13.4943,13.5176,35700.0
2006-12-13 14:30:00,23.18,23.22,23.14,23.19,137600.0,13.5234,13.5468,13.5001,13.5293,137600.0
2006-12-13 15:00:00,23.19,23.21,23.16,23.2,120700.0,13.5293,13.541,13.5118,13.5351,120700.0
2006-12-13 15:30:00,23.21,23.21,23.13,23.17,163200.0,13.541,13.541,13.4943,13.5176,163200.0
2006-12-14 09:30:00,23.26,23.35,23.19,23.25,128900.0,13.5701,13.6226,13.5293,13.5643,128900.0
2006-12-14 10:00:00,23.25,23.38,23.25,23.38,220300.0,13.5643,13.6401,13.5643,13.6401,220300.0
2006-12-14 10:30:00,23.38,23.39,23.26,23.38,85200.0,13.6401,13.646,13.5701,13.6401,85200.0
2006-12-14 11:00:00,23.38,23.38,23.18,23.24,99900.0,13.6401,13.6401,13.5234,13.5585,99900.0
2006-12-14 11:30:00,23.24,23.31,23.19,23.3,59200.0,13.5585,13.5993,13.5293,13.5935,59200.0
2006-12-14 12:00:00,23.3,23.34,23.26,23.28,37400.0,13.5935,13.6168,13.5701,13.5818,37400.0
2006-12-14 12:30:00,23.28,23.32,23.28,23.32,40500.0,13.5818,13.6051,13.5818,13.6051,40500.0
2006-12-14 13:00:00,23.32,23.33,23.3,23.33,26900.0,13.6051,13.611,13.5935,13.611,26900.0
2006-12-14 13:30:00,23.31,23.36,23.31,23.36,35400.0,13.5993,13.6285,13.5993,13.6285,35400.0
2006-12-14 14:00:00,23.37,23.39,23.31,23.37,49000.0,13.6343,13.646,13.5993,13.6343,49000.0
2006-12-14 14:30:00,23.37,23.4,23.32,23.39,42700.0,13.6343,13.6518,13.6051,13.646,42700.0
2006-12-14 15:00:00,23.39,23.4,23.34,23.35,64200.0,13.646,13.6518,13.6168,13.6226,64200.0
2006-12-14 15:30:00,23.35,23.38,23.27,23.33,192900.0,13.6226,13.6401,13.576,13.611,192900.0
2006-12-15 09:30:00,23.41,23.5,23.35,23.43,163200.0,13.6576,13.7101,13.6226,13.6693,163200.0
2006-12-15 10:00:00,23.38,23.4,23.28,23.32,93500.0,13.6401,13.6518,13.5818,13.6051,93500.0
2006-12-15 10:30:00,23.33,23.39,23.27,23.29,39900.0,13.611,13.646,13.576,13.5876,39900.0
2006-12-15 11:00:00,23.28,23.31,23.21,23.22,63900.0,13.5818,13.5993,13.541,13.5468,63900.0
2006-12-15 11:30:00,23.22,23.23,23.09,23.11,307000.0,13.5468,13.5526,13.4709,13.4826,307000.0
2006-12-15 12:00:00,23.12,23.16,22.95,23.0,228600.0,13.4884,13.5118,13.3893,13.4184,228600.0
2006-12-15 12:30:00,22.99,23.0,22.78,22.9,367400.0,13.4126,13.4184,13.2901,13.3601,367400.0
2006-12-15 13:00:00,22.9,22.99,22.88,22.9,223600.0,13.3601,13.4126,13.3484,13.3601,223600.0
2006-12-15 13:30:00,22.9,22.98,22.9,22.97,234100.0,13.3601,13.4068,13.3601,13.4009,234100.0
2006-12-15 14:00:00,22.96,23.0,22.95,22.99,135700.0,13.3951,13.4184,13.3893,13.4126,135700.0
2006-12-15 14:30:00,22.99,23.07,22.97,23.07,111500.0,13.4126,13.4593,13.4009,13.4593,111500.0
2006-12-15 15:00:00,23.06,23.07,22.92,22.99,162700.0,13.4534,13.4593,13.3718,13.4126,162700.0
2006-12-15 15:30:00,22.99,23.0,22.89,22.91,270500.0,13.4126,13.4184,13.3543,13.3659,270500.0
2006-12-18 09:30:00,22.56,22.66,22.49,22.5,379700.0,13.1617,13.2201,13.1209,13.1267,379700.0
2006-12-18 10:00:00,22.5,22.56,22.31,22.38,400900.0,13.1267,13.1617,13.0159,13.0567,400900.0
2006-12-18 10:30:00,22.38,22.38,22.24,22.33,377000.0,13.0567,13.0567,12.975,13.0275,377000.0
2006-12-18 11:00:00,22.32,22.35,22.28,22.34,171500.0,13.0217,13.0392,12.9984,13.0334,171500.0
2006-12-18 11:30:00,22.34,22.35,22.26,22.28,173900.0,13.0334,13.0392,12.9867,12.9984,173900.0
2006-12-18 12:00:00,22.28,22.32,22.25,22.27,126500.0,12.9984,13.0217,12.9809,12.9925,126500.0
2006-12-18 12:30:00,22.27,22.36,22.26,22.33,78800.0,12.9925,13.0451,12.9867,13.0275,78800.0
2006-12-18 13:00:00,22.33,22.33,22.18,22.19,182200.0,13.0275,13.0275,12.94,12.9459,182200.0
2006-12-18 13:30:00,22.18,22.28,22.18,22.28,69400.0,12.94,12.9984,12.94,12.9984,69400.0
2006-12-18 14:00:00,22.27,22.31,22.26,22.27,73100.0,12.9925,13.0159,12.9867,12.9925,73100.0
2006-12-18 14:30:00,22.27,22.3,22.19,22.19,154600.0,12.9925,13.01,12.9459,12.9459,154600.0
2006-12-18 15:00:00,22.2,22.24,22.16,22.17,201300.0,12.9517,12.975,12.9284,12.9342,201300.0
2006-12-18 15:30:00,22.17,22.26,22.1,22.19,487500.0,12.9342,12.9867,12.8934,12.9459,487500.0
2006-12-19 09:30:00,22.06,22.08,21.6,21.7,491900.0,12.87,12.8817,12.6017,12.66,491900.0
2006-12-19 10:00:00,21.7,21.76,21.65,21.74,531700.0,12.66,12.695,12.6308,12.6833,531700.0
2006-12-19 10:30:00,21.75,21.87,21.7,21.83,291700.0,12.6892,12.7592,12.66,12.7358,291700.0
2006-12-19 11:00:00,21.84,21.86,21.78,21.83,284800.0,12.7417,12.7533,12.7067,12.7358,284800.0
2006-12-19 11:30:00,21.84,21.92,21.81,21.89,160700.0,12.7417,12.7884,12.7242,12.7708,160700.0
2006-12-19 12:00:00,21.9,21.99,21.88,21.9,136900.0,12.7767,12.8292,12.765,12.7767,136900.0
2006-12-19 12:30:00,21.9,21.95,21.88,21.95,79600.0,12.7767,12.8059,12.765,12.8059,79600.0
2006-12-19 13:00:00,21.95,21.96,21.89,21.9,98500.0,12.8059,12.8117,12.7708,12.7767,98500.0
2006-12-19 13:30:00,21.9,21.99,21.89,21.94,80300.0,12.7767,12.8292,12.7708,12.8,80300.0
2006-12-19 14:00:00,21.95,22.03,21.93,21.98,99000.0,12.8059,12.8525,12.7942,12.8234,99000.0
2006-12-19 14:30:00,21.99,22.04,21.96,22.03,88700.0,12.8292,12.8584,12.8117,12.8525,88700.0
2006-12-19 15:00:00,22.03,22.04,21.92,21.93,118800.0,12.8525,12.8584,12.7884,12.7942,118800.0
2006-12-19 15:30:00,21.93,22.0,21.93,21.98,222700.0,12.7942,12.835,12.7942,12.8234,222700.0
2006-12-20 09:30:00,22.07,22.15,21.93,22.05,175600.0,12.8759,12.9225,12.7942,12.8642,175600.0
2006-12-20 10:00:00,22.05,22.1,21.97,21.98,86700.0,12.8642,12.8934,12.8175,12.8234,86700.0
2006-12-20 10:30:00,21.98,22.3,21.97,22.3,129400.0,12.8234,13.01,12.8175,13.01,129400.0
2006-12-20 11:00:00,22.3,22.32,22.18,22.29,116700.0,13.01,13.0217,12.94,13.0042,116700.0
2006-12-20 11:30:00,22.29,22.34,22.24,22.29,91700.0,13.0042,13.0334,12.975,13.0042,91700.0
2006-12-20 12:00:00,22.29,22.29,22.16,22.18,59200.0,13.0042,13.0042,12.9284,12.94,59200.0
2006-12-20 12:30:00,22.18,22.21,22.13,22.2,47700.0,12.94,12.9575,12.9109,12.9517,47700.0
2006-12-20 13:00:00,22.21,22.21,22.0,22.06,70700.0,12.9575,12.9575,12.835,12.87,70700.0
2006-12-20 13:30:00,22.07,22.08,21.98,22.06,62600.0,12.8759,12.8817,12.8234,12.87,62600.0
2006-12-20 14:00:00,22.06,22.16,22.06,22.15,86200.0,12.87,12.9284,12.87,12.9225,86200.0
2006-12-20 14:30:00,22.15,22.15,22.04,22.07,70900.0,12.9225,12.9225,12.8584,12.8759,70900.0
2006-12-20 15:00:00,22.07,22.13,22.0,22.13,90300.0,12.8759,12.9109,12.835,12.9109,90300.0
2006-12-20 15:30:00,22.12,22.16,22.05,22.1,178300.0,12.905,12.9284,12.8642,12.8934,178300.0
2006-12-21 09:30:00,22.02,22.22,21.82,22.1,145000.0,12.8467,12.9634,12.73,12.8934,145000.0
2006-12-21 10:00:00,22.09,22.29,22.06,22.09,179500.0,12.8875,13.0042,12.87,12.8875,179500.0
2006-12-21 10:30:00,22.1,22.35,22.07,22.25,137300.0,12.8934,13.0392,12.8759,12.9809,137300.0
2006-12-21 11:00:00,22.26,22.37,22.23,22.3,89900.0,12.9867,13.0509,12.9692,13.01,89900.0
2006-12-21 11:30:00,22.29,22.34,22.26,22.29,46200.0,13.0042,13.0334,12.9867,13.0042,46200.0
2006-12-21 12:00:00,22.29,22.3,22.21,22.22,69400.0,13.0042,13.01,12.9575,12.9634,69400.0
2006-12-21 12:30:00,22.21,22.23,22.07,22.07,90500.0,12.9575,12.9692,12.8759,12.8759,90500.0
2006-12-21 13:00:00,22.08,22.18,22.05,22.17,83600.0,12.8817,12.94,12.8642,12.9342,83600.0
2006-12-21 13:30:00,22.18,22.22,22.14,22.14,67800.0,12.94,12.9634,12.9167,12.9167,67800.0
2006-12-21 14:00:00,22.15,22.17,22.11,22.11,74700.0,12.9225,12.9342,12.8992,12.8992,74700.0
2006-12-21 14:30:00,22.11,22.11,21.98,22.06,172800.0,12.8992,12.8992,12.8234,12.87,172800.0
2006-12-21 15:00:00,22.06,22.17,22.05,22.16,137300.0,12.87,12.9342,12.8642,12.9284,137300.0
2006-12-21 15:30:00,22.16,22.17,22.07,22.07,135200.0,12.9284,12.9342,12.8759,12.8759,135200.0
2006-12-22 09:30:00,22.15,22.15,21.98,22.1,97500.0,12.9225,12.9225,12.8234,12.8934,97500.0
2006-12-22 10:00:00,22.08,22.09,21.89,21.99,122100.0,12.8817,12.8875,12.7708,12.8292,122100.0
2006-12-22 10:30:00,21.97,21.99,21.92,21.94,136300.0,12.8175,12.8292,12.7884,12.8,136300.0
2006-12-22 11:00:00,21.94,21.96,21.79,21.81,71800.0,12.8,12.8117,12.7125,12.7242,71800.0
2006-12-22 11:30:00,21.81,21.89,21.75,21.84,150200.0,12.7242,12.7708,12.6892,12.7417,150200.0
2006-12-22 12:00:00,21.83,21.84,21.75,21.8,96600.0,12.7358,12.7417,12.6892,12.7183,96600.0
2006-12-22 12:30:00,21.79,21.95,21.79,21.94,32800.0,12.7125,12.8059,12.7125,12.8,32800.0
2006-12-22 13:00:00,21.94,21.94,21.86,21.9,146200.0,12.8,12.8,12.7533,12.7767,146200.0
2006-12-22 13:30:00,21.9,21.96,21.88,21.95,108400.0,12.7767,12.8117,12.765,12.8059,108400.0
2006-12-22 14:00:00,21.95,22.03,21.93,22.03,79800.0,12.8059,12.8525,12.7942,12.8525,79800.0
2006-12-22 14:30:00,22.02,22.09,21.96,22.02,95500.0,12.8467,12.8875,12.8117,12.8467,95500.0
2006-12-22 15:00:00,22.03,22.16,21.99,22.04,136600.0,12.8525,12.9284,12.8292,12.8584,136600.0
2006-12-22 15:30:00,22.03,22.05,22.0,22.0,85600.0,12.8525,12.8642,12.835,12.835,85600.0
2006-12-26 09:30:00,21.98,22.01,21.78,21.86,88400.0,12.8234,12.8409,12.7067,12.7533,88400.0
2006-12-26 10:00:00,21.85,22.01,21.71,21.84,98000.0,12.7475,12.8409,12.6658,12.7417,98000.0
2006-12-26 10:30:00,21.85,21.87,21.76,21.83,72200.0,12.7475,12.7592,12.695,12.7358,72200.0
2006-12-26 11:00:00,21.83,21.98,21.8,21.92,61500.0,12.7358,12.8234,12.7183,12.7884,61500.0
2006-12-26 11:30:00,22.0,22.0,21.88,21.95,39700.0,12.835,12.835,12.765,12.8059,39700.0
2006-12-26 12:00:00,21.95,21.98,21.92,21.96,41000.0,12.8059,12.8234,12.7884,12.8117,41000.0
2006-12-26 12:30:00,21.96,21.96,21.85,21.89,33800.0,12.8117,12.8117,12.7475,12.7708,33800.0
2006-12-26 13:00:00,21.87,21.94,21.84,21.94,27300.0,12.7592,12.8,12.7417,12.8,27300.0
2006-12-26 13:30:00,21.93,21.98,21.87,21.95,54700.0,12.7942,12.8234,12.7592,12.8059,54700.0
2006-12-26 14:00:00,21.95,21.97,21.91,21.93,54000.0,12.8059,12.8175,12.7825,12.7942,54000.0
2006-12-26 14:30:00,21.93,21.96,21.88,21.9,66400.0,12.7942,12.8117,12.765,12.7767,66400.0
2006-12-26 15:00:00,21.9,22.02,21.89,21.99,93900.0,12.7767,12.8467,12.7708,12.8292,93900.0
2006-12-26 15:30:00,21.99,22.06,21.94,22.05,108100.0,12.8292,12.87,12.8,12.8642,108100.0
2006-12-27 09:30:00,21.93,22.21,21.88,21.88,163600.0,12.7942,12.9575,12.765,12.765,163600.0
2006-12-27 10:00:00,21.88,21.97,21.85,21.89,219200.0,12.765,12.8175,12.7475,12.7708,219200.0
2006-12-27 10:30:00,21.89,21.89,21.77,21.79,94800.0,12.7708,12.7708,12.7008,12.7125,94800.0
2006-12-27 11:00:00,21.8,21.82,21.74,21.77,232800.0,12.7183,12.73,12.6833,12.7008,232800.0
2006-12-27 11:30:00,21.77,21.93,21.76,21.81,157600.0,12.7008,12.7942,12.695,12.7242,157600.0
2006-12-27 12:00:00,21.8,21.89,21.75,21.89,118400.0,12.7183,12.7708,12.6892,12.7708,118400.0
2006-12-27 12:30:00,21.89,21.92,21.87,21.87,30200.0,12.7708,12.7884,12.7592,12.7592,30200.0
2006-12-27 13:00:00,21.88,21.92,21.88,21.92,46800.0,12.765,12.7884,12.765,12.7884,46800.0
2006-12-27 13:30:00,21.92,21.97,21.92,21.95,42500.0,12.7884,12.8175,12.7884,12.8059,42500.0
2006-12-27 14:00:00,21.95,22.0,21.93,21.98,41500.0,12.8059,12.835,12.7942,12.8234,41500.0
2006-12-27 14:30:00,21.97,22.02,21.97,22.01,43700.0,12.8175,12.8467,12.8175,12.8409,43700.0
2006-12-27 15:00:00,22.0,22.04,21.99,22.02,84200.0,12.835,12.8584,12.8292,12.8467,84200.0
2006-12-27 15:30:00,22.01,22.06,21.99,22.0,189900.0,12.8409,12.87,12.8292,12.835,189900.0
2006-12-28 09:30:00,22.0,22.0,21.79,21.86,118800.0,12.835,12.835,12.7125,12.7533,118800.0
2006-12-28 10:00:00,21.87,21.94,21.82,21.85,139200.0,12.7592,12.8,12.73,12.7475,139200.0
2006-12-28 10:30:00,21.85,21.86,21.8,21.82,113100.0,12.7475,12.7533,12.7183,12.73,113100.0
2006-12-28 11:00:00,21.82,21.84,21.75,21.83,82700.0,12.73,12.7417,12.6892,12.7358,82700.0
2006-12-28 11:30:00,21.81,21.92,21.81,21.86,49200.0,12.7242,12.7884,12.7242,12.7533,49200.0
2006-12-28 12:00:00,21.86,21.94,21.86,21.94,39600.0,12.7533,12.8,12.7533,12.8,39600.0
2006-12-28 12:30:00,21.95,22.0,21.92,22.0,43500.0,12.8059,12.835,12.7884,12.835,43500.0
2006-12-28 13:00:00,22.0,22.11,21.91,21.97,101100.0,12.835,12.8992,12.7825,12.8175,101100.0
2006-12-28 13:30:00,21.99,22.02,21.96,21.97,12900.0,12.8292,12.8467,12.8117,12.8175,12900.0
2006-12-28 14:00:00,21.96,22.02,21.94,22.0,29900.0,12.8117,12.8467,12.8,12.835,29900.0
2006-12-28 14:30:00,22.01,22.04,21.99,22.0,39500.0,12.8409,12.8584,12.8292,12.835,39500.0
2006-12-28 15:00:00,22.0,22.04,21.98,21.98,49300.0,12.835,12.8584,12.8234,12.8234,49300.0
2006-12-28 15:30:00,21.99,22.01,21.94,21.95,87100.0,12.8292,12.8409,12.8,12.8059,87100.0
2006-12-29 09:30:00,21.98,21.98,21.7,21.8,113300.0,12.8234,12.8234,12.66,12.7183,113300.0
2006-12-29 10:00:00,21.81,21.95,21.79,21.85,152100.0,12.7242,12.8059,12.7125,12.7475,152100.0
2006-12-29 10:30:00,21.86,21.86,21.78,21.8,91800.0,12.7533,12.7533,12.7067,12.7183,91800.0
2006-12-29 11:00:00,21.8,21.85,21.76,21.81,91000.0,12.7183,12.7475,12.695,12.7242,91000.0
2006-12-29 11:30:00,21.82,21.93,21.81,21.86,50700.0,12.73,12.7942,12.7242,12.7533,50700.0
2006-12-29 12:00:00,21.86,21.87,21.84,21.84,26700.0,12.7533,12.7592,12.7417,12.7417,26700.0
2006-12-29 12:30:00,21.85,21.91,21.81,21.9,80200.0,12.7475,12.7825,12.7242,12.7767,80200.0
2006-12-29 13:00:00,21.9,21.99,21.9,21.96,134600.0,12.7767,12.8292,12.7767,12.8117,134600.0
2006-12-29 13:30:00,21.95,21.97,21.94,21.96,51300.0,12.8059,12.8175,12.8,12.8117,51300.0
2006-12-29 14:00:00,21.96,21.99,21.94,21.95,72900.0,12.8117,12.8292,12.8,12.8059,72900.0
2006-12-29 14:30:00,21.96,21.97,21.92,21.96,70700.0,12.8117,12.8175,12.7884,12.8117,70700.0
2006-12-29 15:00:00,21.96,21.97,21.81,21.81,197400.0,12.8117,12.8175,12.7242,12.7242,197400.0
2006-12-29 15:30:00,21.81,22.0,21.8,21.88,248200.0,12.7242,12.835,12.7183,12.765,248200.0
2007-01-03 09:30:00,22.06,22.35,22.0,22.31,118600.0,12.87,13.0392,12.835,13.0159,118600.0
2007-01-03 10:00:00,22.32,22.4,22.15,22.21,90200.0,13.0217,13.0684,12.9225,12.9575,90200.0
2007-01-03 10:30:00,22.22,22.28,22.2,22.26,80800.0,12.9634,12.9984,12.9517,12.9867,80800.0
2007-01-03 11:00:00,22.26,22.29,22.03,22.09,134000.0,12.9867,13.0042,12.8525,12.8875,134000.0
2007-01-03 11:30:00,22.09,22.16,22.03,22.11,86900.0,12.8875,12.9284,12.8525,12.8992,86900.0
2007-01-03 12:00:00,22.11,22.17,22.07,22.09,69700.0,12.8992,12.9342,12.8759,12.8875,69700.0
2007-01-03 12:30:00,22.09,22.12,22.05,22.09,65800.0,12.8875,12.905,12.8642,12.8875,65800.0
2007-01-03 13:00:00,22.1,22.14,22.02,22.02,128300.0,12.8934,12.9167,12.8467,12.8467,128300.0
2007-01-03 13:30:00,22.02,22.02,21.93,21.98,70200.0,12.8467,12.8467,12.7942,12.8234,70200.0
2007-01-03 14:00:00,21.97,21.99,21.88,21.93,135900.0,12.8175,12.8292,12.765,12.7942,135900.0
2007-01-03 14:30:00,21.95,22.01,21.85,21.91,93300.0,12.8059,12.8409,12.7475,12.7825,93300.0
2007-01-03 15:00:00,21.91,21.97,21.88,21.97,59400.0,12.7825,12.8175,12.765,12.8175,59400.0
2007-01-03 15:30:00,21.97,22.09,21.93,22.07,191200.0,12.8175,12.8875,12.7942,12.8759,191200.0
2007-01-04 09:30:00,22.02,22.18,21.87,22.16,100700.0,12.8467,12.94,12.7592,12.9284,100700.0
2007-01-04 10:00:00,22.16,22.18,21.97,22.09,64100.0,12.9284,12.94,12.8175,12.8875,64100.0
2007-01-04 10:30:00,22.1,22.18,22.05,22.07,73400.0,12.8934,12.94,12.8642,12.8759,73400.0
2007-01-04 11:00:00,22.07,22.14,21.99,22.01,51900.0,12.8759,12.9167,12.8292,12.8409,51900.0
2007-01-04 11:30:00,22.0,22.03,21.95,21.96,55200.0,12.835,12.8525,12.8059,12.8117,55200.0
2007-01-04 12:00:00,21.95,21.97,21.87,21.93,92800.0,12.8059,12.8175,12.7592,12.7942,92800.0
2007-01-04 12:30:00,21.92,22.0,21.92,21.96,50600.0,12.7884,12.835,12.7884,12.8117,50600.0
2007-01-04 13:00:00,21.95,22.03,21.91,22.01,60900.0,12.8059,12.8525,12.7825,12.8409,60900.0
2007-01-04 13:30:00,22.01,22.06,21.94,22.0,72900.0,12.8409,12.87,12.8,12.835,72900.0
2007-01-04 14:00:00,22.01,22.05,21.98,22.0,61200.0,12.8409,12.8642,12.8234,12.835,61200.0
2007-01-04 14:30:00,22.01,22.12,22.0,22.05,100000.0,12.8409,12.905,12.835,12.8642,100000.0
2007-01-04 15:00:00,22.06,22.12,22.05,22.1,82600.0,12.87,12.905,12.8642,12.8934,82600.0
2007-01-04 15:30:00,22.11,22.16,22.09,22.14,124600.0,12.8992,12.9284,12.8875,12.9167,124600.0
2007-01-05 09:30:00,22.04,22.18,21.99,22.01,44900.0,12.8584,12.94,12.8292,12.8409,44900.0
2007-01-05 10:00:00,22.04,22.16,22.02,22.1,55800.0,12.8584,12.9284,12.8467,12.8934,55800.0
2007-01-05 10:30:00,22.1,22.11,22.06,22.07,52800.0,12.8934,12.8992,12.87,12.8759,52800.0
2007-01-05 11:00:00,22.05,22.06,21.99,21.99,70500.0,12.8642,12.87,12.8292,12.8292,70500.0
2007-01-05 11:30:00,21.99,22.01,21.89,21.96,63300.0,12.8292,12.8409,12.7708,12.8117,63300.0
2007-01-05 12:00:00,21.96,22.0,21.94,22.0,44500.0,12.8117,12.835,12.8,12.835,44500.0
2007-01-05 12:30:00,22.0,22.02,21.99,22.01,29700.0,12.835,12.8467,12.8292,12.8409,29700.0
2007-01-05 13:00:00,22.02,22.06,21.98,22.02,55600.0,12.8467,12.87,12.8234,12.8467,55600.0
2007-01-05 13:30:00,22.02,22.04,22.0,22.01,44700.0,12.8467,12.8584,12.835,12.8409,44700.0
2007-01-05 14:00:00,22.01,22.02,21.99,22.01,78300.0,12.8409,12.8467,12.8292,12.8409,78300.0
2007-01-05 14:30:00,22.01,22.01,21.9,21.92,63100.0,12.8409,12.8409,12.7767,12.7884,63100.0
2007-01-05 15:00:00,21.91,21.96,21.85,21.92,180000.0,12.7825,12.8117,12.7475,12.7884,180000.0
2007-01-05 15:30:00,21.93,21.99,21.86,21.91,164800.0,12.7942,12.8292,12.7533,12.7825,164800.0
2007-01-08 09:30:00,21.85,21.95,21.79,21.8,55500.0,12.7475,12.8059,12.7125,12.7183,55500.0
2007-01-08 10:00:00,21.82,21.96,21.82,21.92,91700.0,12.73,12.8117,12.73,12.7884,91700.0
2007-01-08 10:30:00,21.93,22.04,21.93,22.0,100000.0,12.7942,12.8584,12.7942,12.835,100000.0
2007-01-08 11:00:00,21.99,22.11,21.96,22.03,80500.0,12.8292,12.8992,12.8117,12.8525,80500.0
2007-01-08 11:30:00,22.03,22.04,21.99,22.02,57500.0,12.8525,12.8584,12.8292,12.8467,57500.0
2007-01-08 12:00:00,22.02,22.03,21.98,21.99,38100.0,12.8467,12.8525,12.8234,12.8292,38100.0
2007-01-08 12:30:00,21.99,21.99,21.94,21.94,47500.0,12.8292,12.8292,12.8,12.8,47500.0
2007-01-08 13:00:00,21.93,21.95,21.89,21.95,31000.0,12.7942,12.8059,12.7708,12.8059,31000.0
2007-01-08 13:30:00,21.94,22.05,21.94,21.95,48400.0,12.8,12.8642,12.8,12.8059,48400.0
2007-01-08 14:00:00,21.95,22.11,21.95,22.07,86400.0,12.8059,12.8992,12.8059,12.8759,86400.0
2007-01-08 14:30:00,22.07,22.07,21.96,22.01,56600.0,12.8759,12.8759,12.8117,12.8409,56600.0
2007-01-08 15:00:00,22.02,22.09,22.0,22.01,56200.0,12.8467,12.8875,12.835,12.8409,56200.0
2007-01-08 15:30:00,22.02,22.07,22.0,22.0,107000.0,12.8467,12.8759,12.835,12.835,107000.0
2007-01-09 09:30:00,21.92,22.22,21.86,22.0,81400.0,12.7884,12.9634,12.7533,12.835,81400.0
2007-01-09 10:00:00,22.0,22.18,21.99,22.15,103100.0,12.835,12.94,12.8292,12.9225,103100.0
2007-01-09 10:30:00,22.15,22.24,22.12,22.22,48100.0,12.9225,12.975,12.905,12.9634,48100.0
2007-01-09 11:00:00,22.21,22.23,22.15,22.15,69300.0,12.9575,12.9692,12.9225,12.9225,69300.0
2007-01-09 11:30:00,22.16,22.19,22.11,22.11,42400.0,12.9284,12.9459,12.8992,12.8992,42400.0
2007-01-09 12:00:00,22.12,22.12,22.01,22.03,30000.0,12.905,12.905,12.8409,12.8525,30000.0
2007-01-09 12:30:00,22.02,22.05,22.01,22.03,39000.0,12.8467,12.8642,12.8409,12.8525,39000.0
2007-01-09 13:00:00,22.03,22.06,22.0,22.0,75300.0,12.8525,12.87,12.835,12.835,75300.0
2007-01-09 13:30:00,22.0,22.02,21.99,21.99,56600.0,12.835,12.8467,12.8292,12.8292,56600.0
2007-01-09 14:00:00,21.99,22.02,21.97,21.99,104400.0,12.8292,12.8467,12.8175,12.8292,104400.0
2007-01-09 14:30:00,21.99,22.05,21.97,22.04,66400.0,12.8292,12.8642,12.8175,12.8584,66400.0
2007-01-09 15:00:00,22.03,22.04,22.0,22.04,73900.0,12.8525,12.8584,12.835,12.8584,73900.0
2007-01-09 15:30:00,22.04,22.11,22.03,22.07,240800.0,12.8584,12.8992,12.8525,12.8759,240800.0
2007-01-10 09:30:00,21.96,22.14,21.95,22.09,51400.0,12.8117,12.9167,12.8059,12.8875,51400.0
2007-01-10 10:00:00,22.09,22.17,22.05,22.05,145700.0,12.8875,12.9342,12.8642,12.8642,145700.0
2007-01-10 10:30:00,22.05,22.14,22.04,22.06,90000.0,12.8642,12.9167,12.8584,12.87,90000.0
2007-01-10 11:00:00,22.05,22.08,22.0,22.01,24900.0,12.8642,12.8817,12.835,12.8409,24900.0
2007-01-10 11:30:00,22.02,22.13,22.02,22.12,164400.0,12.8467,12.9109,12.8467,12.905,164400.0
2007-01-10 12:00:00,22.11,22.18,22.11,22.12,106200.0,12.8992,12.94,12.8992,12.905,106200.0
2007-01-10 12:30:00,22.12,22.14,22.06,22.09,42900.0,12.905,12.9167,12.87,12.8875,42900.0
2007-01-10 13:00:00,22.08,22.09,22.02,22.08,111200.0,12.8817,12.8875,12.8467,12.8817,111200.0
2007-01-10 13:30:00,22.08,22.08,22.04,22.05,38600.0,12.8817,12.8817,12.8584,12.8642,38600.0
2007-01-10 14:00:00,22.04,22.07,21.99,22.02,88800.0,12.8584,12.8759,12.8292,12.8467,88800.0
2007-01-10 14:30:00,22.02,22.06,22.01,22.02,35400.0,12.8467,12.87,12.8409,12.8467,35400.0
2007-01-10 15:00:00,22.03,22.08,22.01,22.06,70600.0,12.8525,12.8817,12.8409,12.87,70600.0
2007-01-10 15:30:00,22.06,22.19,22.03,22.07,361100.0,12.87,12.9459,12.8525,12.8759,361100.0
2007-01-11 09:30:00,22.14,22.32,22.05,22.1,303300.0,12.9167,13.0217,12.8642,12.8934,303300.0
2007-01-11 10:00:00,22.1,22.18,22.04,22.11,321200.0,12.8934,12.94,12.8584,12.8992,321200.0
2007-01-11 10:30:00,22.1,22.12,21.94,21.99,247700.0,12.8934,12.905,12.8,12.8292,247700.0
2007-01-11 11:00:00,21.99,22.0,21.91,22.0,153400.0,12.8292,12.835,12.7825,12.835,153400.0
2007-01-11 11:30:00,22.0,22.0,21.93,21.97,128900.0,12.835,12.835,12.7942,12.8175,128900.0
2007-01-11 12:00:00,21.97,22.01,21.95,21.97,180900.0,12.8175,12.8409,12.8059,12.8175,180900.0
2007-01-11 12:30:00,21.97,22.0,21.94,22.0,123800.0,12.8175,12.835,12.8,12.835,123800.0
2007-01-11 13:00:00,22.0,22.0,21.96,21.98,77100.0,12.835,12.835,12.8117,12.8234,77100.0
2007-01-11 13:30:00,21.98,22.0,21.97,21.97,65800.0,12.8234,12.835,12.8175,12.8175,65800.0
2007-01-11 14:00:00,21.98,21.98,21.93,21.94,85600.0,12.8234,12.8234,12.7942,12.8,85600.0
2007-01-11 14:30:00,21.95,22.0,21.94,21.95,98100.0,12.8059,12.835,12.8,12.8059,98100.0
2007-01-11 15:00:00,21.95,22.0,21.94,21.99,129600.0,12.8059,12.835,12.8,12.8292,129600.0
2007-01-11 15:30:00,22.0,22.0,21.96,21.98,267000.0,12.835,12.835,12.8117,12.8234,267000.0
2007-01-12 09:30:00,22.15,22.36,22.02,22.22,138800.0,12.9225,13.0451,12.8467,12.9634,138800.0
2007-01-12 10:00:00,22.23,22.31,22.19,22.25,149100.0,12.9692,13.0159,12.9459,12.9809,149100.0
2007-01-12 10:30:00,22.26,22.38,22.25,22.36,238700.0,12.9867,13.0567,12.9809,13.0451,238700.0
2007-01-12 11:00:00,22.38,22.56,22.38,22.56,235900.0,13.0567,13.1617,13.0567,13.1617,235900.0
2007-01-12 11:30:00,22.56,22.65,22.44,22.46,246000.0,13.1617,13.2142,13.0917,13.1034,246000.0
2007-01-12 12:00:00,22.46,22.64,22.46,22.64,199200.0,13.1034,13.2084,13.1034,13.2084,199200.0
2007-01-12 12:30:00,22.64,22.66,22.59,22.65,172300.0,13.2084,13.2201,13.1792,13.2142,172300.0
2007-01-12 13:00:00,22.64,22.65,22.54,22.56,205200.0,13.2084,13.2142,13.1501,13.1617,205200.0
2007-01-12 13:30:00,22.56,22.56,22.46,22.47,139700.0,13.1617,13.1617,13.1034,13.1092,139700.0
2007-01-12 14:00:00,22.47,22.5,22.37,22.5,116400.0,13.1092,13.1267,13.0509,13.1267,116400.0
2007-01-12 14:30:00,22.49,22.5,22.4,22.42,167600.0,13.1209,13.1267,13.0684,13.0801,167600.0
2007-01-12 15:00:00,22.42,22.5,22.38,22.4,225000.0,13.0801,13.1267,13.0567,13.0684,225000.0
2007-01-12 15:30:00,22.4,22.46,22.32,22.35,356800.0,13.0684,13.1034,13.0217,13.0392,356800.0
2007-01-16 09:30:00,22.38,22.47,22.24,22.27,375300.0,13.0567,13.1092,12.975,12.9925,375300.0
2007-01-16 10:00:00,22.27,22.29,22.09,22.1,392000.0,12.9925,13.0042,12.8875,12.8934,392000.0
2007-01-16 10:30:00,22.11,22.12,21.88,21.88,387500.0,12.8992,12.905,12.765,12.765,387500.0
2007-01-16 11:00:00,21.88,21.88,21.51,21.52,552900.0,12.765,12.765,12.5492,12.555,552900.0
2007-01-16 11:30:00,21.52,21.75,21.5,21.75,199200.0,12.555,12.6892,12.5433,12.6892,199200.0
2007-01-16 12:00:00,21.75,21.93,21.71,21.82,262800.0,12.6892,12.7942,12.6658,12.73,262800.0
2007-01-16 12:30:00,21.84,21.85,21.72,21.75,298400.0,12.7417,12.7475,12.6717,12.6892,298400.0
2007-01-16 13:00:00,21.77,21.78,21.73,21.76,111700.0,12.7008,12.7067,12.6775,12.695,111700.0
2007-01-16 13:30:00,21.76,21.77,21.66,21.72,113900.0,12.695,12.7008,12.6367,12.6717,113900.0
2007-01-16 14:00:00,21.71,21.76,21.7,21.73,232600.0,12.6658,12.695,12.66,12.6775,232600.0
2007-01-16 14:30:00,21.73,21.75,21.69,21.69,103300.0,12.6775,12.6892,12.6542,12.6542,103300.0
2007-01-16 15:00:00,21.69,21.78,21.68,21.76,377200.0,12.6542,12.7067,12.6483,12.695,377200.0
2007-01-16 15:30:00,21.77,21.8,21.69,21.76,385100.0,12.7008,12.7183,12.6542,12.695,385100.0
2007-01-17 09:30:00,21.65,21.82,21.65,21.78,314300.0,12.7035,12.8032,12.7035,12.7798,314300.0
2007-01-17 10:00:00,21.8,21.8,21.68,21.74,104500.0,12.7915,12.7915,12.7211,12.7563,104500.0
2007-01-17 10:30:00,21.73,21.84,21.72,21.77,162000.0,12.7504,12.815,12.7446,12.7739,162000.0
2007-01-17 11:00:00,21.78,21.8,21.75,21.8,116000.0,12.7798,12.7915,12.7622,12.7915,116000.0
2007-01-17 11:30:00,21.79,21.85,21.72,21.8,186300.0,12.7856,12.8208,12.7446,12.7915,186300.0
2007-01-17 12:00:00,21.79,21.88,21.78,21.85,160400.0,12.7856,12.8384,12.7798,12.8208,160400.0
2007-01-17 12:30:00,21.85,21.85,21.74,21.76,67800.0,12.8208,12.8208,12.7563,12.768,67800.0
2007-01-17 13:00:00,21.76,21.79,21.74,21.75,101100.0,12.768,12.7856,12.7563,12.7622,101100.0
2007-01-17 13:30:00,21.74,21.79,21.74,21.76,44100.0,12.7563,12.7856,12.7563,12.768,44100.0
2007-01-17 14:00:00,21.76,21.81,21.76,21.79,80400.0,12.768,12.7974,12.768,12.7856,80400.0
2007-01-17 14:30:00,21.78,21.8,21.75,21.77,73900.0,12.7798,12.7915,12.7622,12.7739,73900.0
2007-01-17 15:00:00,21.77,21.8,21.75,21.77,159000.0,12.7739,12.7915,12.7622,12.7739,159000.0
2007-01-17 15:30:00,21.78,21.78,21.71,21.73,398500.0,12.7798,12.7798,12.7387,12.7504,398500.0
2007-01-18 09:30:00,21.82,22.09,21.79,21.98,161100.0,12.8032,12.9617,12.7856,12.8971,161100.0
2007-01-18 10:00:00,21.98,21.98,21.82,21.94,174100.0,12.8971,12.8971,12.8032,12.8737,174100.0
2007-01-18 10:30:00,21.94,22.05,21.94,22.0,239300.0,12.8737,12.9382,12.8737,12.9089,239300.0
2007-01-18 11:00:00,22.01,22.1,22.0,22.08,162200.0,12.9147,12.9675,12.9089,12.9558,162200.0
2007-01-18 11:30:00,22.08,22.1,22.08,22.1,95500.0,12.9558,12.9675,12.9558,12.9675,95500.0
2007-01-18 12:00:00,22.1,22.14,22.08,22.12,117600.0,12.9675,12.991,12.9558,12.9793,117600.0
2007-01-18 12:30:00,22.12,22.21,22.12,22.19,228100.0,12.9793,13.0321,12.9793,13.0203,228100.0
2007-01-18 13:00:00,22.18,22.2,22.13,22.19,73000.0,13.0145,13.0262,12.9851,13.0203,73000.0
2007-01-18 13:30:00,22.19,22.2,22.1,22.11,102300.0,13.0203,13.0262,12.9675,12.9734,102300.0
2007-01-18 14:00:00,22.11,22.14,22.03,22.03,75100.0,12.9734,12.991,12.9265,12.9265,75100.0
2007-01-18 14:30:00,22.03,22.09,21.99,22.07,87500.0,12.9265,12.9617,12.903,12.9499,87500.0
2007-01-18 15:00:00,22.08,22.13,22.06,22.12,122300.0,12.9558,12.9851,12.9441,12.9793,122300.0
2007-01-18 15:30:00,22.13,22.18,21.89,22.08,340200.0,12.9851,13.0145,12.8443,12.9558,340200.0
2007-01-19 09:30:00,22.08,22.17,21.98,22.06,146900.0,12.9558,13.0086,12.8971,12.9441,146900.0
2007-01-19 10:00:00,22.06,22.1,21.99,22.04,193600.0,12.9441,12.9675,12.903,12.9323,193600.0
2007-01-19 10:30:00,22.04,22.12,22.03,22.11,172300.0,12.9323,12.9793,12.9265,12.9734,172300.0
2007-01-19 11:00:00,22.11,22.18,22.11,22.17,396100.0,12.9734,13.0145,12.9734,13.0086,396100.0
2007-01-19 11:30:00,22.16,22.21,22.16,22.17,217100.0,13.0027,13.0321,13.0027,13.0086,217100.0
2007-01-19 12:00:00,22.18,22.27,22.05,22.21,290500.0,13.0145,13.0673,12.9382,13.0321,290500.0
2007-01-19 12:30:00,22.21,22.45,22.18,22.4,464200.0,13.0321,13.1729,13.0145,13.1436,464200.0
2007-01-19 13:00:00,22.4,22.54,22.4,22.51,376000.0,13.1436,13.2257,13.1436,13.2081,376000.0
2007-01-19 13:30:00,22.51,22.57,22.47,22.55,467200.0,13.2081,13.2433,13.1846,13.2316,467200.0
2007-01-19 14:00:00,22.55,22.55,22.44,22.49,265200.0,13.2316,13.2316,13.167,13.1964,265200.0
2007-01-19 14:30:00,22.49,22.52,22.48,22.5,244200.0,13.1964,13.214,13.1905,13.2022,244200.0
2007-01-19 15:00:00,22.49,22.6,22.49,22.52,420700.0,13.1964,13.2609,13.1964,13.214,420700.0
2007-01-19 15:30:00,22.52,22.6,22.5,22.53,819700.0,13.214,13.2609,13.2022,13.2198,819700.0
2007-01-22 09:30:00,22.51,22.55,22.2,22.26,276800.0,13.2081,13.2316,13.0262,13.0614,276800.0
2007-01-22 10:00:00,22.25,22.3,22.24,22.26,255300.0,13.0555,13.0849,13.0497,13.0614,255300.0
2007-01-22 10:30:00,22.26,22.29,22.25,22.25,216700.0,13.0614,13.079,13.0555,13.0555,216700.0
2007-01-22 11:00:00,22.25,22.28,22.23,22.23,145800.0,13.0555,13.0732,13.0438,13.0438,145800.0
2007-01-22 11:30:00,22.23,22.24,22.1,22.2,162600.0,13.0438,13.0497,12.9675,13.0262,162600.0
2007-01-22 12:00:00,22.21,22.21,22.07,22.08,115300.0,13.0321,13.0321,12.9499,12.9558,115300.0
2007-01-22 12:30:00,22.08,22.14,22.03,22.05,51200.0,12.9558,12.991,12.9265,12.9382,51200.0
2007-01-22 13:00:00,22.05,22.23,22.01,22.15,211100.0,12.9382,13.0438,12.9147,12.9969,211100.0
2007-01-22 13:30:00,22.15,22.21,22.14,22.19,138000.0,12.9969,13.0321,12.991,13.0203,138000.0
2007-01-22 14:00:00,22.19,22.23,22.1,22.13,72400.0,13.0203,13.0438,12.9675,12.9851,72400.0
2007-01-22 14:30:00,22.13,22.17,22.11,22.12,58700.0,12.9851,13.0086,12.9734,12.9793,58700.0
2007-01-22 15:00:00,22.12,22.12,22.03,22.05,114300.0,12.9793,12.9793,12.9265,12.9382,114300.0
2007-01-22 15:30:00,22.05,22.09,22.01,22.03,151800.0,12.9382,12.9617,12.9147,12.9265,151800.0
2007-01-23 09:30:00,22.0,22.01,21.29,21.34,603000.0,12.9089,12.9147,12.4923,12.5216,603000.0
2007-01-23 10:00:00,21.34,21.54,21.29,21.5,581100.0,12.5216,12.6389,12.4923,12.6155,581100.0
2007-01-23 10:30:00,21.49,21.62,21.48,21.57,454800.0,12.6096,12.6859,12.6037,12.6565,454800.0
2007-01-23 11:00:00,21.56,21.64,21.53,21.63,233800.0,12.6507,12.6976,12.6331,12.6918,233800.0
2007-01-23 11:30:00,21.62,21.85,21.58,21.76,473200.0,12.6859,12.8208,12.6624,12.768,473200.0
2007-01-23 12:00:00,21.76,21.85,21.65,21.7,147800.0,12.768,12.8208,12.7035,12.7328,147800.0
2007-01-23 12:30:00,21.7,21.75,21.62,21.69,504600.0,12.7328,12.7622,12.6859,12.727,504600.0
2007-01-23 13:00:00,21.69,21.83,21.67,21.78,260900.0,12.727,12.8091,12.7152,12.7798,260900.0
2007-01-23 13:30:00,21.77,21.85,21.73,21.76,156100.0,12.7739,12.8208,12.7504,12.768,156100.0
2007-01-23 14:00:00,21.75,21.76,21.5,21.54,235500.0,12.7622,12.768,12.6155,12.6389,235500.0
2007-01-23 14:30:00,21.55,21.58,21.38,21.54,356300.0,12.6448,12.6624,12.5451,12.6389,356300.0
2007-01-23 15:00:00,21.54,21.55,21.36,21.39,409700.0,12.6389,12.6448,12.5333,12.5509,409700.0
2007-01-23 15:30:00,21.39,21.45,21.25,21.27,543400.0,12.5509,12.5861,12.4688,12.4805,543400.0
2007-01-24 09:30:00,21.34,21.46,21.1,21.25,715200.0,12.5216,12.592,12.3808,12.4688,715200.0
2007-01-24 10:00:00,21.27,21.55,21.21,21.27,393300.0,12.4805,12.6448,12.4453,12.4805,393300.0
2007-01-24 10:30:00,21.26,21.41,21.25,21.26,229800.0,12.4746,12.5627,12.4688,12.4746,229800.0
2007-01-24 11:00:00,21.26,21.32,21.24,21.29,299400.0,12.4746,12.5099,12.4629,12.4923,299400.0
2007-01-24 11:30:00,21.3,21.35,21.23,21.3,399500.0,12.4981,12.5275,12.457,12.4981,399500.0
2007-01-24 12:00:00,21.3,21.36,21.27,21.3,130000.0,12.4981,12.5333,12.4805,12.4981,130000.0
2007-01-24 12:30:00,21.3,21.35,21.27,21.3,348100.0,12.4981,12.5275,12.4805,12.4981,348100.0
2007-01-24 13:00:00,21.3,21.35,21.29,21.31,191100.0,12.4981,12.5275,12.4923,12.504,191100.0
2007-01-24 13:30:00,21.31,21.4,21.29,21.4,140000.0,12.504,12.5568,12.4923,12.5568,140000.0
2007-01-24 14:00:00,21.39,21.46,21.36,21.4,201400.0,12.5509,12.592,12.5333,12.5568,201400.0
2007-01-24 14:30:00,21.39,21.51,21.38,21.49,165900.0,12.5509,12.6213,12.5451,12.6096,165900.0
2007-01-24 15:00:00,21.49,21.55,21.45,21.54,269600.0,12.6096,12.6448,12.5861,12.6389,269600.0
2007-01-24 15:30:00,21.54,21.6,21.44,21.48,324100.0,12.6389,12.6741,12.5803,12.6037,324100.0
2007-01-25 09:30:00,21.43,21.48,21.34,21.37,73900.0,12.5744,12.6037,12.5216,12.5392,73900.0
2007-01-25 10:00:00,21.38,21.4,21.35,21.38,55200.0,12.5451,12.5568,12.5275,12.5451,55200.0
2007-01-25 10:30:00,21.39,21.45,21.35,21.45,80700.0,12.5509,12.5861,12.5275,12.5861,80700.0
2007-01-25 11:00:00,21.44,21.46,21.42,21.43,82900.0,12.5803,12.592,12.5685,12.5744,82900.0
2007-01-25 11:30:00,21.43,21.54,21.43,21.48,205300.0,12.5744,12.6389,12.5744,12.6037,205300.0
2007-01-25 12:00:00,21.49,21.53,21.46,21.49,100200.0,12.6096,12.6331,12.592,12.6096,100200.0
2007-01-25 12:30:00,21.49,21.51,21.45,21.46,134400.0,12.6096,12.6213,12.5861,12.592,134400.0
2007-01-25 13:00:00,21.47,21.47,21.43,21.45,45300.0,12.5979,12.5979,12.5744,12.5861,45300.0
2007-01-25 13:30:00,21.47,21.49,21.37,21.4,121700.0,12.5979,12.6096,12.5392,12.5568,121700.0
2007-01-25 14:00:00,21.4,21.41,21.36,21.4,88200.0,12.5568,12.5627,12.5333,12.5568,88200.0
2007-01-25 14:30:00,21.41,21.41,21.37,21.39,107500.0,12.5627,12.5627,12.5392,12.5509,107500.0
2007-01-25 15:00:00,21.39,21.43,21.34,21.39,178100.0,12.5509,12.5744,12.5216,12.5509,178100.0
2007-01-25 15:30:00,21.39,21.52,21.39,21.46,336000.0,12.5509,12.6272,12.5509,12.592,336000.0
2007-01-26 09:30:00,21.55,21.99,21.44,21.48,304800.0,12.6448,12.903,12.5803,12.6037,304800.0
2007-01-26 10:00:00,21.5,21.51,21.24,21.4,106200.0,12.6155,12.6213,12.4629,12.5568,106200.0
2007-01-26 10:30:00,21.39,21.43,21.38,21.42,52400.0,12.5509,12.5744,12.5451,12.5685,52400.0
2007-01-26 11:00:00,21.4,21.42,21.35,21.4,63400.0,12.5568,12.5685,12.5275,12.5568,63400.0
2007-01-26 11:30:00,21.39,21.46,21.31,21.32,139800.0,12.5509,12.592,12.504,12.5099,139800.0
2007-01-26 12:00:00,21.32,21.36,21.31,21.31,62600.0,12.5099,12.5333,12.504,12.504,62600.0
2007-01-26 12:30:00,21.31,21.4,21.31,21.36,63100.0,12.504,12.5568,12.504,12.5333,63100.0
2007-01-26 13:00:00,21.36,21.41,21.36,21.41,59000.0,12.5333,12.5627,12.5333,12.5627,59000.0
2007-01-26 13:30:00,21.41,21.47,21.38,21.39,103600.0,12.5627,12.5979,12.5451,12.5509,103600.0
2007-01-26 14:00:00,21.38,21.45,21.38,21.41,163900.0,12.5451,12.5861,12.5451,12.5627,163900.0
2007-01-26 14:30:00,21.4,21.46,21.35,21.41,157500.0,12.5568,12.592,12.5275,12.5627,157500.0
2007-01-26 15:00:00,21.41,21.53,21.4,21.51,195300.0,12.5627,12.6331,12.5568,12.6213,195300.0
2007-01-26 15:30:00,21.5,21.55,21.48,21.51,150600.0,12.6155,12.6448,12.6037,12.6213,150600.0
2007-01-29 09:30:00,21.53,21.61,21.43,21.5,139500.0,12.6331,12.68,12.5744,12.6155,139500.0
2007-01-29 10:00:00,21.5,21.58,21.49,21.58,104800.0,12.6155,12.6624,12.6096,12.6624,104800.0
2007-01-29 10:30:00,21.57,21.57,21.45,21.48,74200.0,12.6565,12.6565,12.5861,12.6037,74200.0
2007-01-29 11:00:00,21.49,21.61,21.47,21.59,209400.0,12.6096,12.68,12.5979,12.6683,209400.0
2007-01-29 11:30:00,21.58,21.61,21.53,21.59,80900.0,12.6624,12.68,12.6331,12.6683,80900.0
2007-01-29 12:00:00,21.59,21.73,21.59,21.7,127900.0,12.6683,12.7504,12.6683,12.7328,127900.0
2007-01-29 12:30:00,21.7,21.7,21.68,21.7,20700.0,12.7328,12.7328,12.7211,12.7328,20700.0
2007-01-29 13:00:00,21.7,21.7,21.68,21.68,28600.0,12.7328,12.7328,12.7211,12.7211,28600.0
2007-01-29 13:30:00,21.68,21.69,21.49,21.49,160900.0,12.7211,12.727,12.6096,12.6096,160900.0
2007-01-29 14:00:00,21.48,21.6,21.47,21.57,114700.0,12.6037,12.6741,12.5979,12.6565,114700.0
2007-01-29 14:30:00,21.57,21.58,21.53,21.54,54500.0,12.6565,12.6624,12.6331,12.6389,54500.0
2007-01-29 15:00:00,21.54,21.6,21.49,21.6,140400.0,12.6389,12.6741,12.6096,12.6741,140400.0
2007-01-29 15:30:00,21.6,21.61,21.5,21.56,162500.0,12.6741,12.68,12.6155,12.6507,162500.0
2007-01-30 09:30:00,21.67,21.83,21.63,21.73,73400.0,12.7152,12.8091,12.6918,12.7504,73400.0
2007-01-30 10:00:00,21.73,21.8,21.68,21.73,119200.0,12.7504,12.7915,12.7211,12.7504,119200.0
2007-01-30 10:30:00,21.72,21.89,21.72,21.86,259600.0,12.7446,12.8443,12.7446,12.8267,259600.0
2007-01-30 11:00:00,21.87,22.08,21.82,22.04,533100.0,12.8326,12.9558,12.8032,12.9323,533100.0
2007-01-30 11:30:00,22.04,22.07,21.98,22.02,243400.0,12.9323,12.9499,12.8971,12.9206,243400.0
2007-01-30 12:00:00,22.02,22.09,22.0,22.05,358900.0,12.9206,12.9617,12.9089,12.9382,358900.0
2007-01-30 12:30:00,22.05,22.07,22.05,22.06,56900.0,12.9382,12.9499,12.9382,12.9441,56900.0
2007-01-30 13:00:00,22.07,22.08,22.05,22.08,154800.0,12.9499,12.9558,12.9382,12.9558,154800.0
2007-01-30 13:30:00,22.08,22.11,22.07,22.11,166200.0,12.9558,12.9734,12.9499,12.9734,166200.0
2007-01-30 14:00:00,22.1,22.11,22.02,22.09,443300.0,12.9675,12.9734,12.9206,12.9617,443300.0
2007-01-30 14:30:00,22.09,22.12,22.03,22.1,228900.0,12.9617,12.9793,12.9265,12.9675,228900.0
2007-01-30 15:00:00,22.1,22.16,22.1,22.15,183500.0,12.9675,13.0027,12.9675,12.9969,183500.0
2007-01-30 15:30:00,22.15,22.28,22.01,22.25,506200.0,12.9969,13.0732,12.9147,13.0555,506200.0
2007-01-31 09:30:00,22.19,22.3,22.15,22.2,156000.0,13.0203,13.0849,12.9969,13.0262,156000.0
2007-01-31 10:00:00,22.2,22.27,22.19,22.26,209500.0,13.0262,13.0673,13.0203,13.0614,209500.0
2007-01-31 10:30:00,22.26,22.45,22.26,22.4,300400.0,13.0614,13.1729,13.0614,13.1436,300400.0
2007-01-31 11:00:00,22.4,22.42,22.34,22.36,304100.0,13.1436,13.1553,13.1084,13.1201,304100.0
2007-01-31 11:30:00,22.37,22.41,22.36,22.41,168500.0,13.126,13.1494,13.1201,13.1494,168500.0
2007-01-31 12:00:00,22.4,22.41,22.38,22.4,150000.0,13.1436,13.1494,13.1318,13.1436,150000.0
2007-01-31 12:30:00,22.4,22.42,22.38,22.42,342800.0,13.1436,13.1553,13.1318,13.1553,342800.0
2007-01-31 13:00:00,22.41,22.43,22.41,22.41,51300.0,13.1494,13.1612,13.1494,13.1494,51300.0
2007-01-31 13:30:00,22.41,22.42,22.4,22.42,167000.0,13.1494,13.1553,13.1436,13.1553,167000.0
2007-01-31 14:00:00,22.41,22.54,22.4,22.43,260800.0,13.1494,13.2257,13.1436,13.1612,260800.0
2007-01-31 14:30:00,22.42,22.51,22.4,22.47,183500.0,13.1553,13.2081,13.1436,13.1846,183500.0
2007-01-31 15:00:00,22.46,22.47,22.4,22.41,99000.0,13.1788,13.1846,13.1436,13.1494,99000.0
2007-01-31 15:30:00,22.4,22.46,22.4,22.46,365500.0,13.1436,13.1788,13.1436,13.1788,365500.0
2007-02-01 09:30:00,22.54,22.75,22.44,22.73,259000.0,13.2257,13.3489,13.167,13.3372,259000.0
2007-02-01 10:00:00,22.74,22.75,22.6,22.67,416500.0,13.3431,13.3489,13.2609,13.302,416500.0
2007-02-01 10:30:00,22.68,22.73,22.66,22.7,62100.0,13.3079,13.3372,13.2961,13.3196,62100.0
2007-02-01 11:00:00,22.71,22.71,22.64,22.65,279500.0,13.3255,13.3255,13.2844,13.2903,279500.0
2007-02-01 11:30:00,22.66,22.67,22.65,22.66,64900.0,13.2961,13.302,13.2903,13.2961,64900.0
2007-02-01 12:00:00,22.67,22.69,22.65,22.69,68900.0,13.302,13.3137,13.2903,13.3137,68900.0
2007-02-01 12:30:00,22.69,22.69,22.66,22.66,52700.0,13.3137,13.3137,13.2961,13.2961,52700.0
2007-02-01 13:00:00,22.67,22.67,22.66,22.66,47100.0,13.302,13.302,13.2961,13.2961,47100.0
2007-02-01 13:30:00,22.66,22.66,22.65,22.66,82200.0,13.2961,13.2961,13.2903,13.2961,82200.0
2007-02-01 14:00:00,22.66,22.69,22.65,22.66,86800.0,13.2961,13.3137,13.2903,13.2961,86800.0
2007-02-01 14:30:00,22.67,22.67,22.65,22.66,78500.0,13.302,13.302,13.2903,13.2961,78500.0
2007-02-01 15:00:00,22.66,22.68,22.65,22.68,93100.0,13.2961,13.3079,13.2903,13.3079,93100.0
2007-02-01 15:30:00,22.68,22.73,22.66,22.7,230600.0,13.3079,13.3372,13.2961,13.3196,230600.0
2007-02-02 09:30:00,22.62,22.94,22.62,22.9,407500.0,13.2727,13.4604,13.2727,13.4369,407500.0
2007-02-02 10:00:00,22.91,23.0,22.91,22.92,172200.0,13.4428,13.4956,13.4428,13.4487,172200.0
2007-02-02 10:30:00,22.93,22.93,22.87,22.87,81500.0,13.4545,13.4545,13.4193,13.4193,81500.0
2007-02-02 11:00:00,22.88,22.9,22.82,22.83,101300.0,13.4252,13.4369,13.39,13.3959,101300.0
2007-02-02 11:30:00,22.83,22.83,22.77,22.8,77200.0,13.3959,13.3959,13.3607,13.3783,77200.0
2007-02-02 12:00:00,22.8,22.83,22.8,22.8,49600.0,13.3783,13.3959,13.3783,13.3783,49600.0
2007-02-02 12:30:00,22.79,22.84,22.78,22.81,49500.0,13.3724,13.4017,13.3665,13.3841,49500.0
2007-02-02 13:00:00,22.82,22.82,22.69,22.7,442300.0,13.39,13.39,13.3137,13.3196,442300.0
2007-02-02 13:30:00,22.71,22.75,22.68,22.73,155700.0,13.3255,13.3489,13.3079,13.3372,155700.0
2007-02-02 14:00:00,22.73,22.76,22.68,22.72,176000.0,13.3372,13.3548,13.3079,13.3313,176000.0
2007-02-02 14:30:00,22.73,22.74,22.69,22.73,94900.0,13.3372,13.3431,13.3137,13.3372,94900.0
2007-02-02 15:00:00,22.73,22.77,22.67,22.72,210000.0,13.3372,13.3607,13.302,13.3313,210000.0
2007-02-02 15:30:00,22.72,22.72,22.63,22.68,370400.0,13.3313,13.3313,13.2785,13.3079,370400.0
2007-02-05 09:30:00,22.68,22.72,22.54,22.62,249500.0,13.3079,13.3313,13.2257,13.2727,249500.0
2007-02-05 10:00:00,22.61,22.69,22.58,22.65,425400.0,13.2668,13.3137,13.2492,13.2903,425400.0
2007-02-05 10:30:00,22.66,22.74,22.55,22.68,564700.0,13.2961,13.3431,13.2316,13.3079,564700.0
2007-02-05 11:00:00,22.69,22.69,22.55,22.59,427600.0,13.3137,13.3137,13.2316,13.255,427600.0
2007-02-05 11:30:00,22.6,22.65,22.56,22.6,354100.0,13.2609,13.2903,13.2374,13.2609,354100.0
2007-02-05 12:00:00,22.6,22.6,22.53,22.56,241200.0,13.2609,13.2609,13.2198,13.2374,241200.0
2007-02-05 12:30:00,22.57,22.6,22.56,22.6,195100.0,13.2433,13.2609,13.2374,13.2609,195100.0
2007-02-05 13:00:00,22.6,22.6,22.58,22.58,198800.0,13.2609,13.2609,13.2492,13.2492,198800.0
2007-02-05 13:30:00,22.59,22.63,22.59,22.6,95800.0,13.255,13.2785,13.255,13.2609,95800.0
2007-02-05 14:00:00,22.6,22.65,22.57,22.6,165100.0,13.2609,13.2903,13.2433,13.2609,165100.0
2007-02-05 14:30:00,22.6,22.6,22.57,22.6,362500.0,13.2609,13.2609,13.2433,13.2609,362500.0
2007-02-05 15:00:00,22.6,22.62,22.59,22.62,266700.0,13.2609,13.2727,13.255,13.2727,266700.0
2007-02-05 15:30:00,22.63,22.73,22.6,22.69,558200.0,13.2785,13.3372,13.2609,13.3137,558200.0
2007-02-06 09:30:00,22.63,22.66,22.34,22.48,213400.0,13.2785,13.2961,13.1084,13.1905,213400.0
2007-02-06 10:00:00,22.49,22.53,22.44,22.49,110200.0,13.1964,13.2198,13.167,13.1964,110200.0
2007-02-06 10:30:00,22.49,22.55,22.47,22.5,146200.0,13.1964,13.2316,13.1846,13.2022,146200.0
2007-02-06 11:00:00,22.5,22.52,22.47,22.49,210100.0,13.2022,13.214,13.1846,13.1964,210100.0
2007-02-06 11:30:00,22.48,22.51,22.45,22.46,205600.0,13.1905,13.2081,13.1729,13.1788,205600.0
2007-02-06 12:00:00,22.45,22.48,22.45,22.47,26900.0,13.1729,13.1905,13.1729,13.1846,26900.0
2007-02-06 12:30:00,22.46,22.73,22.42,22.71,303900.0,13.1788,13.3372,13.1553,13.3255,303900.0
2007-02-06 13:00:00,22.71,22.95,22.69,22.95,550700.0,13.3255,13.4663,13.3137,13.4663,550700.0
2007-02-06 13:30:00,22.94,23.07,22.94,23.07,494700.0,13.4604,13.5367,13.4604,13.5367,494700.0
2007-02-06 14:00:00,23.07,23.12,22.97,22.97,225100.0,13.5367,13.566,13.478,13.478,225100.0
2007-02-06 14:30:00,22.97,23.02,22.94,23.01,201400.0,13.478,13.5074,13.4604,13.5015,201400.0
2007-02-06 15:00:00,23.02,23.21,23.01,23.17,278200.0,13.5074,13.6188,13.5015,13.5954,278200.0
2007-02-06 15:30:00,23.18,23.19,23.07,23.19,488900.0,13.6012,13.6071,13.5367,13.6071,488900.0
2007-02-07 09:30:00,23.21,23.25,23.03,23.07,188100.0,13.6188,13.6423,13.5132,13.5367,188100.0
2007-02-07 10:00:00,23.08,23.13,22.94,23.05,128800.0,13.5426,13.5719,13.4604,13.525,128800.0
2007-02-07 10:30:00,23.02,23.04,22.96,23.03,39100.0,13.5074,13.5191,13.4722,13.5132,39100.0
2007-02-07 11:00:00,23.02,23.04,22.99,23.01,36200.0,13.5074,13.5191,13.4898,13.5015,36200.0
2007-02-07 11:30:00,23.02,23.07,23.01,23.06,28600.0,13.5074,13.5367,13.5015,13.5308,28600.0
2007-02-07 12:00:00,23.07,23.14,23.05,23.13,58600.0,13.5367,13.5778,13.525,13.5719,58600.0
2007-02-07 12:30:00,23.13,23.27,23.11,23.24,118300.0,13.5719,13.654,13.5602,13.6364,118300.0
2007-02-07 13:00:00,23.24,23.27,23.18,23.21,55700.0,13.6364,13.654,13.6012,13.6188,55700.0
2007-02-07 13:30:00,23.2,23.22,23.04,23.04,53300.0,13.613,13.6247,13.5191,13.5191,53300.0
2007-02-07 14:00:00,23.05,23.09,23.0,23.03,61000.0,13.525,13.5484,13.4956,13.5132,61000.0
2007-02-07 14:30:00,23.03,23.04,22.95,22.97,67600.0,13.5132,13.5191,13.4663,13.478,67600.0
2007-02-07 15:00:00,22.97,23.06,22.96,23.01,51700.0,13.478,13.5308,13.4722,13.5015,51700.0
2007-02-07 15:30:00,23.01,23.09,23.01,23.08,107500.0,13.5015,13.5484,13.5015,13.5426,107500.0
2007-02-09 09:30:00,23.23,23.3,23.15,23.3,171900.0,13.6306,13.6717,13.5836,13.6717,171900.0
2007-02-09 10:00:00,23.28,23.28,23.15,23.16,205700.0,13.6599,13.6599,13.5836,13.5895,205700.0
2007-02-09 10:30:00,23.16,23.19,23.08,23.09,100200.0,13.5895,13.6071,13.5426,13.5484,100200.0
2007-02-09 11:00:00,23.08,23.12,23.05,23.05,83000.0,13.5426,13.566,13.525,13.525,83000.0
2007-02-09 11:30:00,23.05,23.05,22.99,22.99,99400.0,13.525,13.525,13.4898,13.4898,99400.0
2007-02-09 12:00:00,22.99,23.02,22.93,22.98,91300.0,13.4898,13.5074,13.4545,13.4839,91300.0
2007-02-09 12:30:00,22.98,22.98,22.78,22.81,80600.0,13.4839,13.4839,13.3665,13.3841,80600.0
2007-02-09 13:00:00,22.8,22.81,22.75,22.81,54300.0,13.3783,13.3841,13.3489,13.3841,54300.0
2007-02-09 13:30:00,22.8,22.91,22.79,22.87,79200.0,13.3783,13.4428,13.3724,13.4193,79200.0
2007-02-09 14:00:00,22.87,22.9,22.85,22.86,59200.0,13.4193,13.4369,13.4076,13.4135,59200.0
2007-02-09 14:30:00,22.86,22.86,22.79,22.79,74200.0,13.4135,13.4135,13.3724,13.3724,74200.0
2007-02-09 15:00:00,22.8,22.8,22.74,22.76,316500.0,13.3783,13.3783,13.3431,13.3548,316500.0
2007-02-09 15:30:00,22.75,22.78,22.67,22.68,358800.0,13.3489,13.3665,13.302,13.3079,358800.0
2007-02-12 09:30:00,22.78,23.0,22.76,22.9,96700.0,13.3665,13.4956,13.3548,13.4369,96700.0
2007-02-12 10:00:00,22.9,22.94,22.85,22.9,61000.0,13.4369,13.4604,13.4076,13.4369,61000.0
2007-02-12 10:30:00,22.9,22.9,22.77,22.89,38600.0,13.4369,13.4369,13.3607,13.4311,38600.0
2007-02-12 11:00:00,22.88,22.92,22.84,22.85,64100.0,13.4252,13.4487,13.4017,13.4076,64100.0
2007-02-12 11:30:00,22.85,22.89,22.84,22.87,35400.0,13.4076,13.4311,13.4017,13.4193,35400.0
2007-02-12 12:00:00,22.87,22.88,22.85,22.88,18900.0,13.4193,13.4252,13.4076,13.4252,18900.0
2007-02-12 12:30:00,22.88,22.9,22.87,22.9,19400.0,13.4252,13.4369,13.4193,13.4369,19400.0
2007-02-12 13:00:00,22.9,22.94,22.9,22.94,30700.0,13.4369,13.4604,13.4369,13.4604,30700.0
2007-02-12 13:30:00,22.94,22.95,22.82,22.84,46700.0,13.4604,13.4663,13.39,13.4017,46700.0
2007-02-12 14:00:00,22.84,22.91,22.83,22.9,99100.0,13.4017,13.4428,13.3959,13.4369,99100.0
2007-02-12 14:30:00,22.9,22.91,22.9,22.9,35100.0,13.4369,13.4428,13.4369,13.4369,35100.0
2007-02-12 15:00:00,22.91,22.93,22.9,22.9,49800.0,13.4428,13.4545,13.4369,13.4369,49800.0
2007-02-12 15:30:00,22.9,22.92,22.84,22.87,216000.0,13.4369,13.4487,13.4017,13.4193,216000.0
2007-02-13 09:30:00,23.0,23.2,22.94,23.19,117000.0,13.4956,13.613,13.4604,13.6071,117000.0
2007-02-13 10:00:00,23.17,23.17,23.04,23.08,36400.0,13.5954,13.5954,13.5191,13.5426,36400.0
2007-02-13 10:30:00,23.08,23.1,22.98,22.98,72800.0,13.5426,13.5543,13.4839,13.4839,72800.0
2007-02-13 11:00:00,22.98,22.99,22.89,22.91,90900.0,13.4839,13.4898,13.4311,13.4428,90900.0
2007-02-13 11:30:00,22.91,22.96,22.9,22.93,35700.0,13.4428,13.4722,13.4369,13.4545,35700.0
2007-02-13 12:00:00,22.93,22.97,22.92,22.95,86400.0,13.4545,13.478,13.4487,13.4663,86400.0
2007-02-13 12:30:00,22.95,22.98,22.93,22.94,71500.0,13.4663,13.4839,13.4545,13.4604,71500.0
2007-02-13 13:00:00,22.94,22.98,22.91,22.95,107400.0,13.4604,13.4839,13.4428,13.4663,107400.0
2007-02-13 13:30:00,22.94,22.96,22.92,22.94,60300.0,13.4604,13.4722,13.4487,13.4604,60300.0
2007-02-13 14:00:00,22.94,22.98,22.94,22.96,231900.0,13.4604,13.4839,13.4604,13.4722,231900.0
2007-02-13 14:30:00,22.96,23.01,22.95,23.0,127800.0,13.4722,13.5015,13.4663,13.4956,127800.0
2007-02-13 15:00:00,23.0,23.0,22.94,22.96,117900.0,13.4956,13.4956,13.4604,13.4722,117900.0
2007-02-13 15:30:00,22.96,23.11,22.95,23.09,195400.0,13.4722,13.5602,13.4663,13.5484,195400.0
2007-02-14 09:30:00,23.05,23.08,22.92,23.08,54900.0,13.525,13.5426,13.4487,13.5426,54900.0
2007-02-14 10:00:00,23.09,23.36,23.09,23.27,102600.0,13.5484,13.7069,13.5484,13.654,102600.0
2007-02-14 10:30:00,23.26,23.3,23.26,23.3,65200.0,13.6482,13.6717,13.6482,13.6717,65200.0
2007-02-14 11:00:00,23.3,23.39,23.25,23.25,102800.0,13.6717,13.7245,13.6423,13.6423,102800.0
2007-02-14 11:30:00,23.24,23.24,23.21,23.24,29700.0,13.6364,13.6364,13.6188,13.6364,29700.0
2007-02-14 12:00:00,23.24,23.27,23.22,23.25,49500.0,13.6364,13.654,13.6247,13.6423,49500.0
2007-02-14 12:30:00,23.26,23.28,23.22,23.26,161600.0,13.6482,13.6599,13.6247,13.6482,161600.0
2007-02-14 13:00:00,23.25,23.28,23.18,23.25,166900.0,13.6423,13.6599,13.6012,13.6423,166900.0
2007-02-14 13:30:00,23.24,23.29,23.23,23.28,123800.0,13.6364,13.6658,13.6306,13.6599,123800.0
2007-02-14 14:00:00,23.28,23.28,23.21,23.21,42100.0,13.6599,13.6599,13.6188,13.6188,42100.0
2007-02-14 14:30:00,23.22,23.25,23.21,23.25,19100.0,13.6247,13.6423,13.6188,13.6423,19100.0
2007-02-14 15:00:00,23.25,23.25,23.2,23.23,60800.0,13.6423,13.6423,13.613,13.6306,60800.0
2007-02-14 15:30:00,23.24,23.27,23.21,23.24,174800.0,13.6364,13.654,13.6188,13.6364,174800.0
2007-02-15 09:30:00,23.2,23.23,23.01,23.1,61600.0,13.613,13.6306,13.5015,13.5543,61600.0
2007-02-15 10:00:00,23.08,23.14,23.05,23.07,45900.0,13.5426,13.5778,13.525,13.5367,45900.0
2007-02-15 10:30:00,23.07,23.14,23.06,23.12,25200.0,13.5367,13.5778,13.5308,13.566,25200.0
2007-02-15 11:00:00,23.12,23.19,23.12,23.14,30600.0,13.566,13.6071,13.566,13.5778,30600.0
2007-02-15 11:30:00,23.14,23.14,23.05,23.09,81800.0,13.5778,13.5778,13.525,13.5484,81800.0
2007-02-15 12:00:00,23.09,23.1,23.07,23.1,57200.0,13.5484,13.5543,13.5367,13.5543,57200.0
2007-02-15 12:30:00,23.1,23.1,23.07,23.08,58000.0,13.5543,13.5543,13.5367,13.5426,58000.0
2007-02-15 13:00:00,23.08,23.08,23.0,23.03,80800.0,13.5426,13.5426,13.4956,13.5132,80800.0
2007-02-15 13:30:00,23.03,23.14,23.02,23.14,62700.0,13.5132,13.5778,13.5074,13.5778,62700.0
2007-02-15 14:00:00,23.14,23.18,23.14,23.15,66200.0,13.5778,13.6012,13.5778,13.5836,66200.0
2007-02-15 14:30:00,23.15,23.16,23.1,23.12,62200.0,13.5836,13.5895,13.5543,13.566,62200.0
2007-02-15 15:00:00,23.13,23.14,23.1,23.11,73400.0,13.5719,13.5778,13.5543,13.5602,73400.0
2007-02-15 15:30:00,23.12,23.12,23.05,23.09,164800.0,13.566,13.566,13.525,13.5484,164800.0
2007-02-16 09:30:00,23.09,23.18,23.02,23.13,50700.0,13.5484,13.6012,13.5074,13.5719,50700.0
2007-02-16 10:00:00,23.11,23.16,23.09,23.15,38200.0,13.5602,13.5895,13.5484,13.5836,38200.0
2007-02-16 10:30:00,23.15,23.17,23.13,23.14,21800.0,13.5836,13.5954,13.5719,13.5778,21800.0
2007-02-16 11:00:00,23.14,23.15,23.12,23.14,39000.0,13.5778,13.5836,13.566,13.5778,39000.0
2007-02-16 11:30:00,23.14,23.14,23.1,23.14,45500.0,13.5778,13.5778,13.5543,13.5778,45500.0
2007-02-16 12:00:00,23.14,23.14,23.11,23.13,44500.0,13.5778,13.5778,13.5602,13.5719,44500.0
2007-02-16 12:30:00,23.13,23.13,23.11,23.13,33200.0,13.5719,13.5719,13.5602,13.5719,33200.0
2007-02-16 13:00:00,23.13,23.13,23.08,23.09,84800.0,13.5719,13.5719,13.5426,13.5484,84800.0
2007-02-16 13:30:00,23.1,23.12,23.09,23.09,99600.0,13.5543,13.566,13.5484,13.5484,99600.0
2007-02-16 14:00:00,23.1,23.11,23.08,23.09,49100.0,13.5543,13.5602,13.5426,13.5484,49100.0
2007-02-16 14:30:00,23.1,23.13,23.09,23.09,53800.0,13.5543,13.5719,13.5484,13.5484,53800.0
2007-02-16 15:00:00,23.09,23.19,23.09,23.18,50400.0,13.5484,13.6071,13.5484,13.6012,50400.0
2007-02-16 15:30:00,23.19,23.32,23.17,23.24,184800.0,13.6071,13.6834,13.5954,13.6364,184800.0
2007-02-20 09:30:00,23.25,23.37,23.2,23.26,45700.0,13.6423,13.7127,13.613,13.6482,45700.0
2007-02-20 10:00:00,23.27,23.28,23.16,23.28,29800.0,13.654,13.6599,13.5895,13.6599,29800.0
2007-02-20 10:30:00,23.28,23.33,23.22,23.32,59400.0,13.6599,13.6893,13.6247,13.6834,59400.0
2007-02-20 11:00:00,23.32,23.36,23.3,23.32,46700.0,13.6834,13.7069,13.6717,13.6834,46700.0
2007-02-20 11:30:00,23.32,23.33,23.24,23.24,42500.0,13.6834,13.6893,13.6364,13.6364,42500.0
2007-02-20 12:00:00,23.25,23.27,23.24,23.26,40500.0,13.6423,13.654,13.6364,13.6482,40500.0
2007-02-20 12:30:00,23.27,23.35,23.25,23.35,22500.0,13.654,13.701,13.6423,13.701,22500.0
2007-02-20 13:00:00,23.34,23.39,23.34,23.38,31000.0,13.6951,13.7245,13.6951,13.7186,31000.0
2007-02-20 13:30:00,23.38,23.45,23.36,23.45,37100.0,13.7186,13.7597,13.7069,13.7597,37100.0
2007-02-20 14:00:00,23.45,23.45,23.33,23.38,30500.0,13.7597,13.7597,13.6893,13.7186,30500.0
2007-02-20 14:30:00,23.39,23.47,23.38,23.4,80600.0,13.7245,13.7714,13.7186,13.7303,80600.0
2007-02-20 15:00:00,23.39,23.41,23.36,23.41,35400.0,13.7245,13.7362,13.7069,13.7362,35400.0
2007-02-20 15:30:00,23.4,23.41,23.29,23.3,112900.0,13.7303,13.7362,13.6658,13.6717,112900.0
2007-02-21 09:30:00,23.26,23.41,23.23,23.35,43000.0,13.6482,13.7362,13.6306,13.701,43000.0
2007-02-21 10:00:00,23.35,23.35,23.27,23.34,51100.0,13.701,13.701,13.654,13.6951,51100.0
2007-02-21 10:30:00,23.33,23.35,23.23,23.29,65300.0,13.6893,13.701,13.6306,13.6658,65300.0
2007-02-21 11:00:00,23.3,23.3,23.24,23.27,33300.0,13.6717,13.6717,13.6364,13.654,33300.0
2007-02-21 11:30:00,23.27,23.32,23.26,23.31,34900.0,13.654,13.6834,13.6482,13.6775,34900.0
2007-02-21 12:00:00,23.31,23.33,23.26,23.3,61300.0,13.6775,13.6893,13.6482,13.6717,61300.0
2007-02-21 12:30:00,23.3,23.33,23.28,23.31,52200.0,13.6717,13.6893,13.6599,13.6775,52200.0
2007-02-21 13:00:00,23.3,23.31,23.28,23.3,20500.0,13.6717,13.6775,13.6599,13.6717,20500.0
2007-02-21 13:30:00,23.3,23.31,23.29,23.31,33100.0,13.6717,13.6775,13.6658,13.6775,33100.0
2007-02-21 14:00:00,23.3,23.31,23.25,23.27,45900.0,13.6717,13.6775,13.6423,13.654,45900.0
2007-02-21 14:30:00,23.26,23.29,23.25,23.27,35300.0,13.6482,13.6658,13.6423,13.654,35300.0
2007-02-21 15:00:00,23.28,23.3,23.26,23.29,41100.0,13.6599,13.6717,13.6482,13.6658,41100.0
2007-02-21 15:30:00,23.3,23.35,23.29,23.29,113500.0,13.6717,13.701,13.6658,13.6658,113500.0
2007-02-22 09:30:00,23.29,23.4,23.26,23.35,28800.0,13.6658,13.7303,13.6482,13.701,28800.0
2007-02-22 10:00:00,23.34,23.36,23.26,23.28,32500.0,13.6951,13.7069,13.6482,13.6599,32500.0
2007-02-22 10:30:00,23.27,23.28,23.18,23.2,175600.0,13.654,13.6599,13.6012,13.613,175600.0
2007-02-22 11:00:00,23.19,23.23,23.07,23.11,483300.0,13.6071,13.6306,13.5367,13.5602,483300.0
2007-02-22 11:30:00,23.12,23.12,22.99,23.03,142200.0,13.566,13.566,13.4898,13.5132,142200.0
2007-02-22 12:00:00,23.03,23.09,23.03,23.09,85900.0,13.5132,13.5484,13.5132,13.5484,85900.0
2007-02-22 12:30:00,23.09,23.1,23.03,23.03,44500.0,13.5484,13.5543,13.5132,13.5132,44500.0
2007-02-22 13:00:00,23.03,23.04,22.99,23.03,50900.0,13.5132,13.5191,13.4898,13.5132,50900.0
2007-02-22 13:30:00,23.03,23.2,23.03,23.13,95500.0,13.5132,13.613,13.5132,13.5719,95500.0
2007-02-22 14:00:00,23.13,23.19,23.13,23.18,112300.0,13.5719,13.6071,13.5719,13.6012,112300.0
2007-02-22 14:30:00,23.17,23.2,23.08,23.09,127900.0,13.5954,13.613,13.5426,13.5484,127900.0
2007-02-22 15:00:00,23.08,23.16,23.07,23.09,132300.0,13.5426,13.5895,13.5367,13.5484,132300.0
2007-02-22 15:30:00,23.09,23.13,23.07,23.09,212500.0,13.5484,13.5719,13.5367,13.5484,212500.0
2007-02-23 09:30:00,23.03,23.2,23.02,23.04,65200.0,13.5132,13.613,13.5074,13.5191,65200.0
2007-02-23 10:00:00,23.05,23.07,22.95,22.95,61500.0,13.525,13.5367,13.4663,13.4663,61500.0
2007-02-23 10:30:00,22.96,23.0,22.91,23.0,39100.0,13.4722,13.4956,13.4428,13.4956,39100.0
2007-02-23 11:00:00,22.99,23.04,22.98,23.03,85300.0,13.4898,13.5191,13.4839,13.5132,85300.0
2007-02-23 11:30:00,23.04,23.17,23.03,23.16,75800.0,13.5191,13.5954,13.5132,13.5895,75800.0
2007-02-23 12:00:00,23.16,23.17,23.12,23.14,72000.0,13.5895,13.5954,13.566,13.5778,72000.0
2007-02-23 12:30:00,23.15,23.16,23.1,23.1,59700.0,13.5836,13.5895,13.5543,13.5543,59700.0
2007-02-23 13:00:00,23.1,23.14,23.0,23.01,54400.0,13.5543,13.5778,13.4956,13.5015,54400.0
2007-02-23 13:30:00,23.01,23.04,22.98,22.99,60800.0,13.5015,13.5191,13.4839,13.4898,60800.0
2007-02-23 14:00:00,22.99,23.15,22.99,23.14,57300.0,13.4898,13.5836,13.4898,13.5778,57300.0
2007-02-23 14:30:00,23.14,23.18,23.14,23.18,45900.0,13.5778,13.6012,13.5778,13.6012,45900.0
2007-02-23 15:00:00,23.17,23.18,23.14,23.18,39600.0,13.5954,13.6012,13.5778,13.6012,39600.0
2007-02-23 15:30:00,23.18,23.18,23.13,23.15,126600.0,13.6012,13.6012,13.5719,13.5836,126600.0
2007-02-26 09:30:00,23.17,23.24,22.99,22.99,118800.0,13.5954,13.6364,13.4898,13.4898,118800.0
2007-02-26 10:00:00,22.99,23.08,22.98,23.0,82300.0,13.4898,13.5426,13.4839,13.4956,82300.0
2007-02-26 10:30:00,23.0,23.03,22.97,23.0,96800.0,13.4956,13.5132,13.478,13.4956,96800.0
2007-02-26 11:00:00,23.0,23.03,22.98,23.0,63600.0,13.4956,13.5132,13.4839,13.4956,63600.0
2007-02-26 11:30:00,23.0,23.01,22.98,22.99,48400.0,13.4956,13.5015,13.4839,13.4898,48400.0
2007-02-26 12:00:00,22.99,23.0,22.98,22.98,49900.0,13.4898,13.4956,13.4839,13.4839,49900.0
2007-02-26 12:30:00,22.98,22.99,22.78,22.79,63500.0,13.4839,13.4898,13.3665,13.3724,63500.0
2007-02-26 13:00:00,22.8,22.85,22.79,22.83,48700.0,13.3783,13.4076,13.3724,13.3959,48700.0
2007-02-26 13:30:00,22.83,22.93,22.82,22.88,72700.0,13.3959,13.4545,13.39,13.4252,72700.0
2007-02-26 14:00:00,22.89,22.96,22.85,22.94,42400.0,13.4311,13.4722,13.4076,13.4604,42400.0
2007-02-26 14:30:00,22.94,22.97,22.92,22.94,52700.0,13.4604,13.478,13.4487,13.4604,52700.0
2007-02-26 15:00:00,22.94,22.95,22.86,22.91,79100.0,13.4604,13.4663,13.4135,13.4428,79100.0
2007-02-26 15:30:00,22.91,22.94,22.88,22.94,81400.0,13.4428,13.4604,13.4252,13.4604,81400.0
2007-02-27 09:30:00,22.61,22.7,22.24,22.46,141100.0,13.2668,13.3196,13.0497,13.1788,141100.0
2007-02-27 10:00:00,22.45,22.68,22.42,22.64,101700.0,13.1729,13.3079,13.1553,13.2844,101700.0
2007-02-27 10:30:00,22.66,22.78,22.62,22.73,47700.0,13.2961,13.3665,13.2727,13.3372,47700.0
2007-02-27 11:00:00,22.73,22.75,22.65,22.71,30600.0,13.3372,13.3489,13.2903,13.3255,30600.0
2007-02-27 11:30:00,22.71,22.73,22.63,22.65,66100.0,13.3255,13.3372,13.2785,13.2903,66100.0
2007-02-27 12:00:00,22.65,22.66,22.56,22.63,80500.0,13.2903,13.2961,13.2374,13.2785,80500.0
2007-02-27 12:30:00,22.62,22.67,22.55,22.64,35200.0,13.2727,13.302,13.2316,13.2844,35200.0
2007-02-27 13:00:00,22.65,22.66,22.56,22.56,38700.0,13.2903,13.2961,13.2374,13.2374,38700.0
2007-02-27 13:30:00,22.56,22.61,22.55,22.58,40900.0,13.2374,13.2668,13.2316,13.2492,40900.0
2007-02-27 14:00:00,22.58,22.61,22.54,22.55,92400.0,13.2492,13.2668,13.2257,13.2316,92400.0
2007-02-27 14:30:00,22.55,22.59,22.5,22.55,130100.0,13.2316,13.255,13.2022,13.2316,130100.0
2007-02-27 15:00:00,22.54,22.68,22.48,22.6,145700.0,13.2257,13.3079,13.1905,13.2609,145700.0
2007-02-27 15:30:00,22.6,22.63,22.54,22.54,76200.0,13.2609,13.2785,13.2257,13.2257,76200.0
2007-02-28 09:30:00,22.61,22.68,22.35,22.54,249600.0,13.2668,13.3079,13.1142,13.2257,249600.0
2007-02-28 10:00:00,22.56,22.66,22.5,22.56,132900.0,13.2374,13.2961,13.2022,13.2374,132900.0
2007-02-28 10:30:00,22.57,22.69,22.53,22.64,105000.0,13.2433,13.3137,13.2198,13.2844,105000.0
2007-02-28 11:00:00,22.63,22.91,22.55,22.78,142600.0,13.2785,13.4428,13.2316,13.3665,142600.0
2007-02-28 11:30:00,22.78,22.9,22.63,22.7,141300.0,13.3665,13.4369,13.2785,13.3196,141300.0
2007-02-28 12:00:00,22.74,22.75,22.65,22.71,72000.0,13.3431,13.3489,13.2903,13.3255,72000.0
2007-02-28 12:30:00,22.7,22.74,22.69,22.71,103100.0,13.3196,13.3431,13.3137,13.3255,103100.0
2007-02-28 13:00:00,22.71,22.77,22.7,22.76,47100.0,13.3255,13.3607,13.3196,13.3548,47100.0
2007-02-28 13:30:00,22.76,22.78,22.68,22.69,75900.0,13.3548,13.3665,13.3079,13.3137,75900.0
2007-02-28 14:00:00,22.7,22.76,22.68,22.71,90200.0,13.3196,13.3548,13.3079,13.3255,90200.0
2007-02-28 14:30:00,22.72,22.77,22.68,22.7,110300.0,13.3313,13.3607,13.3079,13.3196,110300.0
2007-02-28 15:00:00,22.71,22.77,22.7,22.75,93600.0,13.3255,13.3607,13.3196,13.3489,93600.0
2007-02-28 15:30:00,22.76,22.78,22.54,22.7,195600.0,13.3548,13.3665,13.2257,13.3196,195600.0
2007-03-01 09:30:00,22.46,22.57,22.45,22.52,236200.0,13.1788,13.2433,13.1729,13.214,236200.0
2007-03-01 10:00:00,22.52,22.69,22.45,22.53,112400.0,13.214,13.3137,13.1729,13.2198,112400.0
2007-03-01 10:30:00,22.52,22.69,22.5,22.53,70200.0,13.214,13.3137,13.2022,13.2198,70200.0
2007-03-01 11:00:00,22.62,22.68,22.52,22.59,91100.0,13.2727,13.3079,13.214,13.255,91100.0
2007-03-01 11:30:00,22.65,22.7,22.55,22.64,99300.0,13.2903,13.3196,13.2316,13.2844,99300.0
2007-03-01 12:00:00,22.63,22.69,22.59,22.62,50200.0,13.2785,13.3137,13.255,13.2727,50200.0
2007-03-01 12:30:00,22.61,22.72,22.61,22.72,35000.0,13.2668,13.3313,13.2668,13.3313,35000.0
2007-03-01 13:00:00,22.72,22.72,22.67,22.68,35400.0,13.3313,13.3313,13.302,13.3079,35400.0
2007-03-01 13:30:00,22.68,22.7,22.67,22.69,66000.0,13.3079,13.3196,13.302,13.3137,66000.0
2007-03-01 14:00:00,22.69,22.84,22.68,22.77,97700.0,13.3137,13.4017,13.3079,13.3607,97700.0
2007-03-01 14:30:00,22.76,22.8,22.74,22.79,75000.0,13.3548,13.3783,13.3431,13.3724,75000.0
2007-03-01 15:00:00,22.78,22.78,22.66,22.69,77600.0,13.3665,13.3665,13.2961,13.3137,77600.0
2007-03-01 15:30:00,22.69,22.73,22.68,22.7,111600.0,13.3137,13.3372,13.3079,13.3196,111600.0
2007-03-02 09:30:00,22.66,22.68,22.4,22.44,74500.0,13.2961,13.3079,13.1436,13.167,74500.0
2007-03-02 10:00:00,22.42,22.56,22.41,22.52,75600.0,13.1553,13.2374,13.1494,13.214,75600.0
2007-03-02 10:30:00,22.52,22.65,22.49,22.56,39500.0,13.214,13.2903,13.1964,13.2374,39500.0
2007-03-02 11:00:00,22.57,22.59,22.52,22.56,165600.0,13.2433,13.255,13.214,13.2374,165600.0
2007-03-02 11:30:00,22.56,22.58,22.54,22.55,35900.0,13.2374,13.2492,13.2257,13.2316,35900.0
2007-03-02 12:00:00,22.55,22.56,22.5,22.5,82000.0,13.2316,13.2374,13.2022,13.2022,82000.0
2007-03-02 12:30:00,22.5,22.55,22.48,22.55,127700.0,13.2022,13.2316,13.1905,13.2316,127700.0
2007-03-02 13:00:00,22.54,22.55,22.49,22.51,81100.0,13.2257,13.2316,13.1964,13.2081,81100.0
2007-03-02 13:30:00,22.5,22.57,22.5,22.57,71200.0,13.2022,13.2433,13.2022,13.2433,71200.0
2007-03-02 14:00:00,22.56,22.56,22.53,22.56,80000.0,13.2374,13.2374,13.2198,13.2374,80000.0
2007-03-02 14:30:00,22.56,22.62,22.54,22.55,85500.0,13.2374,13.2727,13.2257,13.2316,85500.0
2007-03-02 15:00:00,22.55,22.58,22.54,22.57,101100.0,13.2316,13.2492,13.2257,13.2433,101100.0
2007-03-02 15:30:00,22.56,22.58,22.43,22.45,151200.0,13.2374,13.2492,13.1612,13.1729,151200.0
2007-03-05 09:30:00,22.28,22.47,22.25,22.41,135700.0,13.0732,13.1846,13.0555,13.1494,135700.0
2007-03-05 10:00:00,22.42,22.54,22.35,22.45,128400.0,13.1553,13.2257,13.1142,13.1729,128400.0
2007-03-05 10:30:00,22.46,22.5,22.38,22.49,187300.0,13.1788,13.2022,13.1318,13.1964,187300.0
2007-03-05 11:00:00,22.49,22.56,22.45,22.52,76300.0,13.1964,13.2374,13.1729,13.214,76300.0
2007-03-05 11:30:00,22.51,22.51,22.4,22.41,120400.0,13.2081,13.2081,13.1436,13.1494,120400.0
2007-03-05 12:00:00,22.4,22.42,22.39,22.4,49600.0,13.1436,13.1553,13.1377,13.1436,49600.0
2007-03-05 12:30:00,22.4,22.47,22.38,22.39,111100.0,13.1436,13.1846,13.1318,13.1377,111100.0
2007-03-05 13:00:00,22.4,22.42,22.39,22.41,57300.0,13.1436,13.1553,13.1377,13.1494,57300.0
2007-03-05 13:30:00,22.41,22.45,22.4,22.43,26900.0,13.1494,13.1729,13.1436,13.1612,26900.0
2007-03-05 14:00:00,22.43,22.49,22.4,22.43,81000.0,13.1612,13.1964,13.1436,13.1612,81000.0
2007-03-05 14:30:00,22.43,22.47,22.42,22.45,49500.0,13.1612,13.1846,13.1553,13.1729,49500.0
2007-03-05 15:00:00,22.45,22.45,22.41,22.42,152300.0,13.1729,13.1729,13.1494,13.1553,152300.0
2007-03-05 15:30:00,22.41,22.48,22.38,22.43,423400.0,13.1494,13.1905,13.1318,13.1612,423400.0
2007-03-06 09:30:00,22.42,22.51,22.3,22.46,228100.0,13.1553,13.2081,13.0849,13.1788,228100.0
2007-03-06 10:00:00,22.46,22.5,22.44,22.45,136800.0,13.1788,13.2022,13.167,13.1729,136800.0
2007-03-06 10:30:00,22.46,22.47,22.37,22.37,170500.0,13.1788,13.1846,13.126,13.126,170500.0
2007-03-06 11:00:00,22.38,22.39,22.33,22.35,97400.0,13.1318,13.1377,13.1025,13.1142,97400.0
2007-03-06 11:30:00,22.36,22.39,22.34,22.38,77900.0,13.1201,13.1377,13.1084,13.1318,77900.0
2007-03-06 12:00:00,22.38,22.42,22.36,22.38,78100.0,13.1318,13.1553,13.1201,13.1318,78100.0
2007-03-06 12:30:00,22.39,22.43,22.35,22.38,57100.0,13.1377,13.1612,13.1142,13.1318,57100.0
2007-03-06 13:00:00,22.39,22.42,22.37,22.38,67200.0,13.1377,13.1553,13.126,13.1318,67200.0
2007-03-06 13:30:00,22.38,22.4,22.36,22.36,75200.0,13.1318,13.1436,13.1201,13.1201,75200.0
2007-03-06 14:00:00,22.36,22.45,22.35,22.42,92300.0,13.1201,13.1729,13.1142,13.1553,92300.0
2007-03-06 14:30:00,22.43,22.43,22.39,22.42,57600.0,13.1612,13.1612,13.1377,13.1553,57600.0
2007-03-06 15:00:00,22.43,22.55,22.42,22.51,181100.0,13.1612,13.2316,13.1553,13.2081,181100.0
2007-03-06 15:30:00,22.5,22.53,22.42,22.45,256100.0,13.2022,13.2198,13.1553,13.1729,256100.0
2007-03-07 09:30:00,22.34,22.55,22.34,22.5,82300.0,13.1084,13.2316,13.1084,13.2022,82300.0
2007-03-07 10:00:00,22.5,22.55,22.45,22.5,111600.0,13.2022,13.2316,13.1729,13.2022,111600.0
2007-03-07 10:30:00,22.5,22.51,22.41,22.44,115600.0,13.2022,13.2081,13.1494,13.167,115600.0
2007-03-07 11:00:00,22.44,22.47,22.4,22.45,98300.0,13.167,13.1846,13.1436,13.1729,98300.0
2007-03-07 11:30:00,22.45,22.51,22.44,22.5,82400.0,13.1729,13.2081,13.167,13.2022,82400.0
2007-03-07 12:00:00,22.5,22.6,22.49,22.55,61300.0,13.2022,13.2609,13.1964,13.2316,61300.0
2007-03-07 12:30:00,22.56,22.6,22.43,22.6,102700.0,13.2374,13.2609,13.1612,13.2609,102700.0
2007-03-07 13:00:00,22.56,22.62,22.54,22.54,79300.0,13.2374,13.2727,13.2257,13.2257,79300.0
2007-03-07 13:30:00,22.53,22.62,22.53,22.6,48500.0,13.2198,13.2727,13.2198,13.2609,48500.0
2007-03-07 14:00:00,22.6,22.61,22.45,22.52,92200.0,13.2609,13.2668,13.1729,13.214,92200.0
2007-03-07 14:30:00,22.53,22.61,22.5,22.56,109800.0,13.2198,13.2668,13.2022,13.2374,109800.0
2007-03-07 15:00:00,22.56,22.6,22.53,22.53,65900.0,13.2374,13.2609,13.2198,13.2198,65900.0
2007-03-07 15:30:00,22.54,22.55,22.45,22.51,201000.0,13.2257,13.2316,13.1729,13.2081,201000.0
2007-03-08 09:30:00,22.35,22.45,21.9,21.93,306100.0,13.1142,13.1729,12.8502,12.8678,306100.0
2007-03-08 10:00:00,21.93,22.2,21.76,22.1,258500.0,12.8678,13.0262,12.768,12.9675,258500.0
2007-03-08 10:30:00,22.09,22.24,22.04,22.14,297900.0,12.9617,13.0497,12.9323,12.991,297900.0
2007-03-08 11:00:00,22.14,22.14,21.89,21.99,721000.0,12.991,12.991,12.8443,12.903,721000.0
2007-03-08 11:30:00,21.99,22.04,21.98,22.02,313800.0,12.903,12.9323,12.8971,12.9206,313800.0
2007-03-08 12:00:00,22.02,22.03,21.87,21.91,315500.0,12.9206,12.9265,12.8326,12.856,315500.0
2007-03-08 12:30:00,21.9,21.94,21.8,21.85,136400.0,12.8502,12.8737,12.7915,12.8208,136400.0
2007-03-08 13:00:00,21.85,21.86,21.59,21.65,263700.0,12.8208,12.8267,12.6683,12.7035,263700.0
2007-03-08 13:30:00,21.64,21.83,21.61,21.8,185300.0,12.6976,12.8091,12.68,12.7915,185300.0
2007-03-08 14:00:00,21.8,21.93,21.77,21.85,362400.0,12.7915,12.8678,12.7739,12.8208,362400.0
2007-03-08 14:30:00,21.85,21.85,21.66,21.73,442500.0,12.8208,12.8208,12.7094,12.7504,442500.0
2007-03-08 15:00:00,21.74,21.74,21.55,21.6,274000.0,12.7563,12.7563,12.6448,12.6741,274000.0
2007-03-08 15:30:00,21.6,21.64,21.28,21.53,955700.0,12.6741,12.6976,12.4864,12.6331,955700.0
2007-03-09 09:30:00,21.6,21.77,21.53,21.7,255000.0,12.6741,12.7739,12.6331,12.7328,255000.0
2007-03-09 10:00:00,21.7,21.7,21.47,21.7,175100.0,12.7328,12.7328,12.5979,12.7328,175100.0
2007-03-09 10:30:00,21.7,21.7,21.61,21.65,138500.0,12.7328,12.7328,12.68,12.7035,138500.0
2007-03-09 11:00:00,21.64,21.8,21.64,21.75,188900.0,12.6976,12.7915,12.6976,12.7622,188900.0
2007-03-09 11:30:00,21.75,21.76,21.63,21.67,180200.0,12.7622,12.768,12.6918,12.7152,180200.0
2007-03-09 12:00:00,21.67,21.73,21.66,21.71,91100.0,12.7152,12.7504,12.7094,12.7387,91100.0
2007-03-09 12:30:00,21.72,21.76,21.68,21.74,103500.0,12.7446,12.768,12.7211,12.7563,103500.0
2007-03-09 13:00:00,21.74,21.75,21.57,21.59,110200.0,12.7563,12.7622,12.6565,12.6683,110200.0
2007-03-09 13:30:00,21.59,21.63,21.52,21.6,130800.0,12.6683,12.6918,12.6272,12.6741,130800.0
2007-03-09 14:00:00,21.59,21.64,21.56,21.6,73100.0,12.6683,12.6976,12.6507,12.6741,73100.0
2007-03-09 14:30:00,21.6,21.71,21.55,21.71,93500.0,12.6741,12.7387,12.6448,12.7387,93500.0
2007-03-09 15:00:00,21.72,21.78,21.65,21.78,93400.0,12.7446,12.7798,12.7035,12.7798,93400.0
2007-03-09 15:30:00,21.78,21.79,21.67,21.77,292500.0,12.7798,12.7856,12.7152,12.7739,292500.0
2007-03-12 09:30:00,21.67,21.9,21.51,21.62,90000.0,12.7152,12.8502,12.6213,12.6859,90000.0
2007-03-12 10:00:00,21.63,21.64,21.52,21.58,60900.0,12.6918,12.6976,12.6272,12.6624,60900.0
2007-03-12 10:30:00,21.54,21.6,21.44,21.51,118900.0,12.6389,12.6741,12.5803,12.6213,118900.0
2007-03-12 11:00:00,21.5,21.51,21.36,21.37,123000.0,12.6155,12.6213,12.5333,12.5392,123000.0
2007-03-12 11:30:00,21.39,21.47,21.38,21.39,78700.0,12.5509,12.5979,12.5451,12.5509,78700.0
2007-03-12 12:00:00,21.39,21.42,21.39,21.39,71000.0,12.5509,12.5685,12.5509,12.5509,71000.0
2007-03-12 12:30:00,21.39,21.51,21.39,21.43,147900.0,12.5509,12.6213,12.5509,12.5744,147900.0
2007-03-12 13:00:00,21.43,21.45,21.41,21.45,135800.0,12.5744,12.5861,12.5627,12.5861,135800.0
2007-03-12 13:30:00,21.45,21.6,21.44,21.51,229900.0,12.5861,12.6741,12.5803,12.6213,229900.0
2007-03-12 14:00:00,21.51,21.59,21.47,21.58,77400.0,12.6213,12.6683,12.5979,12.6624,77400.0
2007-03-12 14:30:00,21.58,21.71,21.56,21.7,154700.0,12.6624,12.7387,12.6507,12.7328,154700.0
2007-03-12 15:00:00,21.71,21.77,21.61,21.61,201000.0,12.7387,12.7739,12.68,12.68,201000.0
2007-03-12 15:30:00,21.61,21.61,21.51,21.57,271300.0,12.68,12.68,12.6213,12.6565,271300.0
2007-03-13 09:30:00,21.47,21.65,21.46,21.64,146100.0,12.5979,12.7035,12.592,12.6976,146100.0
2007-03-13 10:00:00,21.65,21.75,21.64,21.71,94000.0,12.7035,12.7622,12.6976,12.7387,94000.0
2007-03-13 10:30:00,21.72,21.73,21.66,21.72,75500.0,12.7446,12.7504,12.7094,12.7446,75500.0
2007-03-13 11:00:00,21.72,21.78,21.65,21.66,201900.0,12.7446,12.7798,12.7035,12.7094,201900.0
2007-03-13 11:30:00,21.67,21.74,21.65,21.74,77000.0,12.7152,12.7563,12.7035,12.7563,77000.0
2007-03-13 12:00:00,21.74,21.92,21.73,21.8,311500.0,12.7563,12.8619,12.7504,12.7915,311500.0
2007-03-13 12:30:00,21.8,22.27,21.75,22.2,403400.0,12.7915,13.0673,12.7622,13.0262,403400.0
2007-03-13 13:00:00,22.19,22.53,22.17,22.35,386600.0,13.0203,13.2198,13.0086,13.1142,386600.0
2007-03-13 13:30:00,22.36,22.37,22.26,22.33,304600.0,13.1201,13.126,13.0614,13.1025,304600.0
2007-03-13 14:00:00,22.33,22.33,21.96,21.99,268900.0,13.1025,13.1025,12.8854,12.903,268900.0
2007-03-13 14:30:00,21.99,22.0,21.85,22.0,318100.0,12.903,12.9089,12.8208,12.9089,318100.0
2007-03-13 15:00:00,22.01,22.06,21.89,22.01,291500.0,12.9147,12.9441,12.8443,12.9147,291500.0
2007-03-13 15:30:00,22.02,22.04,21.81,21.93,498400.0,12.9206,12.9323,12.7974,12.8678,498400.0
2007-03-14 09:30:00,22.03,22.23,21.61,21.81,203700.0,12.9265,13.0438,12.68,12.7974,203700.0
2007-03-14 10:00:00,21.81,21.81,21.67,21.73,249100.0,12.7974,12.7974,12.7152,12.7504,249100.0
2007-03-14 10:30:00,21.75,21.98,21.74,21.96,166000.0,12.7622,12.8971,12.7563,12.8854,166000.0
2007-03-14 11:00:00,21.96,21.96,21.77,21.83,168900.0,12.8854,12.8854,12.7739,12.8091,168900.0
2007-03-14 11:30:00,21.83,21.95,21.79,21.94,155600.0,12.8091,12.8795,12.7856,12.8737,155600.0
2007-03-14 12:00:00,21.95,21.96,21.7,21.75,183600.0,12.8795,12.8854,12.7328,12.7622,183600.0
2007-03-14 12:30:00,21.75,21.82,21.73,21.74,110600.0,12.7622,12.8032,12.7504,12.7563,110600.0
2007-03-14 13:00:00,21.75,22.04,21.74,22.0,169200.0,12.7622,12.9323,12.7563,12.9089,169200.0
2007-03-14 13:30:00,22.0,22.05,21.94,22.0,145000.0,12.9089,12.9382,12.8737,12.9089,145000.0
2007-03-14 14:00:00,22.01,22.15,21.97,22.12,145000.0,12.9147,12.9969,12.8913,12.9793,145000.0
2007-03-14 14:30:00,22.13,22.23,22.07,22.07,123500.0,12.9851,13.0438,12.9499,12.9499,123500.0
2007-03-14 15:00:00,22.07,22.19,21.98,22.04,174800.0,12.9499,13.0203,12.8971,12.9323,174800.0
2007-03-14 15:30:00,22.04,22.06,21.99,22.02,224600.0,12.9323,12.9441,12.903,12.9206,224600.0
2007-03-15 09:30:00,22.08,22.21,22.07,22.13,111700.0,12.9558,13.0321,12.9499,12.9851,111700.0
2007-03-15 10:00:00,22.13,22.15,21.95,22.0,113700.0,12.9851,12.9969,12.8795,12.9089,113700.0
2007-03-15 10:30:00,22.0,22.0,21.96,22.0,96400.0,12.9089,12.9089,12.8854,12.9089,96400.0
2007-03-15 11:00:00,21.99,22.0,21.93,21.96,113600.0,12.903,12.9089,12.8678,12.8854,113600.0
2007-03-15 11:30:00,21.96,21.97,21.91,21.92,69900.0,12.8854,12.8913,12.856,12.8619,69900.0
2007-03-15 12:00:00,21.92,22.0,21.91,22.0,67300.0,12.8619,12.9089,12.856,12.9089,67300.0
2007-03-15 12:30:00,22.0,22.0,21.98,21.99,30400.0,12.9089,12.9089,12.8971,12.903,30400.0
2007-03-15 13:00:00,21.99,22.01,21.96,22.01,46100.0,12.903,12.9147,12.8854,12.9147,46100.0
2007-03-15 13:30:00,22.01,22.03,21.91,22.02,86700.0,12.9147,12.9265,12.856,12.9206,86700.0
2007-03-15 14:00:00,22.01,22.02,21.96,21.96,58100.0,12.9147,12.9206,12.8854,12.8854,58100.0
2007-03-15 14:30:00,21.98,22.04,21.95,22.01,94500.0,12.8971,12.9323,12.8795,12.9147,94500.0
2007-03-15 15:00:00,22.01,22.05,21.98,22.0,139600.0,12.9147,12.9382,12.8971,12.9089,139600.0
2007-03-15 15:30:00,22.0,22.06,21.99,22.01,149300.0,12.9089,12.9441,12.903,12.9147,149300.0
2007-03-16 09:30:00,21.92,22.07,21.74,22.01,218500.0,12.8619,12.9499,12.7563,12.9147,218500.0
2007-03-16 10:00:00,22.0,22.07,21.97,22.0,129800.0,12.9089,12.9499,12.8913,12.9089,129800.0
2007-03-16 10:30:00,21.99,22.02,21.92,22.0,96800.0,12.903,12.9206,12.8619,12.9089,96800.0
2007-03-16 11:00:00,22.0,22.05,21.91,21.93,136000.0,12.9089,12.9382,12.856,12.8678,136000.0
2007-03-16 11:30:00,21.93,22.01,21.89,21.97,121800.0,12.8678,12.9147,12.8443,12.8913,121800.0
2007-03-16 12:00:00,21.96,21.99,21.95,21.97,30800.0,12.8854,12.903,12.8795,12.8913,30800.0
2007-03-16 12:30:00,21.97,22.07,21.97,22.07,25500.0,12.8913,12.9499,12.8913,12.9499,25500.0
2007-03-16 13:00:00,22.06,22.14,22.06,22.12,77100.0,12.9441,12.991,12.9441,12.9793,77100.0
2007-03-16 13:30:00,22.12,22.17,22.11,22.14,57700.0,12.9793,13.0086,12.9734,12.991,57700.0
2007-03-16 14:00:00,22.14,22.16,22.05,22.07,63000.0,12.991,13.0027,12.9382,12.9499,63000.0
2007-03-16 14:30:00,22.07,22.07,21.99,22.04,96500.0,12.9499,12.9499,12.903,12.9323,96500.0
2007-03-16 15:00:00,22.04,22.12,22.01,22.12,65100.0,12.9323,12.9793,12.9147,12.9793,65100.0
2007-03-16 15:30:00,22.11,22.13,22.05,22.05,172800.0,12.9734,12.9851,12.9382,12.9382,172800.0
2007-03-19 09:30:00,22.13,22.18,21.88,21.94,237700.0,12.9851,13.0145,12.8384,12.8737,237700.0
2007-03-19 10:00:00,21.94,22.07,21.93,22.0,164300.0,12.8737,12.9499,12.8678,12.9089,164300.0
2007-03-19 10:30:00,22.0,22.16,21.98,22.15,120500.0,12.9089,13.0027,12.8971,12.9969,120500.0
2007-03-19 11:00:00,22.14,22.14,22.1,22.12,67800.0,12.991,12.991,12.9675,12.9793,67800.0
2007-03-19 11:30:00,22.13,22.14,22.07,22.12,142500.0,12.9851,12.991,12.9499,12.9793,142500.0
2007-03-19 12:00:00,22.12,22.13,22.05,22.07,72700.0,12.9793,12.9851,12.9382,12.9499,72700.0
2007-03-19 12:30:00,22.07,22.47,22.05,22.4,205000.0,12.9499,13.1846,12.9382,13.1436,205000.0
2007-03-19 13:00:00,22.4,22.4,22.22,22.23,158900.0,13.1436,13.1436,13.0379,13.0438,158900.0
2007-03-19 13:30:00,22.25,22.38,22.25,22.35,72000.0,13.0555,13.1318,13.0555,13.1142,72000.0
2007-03-19 14:00:00,22.35,22.41,22.31,22.33,62200.0,13.1142,13.1494,13.0908,13.1025,62200.0
2007-03-19 14:30:00,22.34,22.37,22.27,22.32,108800.0,13.1084,13.126,13.0673,13.0966,108800.0
2007-03-19 15:00:00,22.33,22.51,22.33,22.49,287600.0,13.1025,13.2081,13.1025,13.1964,287600.0
2007-03-19 15:30:00,22.5,22.67,22.48,22.64,596700.0,13.2022,13.302,13.1905,13.2844,596700.0
2007-03-20 09:30:00,22.67,23.4,22.67,23.18,876800.0,13.302,13.7303,13.302,13.6012,876800.0
2007-03-20 10:00:00,23.18,23.24,23.08,23.15,350600.0,13.6012,13.6364,13.5426,13.5836,350600.0
2007-03-20 10:30:00,23.14,23.16,22.97,23.11,269800.0,13.5778,13.5895,13.478,13.5602,269800.0
2007-03-20 11:00:00,23.1,23.11,22.94,22.99,145100.0,13.5543,13.5602,13.4604,13.4898,145100.0
2007-03-20 11:30:00,22.99,23.01,22.92,23.0,132700.0,13.4898,13.5015,13.4487,13.4956,132700.0
2007-03-20 12:00:00,23.0,23.1,22.94,23.09,112200.0,13.4956,13.5543,13.4604,13.5484,112200.0
2007-03-20 12:30:00,23.09,23.09,22.97,22.99,102100.0,13.5484,13.5484,13.478,13.4898,102100.0
2007-03-20 13:00:00,22.99,23.04,22.95,22.95,40300.0,13.4898,13.5191,13.4663,13.4663,40300.0
2007-03-20 13:30:00,22.95,22.99,22.94,22.97,69800.0,13.4663,13.4898,13.4604,13.478,69800.0
2007-03-20 14:00:00,22.97,23.05,22.96,23.04,89000.0,13.478,13.525,13.4722,13.5191,89000.0
2007-03-20 14:30:00,23.04,23.14,22.96,23.09,130700.0,13.5191,13.5778,13.4722,13.5484,130700.0
2007-03-20 15:00:00,23.09,23.13,23.01,23.03,113500.0,13.5484,13.5719,13.5015,13.5132,113500.0
2007-03-20 15:30:00,23.03,23.07,22.96,23.06,370500.0,13.5132,13.5367,13.4722,13.5308,370500.0
2007-03-21 09:30:00,23.05,23.08,22.85,23.04,91600.0,13.525,13.5426,13.4076,13.5191,91600.0
2007-03-21 10:00:00,22.99,23.1,22.95,22.98,137200.0,13.4898,13.5543,13.4663,13.4839,137200.0
2007-03-21 10:30:00,22.99,22.99,22.9,22.96,115600.0,13.4898,13.4898,13.4369,13.4722,115600.0
2007-03-21 11:00:00,22.97,22.98,22.82,22.91,88400.0,13.478,13.4839,13.39,13.4428,88400.0
2007-03-21 11:30:00,22.91,22.91,22.83,22.88,61500.0,13.4428,13.4428,13.3959,13.4252,61500.0
2007-03-21 12:00:00,22.87,22.89,22.79,22.88,68700.0,13.4193,13.4311,13.3724,13.4252,68700.0
2007-03-21 12:30:00,22.88,23.0,22.86,22.96,107900.0,13.4252,13.4956,13.4135,13.4722,107900.0
2007-03-21 13:00:00,22.95,23.02,22.92,23.0,105400.0,13.4663,13.5074,13.4487,13.4956,105400.0
2007-03-21 13:30:00,23.0,23.05,22.98,23.0,124200.0,13.4956,13.525,13.4839,13.4956,124200.0
2007-03-21 14:00:00,23.0,23.21,22.98,23.16,132100.0,13.4956,13.6188,13.4839,13.5895,132100.0
2007-03-21 14:30:00,23.17,23.33,23.08,23.29,156100.0,13.5954,13.6893,13.5426,13.6658,156100.0
2007-03-21 15:00:00,23.29,23.4,23.25,23.34,301500.0,13.6658,13.7303,13.6423,13.6951,301500.0
2007-03-21 15:30:00,23.34,23.36,23.17,23.23,339300.0,13.6951,13.7069,13.5954,13.6306,339300.0
2007-03-22 09:30:00,23.29,23.37,23.1,23.15,99400.0,13.6658,13.7127,13.5543,13.5836,99400.0
2007-03-22 10:00:00,23.15,23.2,23.05,23.06,71800.0,13.5836,13.613,13.525,13.5308,71800.0
2007-03-22 10:30:00,23.06,23.2,23.01,23.18,78700.0,13.5308,13.613,13.5015,13.6012,78700.0
2007-03-22 11:00:00,23.17,23.23,23.1,23.16,109800.0,13.5954,13.6306,13.5543,13.5895,109800.0
2007-03-22 11:30:00,23.17,23.36,23.12,23.36,113200.0,13.5954,13.7069,13.566,13.7069,113200.0
2007-03-22 12:00:00,23.35,23.44,23.31,23.36,56800.0,13.701,13.7538,13.6775,13.7069,56800.0
2007-03-22 12:30:00,23.35,23.44,23.33,23.43,55600.0,13.701,13.7538,13.6893,13.7479,55600.0
2007-03-22 13:00:00,23.42,23.48,23.39,23.47,51300.0,13.7421,13.7773,13.7245,13.7714,51300.0
2007-03-22 13:30:00,23.47,23.5,23.35,23.5,102800.0,13.7714,13.789,13.701,13.789,102800.0
2007-03-22 14:00:00,23.49,23.54,23.46,23.49,90900.0,13.7831,13.8125,13.7655,13.7831,90900.0
2007-03-22 14:30:00,23.49,23.53,23.47,23.47,46200.0,13.7831,13.8066,13.7714,13.7714,46200.0
2007-03-22 15:00:00,23.47,23.47,23.37,23.45,82900.0,13.7714,13.7714,13.7127,13.7597,82900.0
2007-03-22 15:30:00,23.44,23.46,23.39,23.42,134600.0,13.7538,13.7655,13.7245,13.7421,134600.0
2007-03-23 09:30:00,23.54,23.87,23.44,23.68,492500.0,13.8125,14.0061,13.7538,13.8946,492500.0
2007-03-23 10:00:00,23.68,24.08,23.66,24.03,553000.0,13.8946,14.1293,13.8829,14.1,553000.0
2007-03-23 10:30:00,24.02,24.49,24.0,24.45,493300.0,14.0941,14.3699,14.0824,14.3464,493300.0
2007-03-23 11:00:00,24.44,24.78,24.43,24.69,799700.0,14.3406,14.5401,14.3347,14.4873,799700.0
2007-03-23 11:30:00,24.69,24.71,24.43,24.52,346700.0,14.4873,14.499,14.3347,14.3875,346700.0
2007-03-23 12:00:00,24.5,24.51,24.42,24.48,116700.0,14.3758,14.3816,14.3288,14.364,116700.0
2007-03-23 12:30:00,24.48,24.49,24.25,24.25,111700.0,14.364,14.3699,14.2291,14.2291,111700.0
2007-03-23 13:00:00,24.26,24.5,24.14,24.27,276600.0,14.2349,14.3758,14.1645,14.2408,276600.0
2007-03-23 13:30:00,24.28,24.41,24.28,24.36,92100.0,14.2467,14.323,14.2467,14.2936,92100.0
2007-03-23 14:00:00,24.35,24.36,24.25,24.31,95700.0,14.2878,14.2936,14.2291,14.2643,95700.0
2007-03-23 14:30:00,24.31,24.32,24.28,24.3,112000.0,14.2643,14.2702,14.2467,14.2584,112000.0
2007-03-23 15:00:00,24.3,24.32,24.27,24.3,230800.0,14.2584,14.2702,14.2408,14.2584,230800.0
2007-03-23 15:30:00,24.3,24.31,24.11,24.18,459400.0,14.2584,14.2643,14.1469,14.188,459400.0
2007-03-26 09:30:00,24.28,24.28,23.94,23.99,144300.0,14.2467,14.2467,14.0472,14.0765,144300.0
2007-03-26 10:00:00,23.98,23.98,23.74,23.83,220500.0,14.0707,14.0707,13.9298,13.9826,220500.0
2007-03-26 10:30:00,23.83,24.01,23.76,24.01,109800.0,13.9826,14.0883,13.9416,14.0883,109800.0
2007-03-26 11:00:00,24.01,24.01,23.8,23.8,183700.0,14.0883,14.0883,13.965,13.965,183700.0
2007-03-26 11:30:00,23.8,23.83,23.7,23.73,125100.0,13.965,13.9826,13.9064,13.924,125100.0
2007-03-26 12:00:00,23.73,23.84,23.71,23.81,67100.0,13.924,13.9885,13.9122,13.9709,67100.0
2007-03-26 12:30:00,23.81,23.83,23.76,23.76,55700.0,13.9709,13.9826,13.9416,13.9416,55700.0
2007-03-26 13:00:00,23.76,23.82,23.74,23.81,63000.0,13.9416,13.9768,13.9298,13.9709,63000.0
2007-03-26 13:30:00,23.8,23.99,23.76,23.99,116300.0,13.965,14.0765,13.9416,14.0765,116300.0
2007-03-26 14:00:00,23.98,23.99,23.87,23.99,112900.0,14.0707,14.0765,14.0061,14.0765,112900.0
2007-03-26 14:30:00,24.0,24.02,23.93,23.94,106000.0,14.0824,14.0941,14.0413,14.0472,106000.0
2007-03-26 15:00:00,23.93,23.94,23.83,23.92,156700.0,14.0413,14.0472,13.9826,14.0354,156700.0
2007-03-26 15:30:00,23.91,24.04,23.84,23.98,364400.0,14.0296,14.1059,13.9885,14.0707,364400.0
2007-03-27 09:30:00,23.86,23.88,23.64,23.65,60300.0,14.0002,14.012,13.8712,13.877,60300.0
2007-03-27 10:00:00,23.65,23.77,23.63,23.7,58100.0,13.877,13.9474,13.8653,13.9064,58100.0
2007-03-27 10:30:00,23.68,23.77,23.6,23.75,65900.0,13.8946,13.9474,13.8477,13.9357,65900.0
2007-03-27 11:00:00,23.75,23.77,23.69,23.7,50300.0,13.9357,13.9474,13.9005,13.9064,50300.0
2007-03-27 11:30:00,23.7,23.79,23.64,23.64,29800.0,13.9064,13.9592,13.8712,13.8712,29800.0
2007-03-27 12:00:00,23.65,23.7,23.61,23.64,36800.0,13.877,13.9064,13.8536,13.8712,36800.0
2007-03-27 12:30:00,23.64,23.68,23.63,23.65,31200.0,13.8712,13.8946,13.8653,13.877,31200.0
2007-03-27 13:00:00,23.65,23.71,23.6,23.62,50500.0,13.877,13.9122,13.8477,13.8594,50500.0
2007-03-27 13:30:00,23.62,23.69,23.6,23.68,27500.0,13.8594,13.9005,13.8477,13.8946,27500.0
2007-03-27 14:00:00,23.68,23.7,23.63,23.64,48700.0,13.8946,13.9064,13.8653,13.8712,48700.0
2007-03-27 14:30:00,23.64,23.67,23.62,23.63,26400.0,13.8712,13.8888,13.8594,13.8653,26400.0
2007-03-27 15:00:00,23.64,23.71,23.63,23.67,70900.0,13.8712,13.9122,13.8653,13.8888,70900.0
2007-03-27 15:30:00,23.67,23.72,23.67,23.72,109100.0,13.8888,13.9181,13.8888,13.9181,109100.0
2007-03-28 09:30:00,23.59,23.64,23.45,23.45,73500.0,13.8418,13.8712,13.7597,13.7597,73500.0
2007-03-28 10:00:00,23.46,23.49,23.31,23.35,84600.0,13.7655,13.7831,13.6775,13.701,84600.0
2007-03-28 10:30:00,23.35,23.44,23.27,23.44,103600.0,13.701,13.7538,13.654,13.7538,103600.0
2007-03-28 11:00:00,23.44,23.45,23.35,23.41,50200.0,13.7538,13.7597,13.701,13.7362,50200.0
2007-03-28 11:30:00,23.41,23.44,23.29,23.39,65600.0,13.7362,13.7538,13.6658,13.7245,65600.0
2007-03-28 12:00:00,23.42,23.61,23.36,23.57,80400.0,13.7421,13.8536,13.7069,13.8301,80400.0
2007-03-28 12:30:00,23.55,23.56,23.4,23.44,47400.0,13.8183,13.8242,13.7303,13.7538,47400.0
2007-03-28 13:00:00,23.44,23.46,23.37,23.43,64000.0,13.7538,13.7655,13.7127,13.7479,64000.0
2007-03-28 13:30:00,23.43,23.45,23.3,23.31,83400.0,13.7479,13.7597,13.6717,13.6775,83400.0
2007-03-28 14:00:00,23.31,23.37,23.25,23.32,97700.0,13.6775,13.7127,13.6423,13.6834,97700.0
2007-03-28 14:30:00,23.32,23.32,23.21,23.26,100000.0,13.6834,13.6834,13.6188,13.6482,100000.0
2007-03-28 15:00:00,23.27,23.39,23.2,23.39,169500.0,13.654,13.7245,13.613,13.7245,169500.0
2007-03-28 15:30:00,23.39,23.41,23.31,23.38,261900.0,13.7245,13.7362,13.6775,13.7186,261900.0
2007-03-29 09:30:00,23.51,23.56,23.34,23.41,50400.0,13.7949,13.8242,13.6951,13.7362,50400.0
2007-03-29 10:00:00,23.41,23.48,23.31,23.4,55400.0,13.7362,13.7773,13.6775,13.7303,55400.0
2007-03-29 10:30:00,23.4,23.46,23.34,23.41,27700.0,13.7303,13.7655,13.6951,13.7362,27700.0
2007-03-29 11:00:00,23.39,23.4,23.26,23.34,69500.0,13.7245,13.7303,13.6482,13.6951,69500.0
2007-03-29 11:30:00,23.35,23.39,23.26,23.27,33100.0,13.701,13.7245,13.6482,13.654,33100.0
2007-03-29 12:00:00,23.26,23.35,23.26,23.26,32900.0,13.6482,13.701,13.6482,13.6482,32900.0
2007-03-29 12:30:00,23.26,23.35,23.25,23.33,33300.0,13.6482,13.701,13.6423,13.6893,33300.0
2007-03-29 13:00:00,23.33,23.41,23.29,23.4,61000.0,13.6893,13.7362,13.6658,13.7303,61000.0
2007-03-29 13:30:00,23.41,23.41,23.33,23.34,31600.0,13.7362,13.7362,13.6893,13.6951,31600.0
2007-03-29 14:00:00,23.35,23.38,23.3,23.36,42700.0,13.701,13.7186,13.6717,13.7069,42700.0
2007-03-29 14:30:00,23.36,23.4,23.28,23.36,63800.0,13.7069,13.7303,13.6599,13.7069,63800.0
2007-03-29 15:00:00,23.36,23.37,23.26,23.3,87000.0,13.7069,13.7127,13.6482,13.6717,87000.0
2007-03-29 15:30:00,23.3,23.44,23.29,23.42,146000.0,13.6717,13.7538,13.6658,13.7421,146000.0
2007-03-30 09:30:00,23.44,23.51,23.27,23.29,98000.0,13.7538,13.7949,13.654,13.6658,98000.0
2007-03-30 10:00:00,23.29,23.37,23.26,23.35,96000.0,13.6658,13.7127,13.6482,13.701,96000.0
2007-03-30 10:30:00,23.36,23.43,23.34,23.43,98400.0,13.7069,13.7479,13.6951,13.7479,98400.0
2007-03-30 11:00:00,23.43,23.45,23.4,23.44,68400.0,13.7479,13.7597,13.7303,13.7538,68400.0
2007-03-30 11:30:00,23.43,23.45,23.38,23.44,136000.0,13.7479,13.7597,13.7186,13.7538,136000.0
2007-03-30 12:00:00,23.43,23.46,23.42,23.45,64700.0,13.7479,13.7655,13.7421,13.7597,64700.0
2007-03-30 12:30:00,23.46,23.46,23.39,23.39,63800.0,13.7655,13.7655,13.7245,13.7245,63800.0
2007-03-30 13:00:00,23.39,23.4,23.32,23.33,43900.0,13.7245,13.7303,13.6834,13.6893,43900.0
2007-03-30 13:30:00,23.33,23.4,23.33,23.38,39800.0,13.6893,13.7303,13.6893,13.7186,39800.0
2007-03-30 14:00:00,23.38,23.4,23.37,23.4,39100.0,13.7186,13.7303,13.7127,13.7303,39100.0
2007-03-30 14:30:00,23.4,23.52,23.39,23.51,177600.0,13.7303,13.8007,13.7245,13.7949,177600.0
2007-03-30 15:00:00,23.51,23.53,23.42,23.47,100300.0,13.7949,13.8066,13.7421,13.7714,100300.0
2007-03-30 15:30:00,23.47,23.64,23.41,23.58,282300.0,13.7714,13.8712,13.7362,13.8359,282300.0
2007-04-02 09:30:00,23.55,23.8,23.55,23.56,134600.0,13.8183,13.965,13.8183,13.8242,134600.0
2007-04-02 10:00:00,23.58,23.6,23.41,23.46,102300.0,13.8359,13.8477,13.7362,13.7655,102300.0
2007-04-02 10:30:00,23.47,23.52,23.33,23.34,98200.0,13.7714,13.8007,13.6893,13.6951,98200.0
2007-04-02 11:00:00,23.35,23.5,23.33,23.48,104900.0,13.701,13.789,13.6893,13.7773,104900.0
2007-04-02 11:30:00,23.48,23.52,23.48,23.51,53000.0,13.7773,13.8007,13.7773,13.7949,53000.0
2007-04-02 12:00:00,23.51,23.63,23.51,23.56,132900.0,13.7949,13.8653,13.7949,13.8242,132900.0
2007-04-02 12:30:00,23.56,23.59,23.53,23.54,46800.0,13.8242,13.8418,13.8066,13.8125,46800.0
2007-04-02 13:00:00,23.55,23.59,23.51,23.54,57300.0,13.8183,13.8418,13.7949,13.8125,57300.0
2007-04-02 13:30:00,23.53,23.55,23.5,23.55,31500.0,13.8066,13.8183,13.789,13.8183,31500.0
2007-04-02 14:00:00,23.55,23.56,23.51,23.54,54300.0,13.8183,13.8242,13.7949,13.8125,54300.0
2007-04-02 14:30:00,23.54,23.55,23.52,23.55,47300.0,13.8125,13.8183,13.8007,13.8183,47300.0
2007-04-02 15:00:00,23.54,23.7,23.54,23.68,111200.0,13.8125,13.9064,13.8125,13.8946,111200.0
2007-04-02 15:30:00,23.68,23.7,23.59,23.68,137600.0,13.8946,13.9064,13.8418,13.8946,137600.0
2007-04-03 09:30:00,23.85,24.0,23.85,23.87,61000.0,13.9944,14.0824,13.9944,14.0061,61000.0
2007-04-03 10:00:00,23.89,23.95,23.85,23.88,93500.0,14.0178,14.0531,13.9944,14.012,93500.0
2007-04-03 10:30:00,23.88,24.0,23.83,23.9,151200.0,14.012,14.0824,13.9826,14.0237,151200.0
2007-04-03 11:00:00,23.89,23.98,23.85,23.88,107700.0,14.0178,14.0707,13.9944,14.012,107700.0
2007-04-03 11:30:00,23.89,23.92,23.77,23.82,181700.0,14.0178,14.0354,13.9474,13.9768,181700.0
2007-04-03 12:00:00,23.84,23.97,23.84,23.94,53200.0,13.9885,14.0648,13.9885,14.0472,53200.0
2007-04-03 12:30:00,23.95,23.99,23.81,23.84,108400.0,14.0531,14.0765,13.9709,13.9885,108400.0
2007-04-03 13:00:00,23.82,23.98,23.81,23.94,68500.0,13.9768,14.0707,13.9709,14.0472,68500.0
2007-04-03 13:30:00,23.95,23.99,23.93,23.95,51300.0,14.0531,14.0765,14.0413,14.0531,51300.0
2007-04-03 14:00:00,23.92,23.97,23.86,23.91,89700.0,14.0354,14.0648,14.0002,14.0296,89700.0
2007-04-03 14:30:00,23.91,23.93,23.84,23.87,71400.0,14.0296,14.0413,13.9885,14.0061,71400.0
2007-04-03 15:00:00,23.87,23.94,23.87,23.91,50400.0,14.0061,14.0472,14.0061,14.0296,50400.0
2007-04-03 15:30:00,23.92,23.98,23.86,23.93,169800.0,14.0354,14.0707,14.0002,14.0413,169800.0
2007-04-04 09:30:00,23.94,23.98,23.79,23.79,163900.0,14.0472,14.0707,13.9592,13.9592,163900.0
2007-04-04 10:00:00,23.78,23.85,23.65,23.84,118100.0,13.9533,13.9944,13.877,13.9885,118100.0
2007-04-04 10:30:00,23.83,24.0,23.81,23.84,103600.0,13.9826,14.0824,13.9709,13.9885,103600.0
2007-04-04 11:00:00,23.83,23.86,23.81,23.85,24500.0,13.9826,14.0002,13.9709,13.9944,24500.0
2007-04-04 11:30:00,23.85,23.91,23.85,23.87,42300.0,13.9944,14.0296,13.9944,14.0061,42300.0
2007-04-04 12:00:00,23.86,23.89,23.8,23.85,135100.0,14.0002,14.0178,13.965,13.9944,135100.0
2007-04-04 12:30:00,23.84,23.88,23.83,23.87,69900.0,13.9885,14.012,13.9826,14.0061,69900.0
2007-04-04 13:00:00,23.88,23.88,23.82,23.84,87900.0,14.012,14.012,13.9768,13.9885,87900.0
2007-04-04 13:30:00,23.84,23.86,23.82,23.83,59100.0,13.9885,14.0002,13.9768,13.9826,59100.0
2007-04-04 14:00:00,23.82,23.84,23.78,23.79,66400.0,13.9768,13.9885,13.9533,13.9592,66400.0
2007-04-04 14:30:00,23.79,23.8,23.78,23.79,28800.0,13.9592,13.965,13.9533,13.9592,28800.0
2007-04-04 15:00:00,23.79,23.8,23.75,23.79,51600.0,13.9592,13.965,13.9357,13.9592,51600.0
2007-04-04 15:30:00,23.79,23.82,23.76,23.77,78600.0,13.9592,13.9768,13.9416,13.9474,78600.0
2007-04-05 09:30:00,23.75,23.85,23.62,23.7,190200.0,13.9357,13.9944,13.8594,13.9064,190200.0
2007-04-05 10:00:00,23.69,23.75,23.58,23.6,52900.0,13.9005,13.9357,13.8359,13.8477,52900.0
2007-04-05 10:30:00,23.6,23.65,23.53,23.59,147000.0,13.8477,13.877,13.8066,13.8418,147000.0
2007-04-05 11:00:00,23.6,23.63,23.54,23.59,121900.0,13.8477,13.8653,13.8125,13.8418,121900.0
2007-04-05 11:30:00,23.58,23.6,23.55,23.6,38900.0,13.8359,13.8477,13.8183,13.8477,38900.0
2007-04-05 12:00:00,23.6,23.67,23.56,23.65,103200.0,13.8477,13.8888,13.8242,13.877,103200.0
2007-04-05 12:30:00,23.64,23.65,23.63,23.65,29800.0,13.8712,13.877,13.8653,13.877,29800.0
2007-04-05 13:00:00,23.64,23.73,23.62,23.66,103900.0,13.8712,13.924,13.8594,13.8829,103900.0
2007-04-05 13:30:00,23.66,23.69,23.63,23.65,62500.0,13.8829,13.9005,13.8653,13.877,62500.0
2007-04-05 14:00:00,23.65,23.7,23.64,23.69,42000.0,13.877,13.9064,13.8712,13.9005,42000.0
2007-04-05 14:30:00,23.69,23.7,23.64,23.66,30400.0,13.9005,13.9064,13.8712,13.8829,30400.0
2007-04-05 15:00:00,23.65,23.67,23.64,23.64,28200.0,13.877,13.8888,13.8712,13.8712,28200.0
2007-04-05 15:30:00,23.64,23.65,23.57,23.57,106200.0,13.8712,13.877,13.8301,13.8301,106200.0
2007-04-09 09:30:00,23.58,23.99,23.49,23.66,184000.0,13.8359,14.0765,13.7831,13.8829,184000.0
2007-04-09 10:00:00,23.67,23.74,23.42,23.51,110700.0,13.8888,13.9298,13.7421,13.7949,110700.0
2007-04-09 10:30:00,23.52,23.83,23.46,23.68,195900.0,13.8007,13.9826,13.7655,13.8946,195900.0
2007-04-09 11:00:00,23.67,24.18,23.63,24.03,515600.0,13.8888,14.188,13.8653,14.1,515600.0
2007-04-09 11:30:00,24.04,24.11,24.0,24.03,166700.0,14.1059,14.1469,14.0824,14.1,166700.0
2007-04-09 12:00:00,24.04,24.3,24.03,24.24,230000.0,14.1059,14.2584,14.1,14.2232,230000.0
2007-04-09 12:30:00,24.24,24.3,24.1,24.12,153600.0,14.2232,14.2584,14.1411,14.1528,153600.0
2007-04-09 13:00:00,24.11,24.14,24.05,24.08,152300.0,14.1469,14.1645,14.1117,14.1293,152300.0
2007-04-09 13:30:00,24.07,24.15,24.07,24.09,107800.0,14.1235,14.1704,14.1235,14.1352,107800.0
2007-04-09 14:00:00,24.09,24.16,24.04,24.14,155000.0,14.1352,14.1763,14.1059,14.1645,155000.0
2007-04-09 14:30:00,24.15,24.2,24.05,24.05,183900.0,14.1704,14.1997,14.1117,14.1117,183900.0
2007-04-09 15:00:00,24.06,24.09,23.97,23.98,131500.0,14.1176,14.1352,14.0648,14.0707,131500.0
2007-04-09 15:30:00,23.98,24.13,23.95,24.03,168400.0,14.0707,14.1587,14.0531,14.1,168400.0
2007-04-10 09:30:00,23.94,24.1,23.87,24.02,161200.0,14.0472,14.1411,14.0061,14.0941,161200.0
2007-04-10 10:00:00,24.02,24.09,23.84,24.07,130500.0,14.0941,14.1352,13.9885,14.1235,130500.0
2007-04-10 10:30:00,24.06,24.19,24.01,24.12,138900.0,14.1176,14.1939,14.0883,14.1528,138900.0
2007-04-10 11:00:00,24.1,24.1,24.0,24.05,51800.0,14.1411,14.1411,14.0824,14.1117,51800.0
2007-04-10 11:30:00,24.05,24.11,23.97,23.97,42600.0,14.1117,14.1469,14.0648,14.0648,42600.0
2007-04-10 12:00:00,23.96,23.96,23.86,23.92,85000.0,14.0589,14.0589,14.0002,14.0354,85000.0
2007-04-10 12:30:00,23.93,23.94,23.84,23.85,83100.0,14.0413,14.0472,13.9885,13.9944,83100.0
2007-04-10 13:00:00,23.84,23.94,23.82,23.88,30600.0,13.9885,14.0472,13.9768,14.012,30600.0
2007-04-10 13:30:00,23.88,23.95,23.87,23.91,90500.0,14.012,14.0531,14.0061,14.0296,90500.0
2007-04-10 14:00:00,23.92,24.02,23.88,24.01,90800.0,14.0354,14.0941,14.012,14.0883,90800.0
2007-04-10 14:30:00,24.0,24.01,23.89,23.9,50200.0,14.0824,14.0883,14.0178,14.0237,50200.0
2007-04-10 15:00:00,23.9,23.91,23.8,23.87,107200.0,14.0237,14.0296,13.965,14.0061,107200.0
2007-04-10 15:30:00,23.87,23.89,23.71,23.86,289000.0,14.0061,14.0178,13.9122,14.0002,289000.0
2007-04-11 09:30:00,23.72,23.85,23.64,23.65,125500.0,13.9181,13.9944,13.8712,13.877,125500.0
2007-04-11 10:00:00,23.65,23.76,23.57,23.61,103200.0,13.877,13.9416,13.8301,13.8536,103200.0
2007-04-11 10:30:00,23.62,23.62,23.45,23.47,79300.0,13.8594,13.8594,13.7597,13.7714,79300.0
2007-04-11 11:00:00,23.48,23.67,23.47,23.67,76800.0,13.7773,13.8888,13.7714,13.8888,76800.0
2007-04-11 11:30:00,23.67,23.76,23.62,23.68,98400.0,13.8888,13.9416,13.8594,13.8946,98400.0
2007-04-11 12:00:00,23.7,23.72,23.66,23.7,66200.0,13.9064,13.9181,13.8829,13.9064,66200.0
2007-04-11 12:30:00,23.7,23.72,23.67,23.69,106900.0,13.9064,13.9181,13.8888,13.9005,106900.0
2007-04-11 13:00:00,23.68,23.71,23.6,23.61,157300.0,13.8946,13.9122,13.8477,13.8536,157300.0
2007-04-11 13:30:00,23.61,23.67,23.59,23.63,64900.0,13.8536,13.8888,13.8418,13.8653,64900.0
2007-04-11 14:00:00,23.63,23.63,23.47,23.52,99500.0,13.8653,13.8653,13.7714,13.8007,99500.0
2007-04-11 14:30:00,23.53,23.53,23.41,23.43,93600.0,13.8066,13.8066,13.7362,13.7479,93600.0
2007-04-11 15:00:00,23.43,23.51,23.4,23.45,126000.0,13.7479,13.7949,13.7303,13.7597,126000.0
2007-04-11 15:30:00,23.45,23.48,23.37,23.41,200900.0,13.7597,13.7773,13.7127,13.7362,200900.0
2007-04-12 09:30:00,23.38,23.39,23.04,23.1,287600.0,13.7186,13.7245,13.5191,13.5543,287600.0
2007-04-12 10:00:00,23.12,23.5,23.12,23.5,133300.0,13.566,13.789,13.566,13.789,133300.0
2007-04-12 10:30:00,23.48,23.61,23.31,23.54,110900.0,13.7773,13.8536,13.6775,13.8125,110900.0
2007-04-12 11:00:00,23.56,23.64,23.44,23.48,124100.0,13.8242,13.8712,13.7538,13.7773,124100.0
2007-04-12 11:30:00,23.5,23.5,23.35,23.47,138100.0,13.789,13.789,13.701,13.7714,138100.0
2007-04-12 12:00:00,23.47,23.65,23.46,23.62,106400.0,13.7714,13.877,13.7655,13.8594,106400.0
2007-04-12 12:30:00,23.62,23.65,23.51,23.62,120200.0,13.8594,13.877,13.7949,13.8594,120200.0
2007-04-12 13:00:00,23.62,23.65,23.52,23.64,96200.0,13.8594,13.877,13.8007,13.8712,96200.0
2007-04-12 13:30:00,23.64,23.73,23.58,23.61,173300.0,13.8712,13.924,13.8359,13.8536,173300.0
2007-04-12 14:00:00,23.61,23.62,23.53,23.58,55300.0,13.8536,13.8594,13.8066,13.8359,55300.0
2007-04-12 14:30:00,23.58,23.63,23.52,23.55,52600.0,13.8359,13.8653,13.8007,13.8183,52600.0
2007-04-12 15:00:00,23.54,23.62,23.5,23.61,111700.0,13.8125,13.8594,13.789,13.8536,111700.0
2007-04-12 15:30:00,23.61,23.63,23.58,23.62,79400.0,13.8536,13.8653,13.8359,13.8594,79400.0
2007-04-13 09:30:00,23.79,24.14,23.7,23.87,467500.0,13.9592,14.1645,13.9064,14.0061,467500.0
2007-04-13 10:00:00,23.85,23.85,23.63,23.65,209600.0,13.9944,13.9944,13.8653,13.877,209600.0
2007-04-13 10:30:00,23.65,23.82,23.6,23.77,154400.0,13.877,13.9768,13.8477,13.9474,154400.0
2007-04-13 11:00:00,23.76,23.84,23.76,23.82,48300.0,13.9416,13.9885,13.9416,13.9768,48300.0
2007-04-13 11:30:00,23.83,23.95,23.81,23.92,217000.0,13.9826,14.0531,13.9709,14.0354,217000.0
2007-04-13 12:00:00,23.92,23.94,23.82,23.82,47300.0,14.0354,14.0472,13.9768,13.9768,47300.0
2007-04-13 12:30:00,23.82,23.84,23.8,23.81,22300.0,13.9768,13.9885,13.965,13.9709,22300.0
2007-04-13 13:00:00,23.81,23.85,23.78,23.84,37900.0,13.9709,13.9944,13.9533,13.9885,37900.0
2007-04-13 13:30:00,23.85,23.88,23.82,23.86,53200.0,13.9944,14.012,13.9768,14.0002,53200.0
2007-04-13 14:00:00,23.87,23.89,23.8,23.81,31900.0,14.0061,14.0178,13.965,13.9709,31900.0
2007-04-13 14:30:00,23.8,23.97,23.8,23.94,110200.0,13.965,14.0648,13.965,14.0472,110200.0
2007-04-13 15:00:00,23.94,23.94,23.88,23.91,55000.0,14.0472,14.0472,14.012,14.0296,55000.0
2007-04-13 15:30:00,23.91,23.93,23.73,23.87,276100.0,14.0296,14.0413,13.924,14.0061,276100.0
2007-04-16 09:30:00,23.93,23.98,23.73,23.8,64100.0,14.0413,14.0707,13.924,13.965,64100.0
2007-04-16 10:00:00,23.81,23.93,23.76,23.86,68200.0,13.9709,14.0413,13.9416,14.0002,68200.0
2007-04-16 10:30:00,23.85,24.0,23.81,23.98,60300.0,13.9944,14.0824,13.9709,14.0707,60300.0
2007-04-16 11:00:00,23.98,24.13,23.94,23.95,1459500.0,14.0707,14.1587,14.0472,14.0531,1459500.0
2007-04-16 11:30:00,23.94,23.97,23.88,23.92,30800.0,14.0472,14.0648,14.012,14.0354,30800.0
2007-04-16 12:00:00,23.9,23.97,23.9,23.9,116100.0,14.0237,14.0648,14.0237,14.0237,116100.0
2007-04-16 12:30:00,23.9,23.91,23.79,23.79,34200.0,14.0237,14.0296,13.9592,13.9592,34200.0
2007-04-16 13:00:00,23.79,23.83,23.77,23.81,32600.0,13.9592,13.9826,13.9474,13.9709,32600.0
2007-04-16 13:30:00,23.83,23.91,23.82,23.86,25700.0,13.9826,14.0296,13.9768,14.0002,25700.0
2007-04-16 14:00:00,23.83,23.84,23.75,23.75,19400.0,13.9826,13.9885,13.9357,13.9357,19400.0
2007-04-16 14:30:00,23.75,23.81,23.75,23.78,21200.0,13.9357,13.9709,13.9357,13.9533,21200.0
2007-04-16 15:00:00,23.78,23.8,23.76,23.8,34400.0,13.9533,13.965,13.9416,13.965,34400.0
2007-04-16 15:30:00,23.8,23.93,23.8,23.9,135500.0,13.965,14.0413,13.965,14.0237,135500.0
2007-04-17 09:30:00,23.95,24.0,23.8,23.9,100800.0,14.0531,14.0824,13.965,14.0237,100800.0
2007-04-17 10:00:00,23.89,23.94,23.81,23.9,54000.0,14.0178,14.0472,13.9709,14.0237,54000.0
2007-04-17 10:30:00,23.9,23.92,23.85,23.85,73400.0,14.0237,14.0354,13.9944,13.9944,73400.0
2007-04-17 11:00:00,23.86,23.87,23.82,23.83,43500.0,14.0002,14.0061,13.9768,13.9826,43500.0
2007-04-17 11:30:00,23.83,23.85,23.82,23.83,28100.0,13.9826,13.9944,13.9768,13.9826,28100.0
2007-04-17 12:00:00,23.83,23.86,23.82,23.85,40700.0,13.9826,14.0002,13.9768,13.9944,40700.0
2007-04-17 12:30:00,23.84,23.9,23.69,23.76,60400.0,13.9885,14.0237,13.9005,13.9416,60400.0
2007-04-17 13:00:00,23.76,23.79,23.7,23.78,51200.0,13.9416,13.9592,13.9064,13.9533,51200.0
2007-04-17 13:30:00,23.77,23.93,23.77,23.84,33000.0,13.9474,14.0413,13.9474,13.9885,33000.0
2007-04-17 14:00:00,23.83,23.96,23.83,23.92,38300.0,13.9826,14.0589,13.9826,14.0354,38300.0
2007-04-17 14:30:00,23.93,23.93,23.84,23.84,22700.0,14.0413,14.0413,13.9885,13.9885,22700.0
2007-04-17 15:00:00,23.85,23.89,23.74,23.87,102100.0,13.9944,14.0178,13.9298,14.0061,102100.0
2007-04-17 15:30:00,23.86,23.91,23.82,23.85,106100.0,14.0002,14.0296,13.9768,13.9944,106100.0
2007-04-18 09:30:00,23.7,23.82,23.68,23.82,109700.0,13.9791,14.0498,13.9673,14.0498,109700.0
2007-04-18 10:00:00,23.82,23.97,23.72,23.95,341400.0,14.0498,14.1383,13.9909,14.1265,341400.0
2007-04-18 10:30:00,23.95,24.06,23.94,23.97,97300.0,14.1265,14.1914,14.1206,14.1383,97300.0
2007-04-18 11:00:00,23.98,23.98,23.92,23.93,202100.0,14.1442,14.1442,14.1088,14.1147,202100.0
2007-04-18 11:30:00,23.93,24.0,23.93,23.98,39300.0,14.1147,14.156,14.1147,14.1442,39300.0
2007-04-18 12:00:00,23.98,24.0,23.88,23.9,43800.0,14.1442,14.156,14.0852,14.097,43800.0
2007-04-18 12:30:00,23.89,23.93,23.84,23.92,82600.0,14.0911,14.1147,14.0616,14.1088,82600.0
2007-04-18 13:00:00,23.93,23.96,23.88,23.96,40100.0,14.1147,14.1324,14.0852,14.1324,40100.0
2007-04-18 13:30:00,23.96,23.99,23.93,23.96,67900.0,14.1324,14.1501,14.1147,14.1324,67900.0
2007-04-18 14:00:00,23.96,23.97,23.93,23.95,29500.0,14.1324,14.1383,14.1147,14.1265,29500.0
2007-04-18 14:30:00,23.95,23.96,23.86,23.94,40100.0,14.1265,14.1324,14.0734,14.1206,40100.0
2007-04-18 15:00:00,23.94,23.98,23.89,23.98,53600.0,14.1206,14.1442,14.0911,14.1442,53600.0
2007-04-18 15:30:00,23.98,23.98,23.9,23.94,109600.0,14.1442,14.1442,14.097,14.1206,109600.0
2007-04-19 09:30:00,23.82,23.82,23.56,23.8,117300.0,14.0498,14.0498,13.8965,14.038,117300.0
2007-04-19 10:00:00,23.8,23.89,23.75,23.87,184200.0,14.038,14.0911,14.0086,14.0793,184200.0
2007-04-19 10:30:00,23.87,23.88,23.75,23.75,74700.0,14.0793,14.0852,14.0086,14.0086,74700.0
2007-04-19 11:00:00,23.75,23.76,23.67,23.71,150900.0,14.0086,14.0145,13.9614,13.985,150900.0
2007-04-19 11:30:00,23.71,23.72,23.67,23.69,162900.0,13.985,13.9909,13.9614,13.9732,162900.0
2007-04-19 12:00:00,23.69,23.7,23.67,23.68,61600.0,13.9732,13.9791,13.9614,13.9673,61600.0
2007-04-19 12:30:00,23.68,23.68,23.62,23.64,136800.0,13.9673,13.9673,13.9319,13.9437,136800.0
2007-04-19 13:00:00,23.64,23.66,23.64,23.66,26700.0,13.9437,13.9555,13.9437,13.9555,26700.0
2007-04-19 13:30:00,23.66,23.66,23.62,23.66,48500.0,13.9555,13.9555,13.9319,13.9555,48500.0
2007-04-19 14:00:00,23.65,23.67,23.62,23.65,59200.0,13.9496,13.9614,13.9319,13.9496,59200.0
2007-04-19 14:30:00,23.64,23.65,23.62,23.64,58500.0,13.9437,13.9496,13.9319,13.9437,58500.0
2007-04-19 15:00:00,23.64,23.65,23.62,23.62,53800.0,13.9437,13.9496,13.9319,13.9319,53800.0
2007-04-19 15:30:00,23.62,23.66,23.5,23.62,310900.0,13.9319,13.9555,13.8611,13.9319,310900.0
2007-04-20 09:30:00,23.8,24.23,23.78,24.11,690800.0,14.038,14.2917,14.0262,14.2209,690800.0
2007-04-20 10:00:00,24.11,24.18,24.0,24.1,617100.0,14.2209,14.2622,14.156,14.215,617100.0
2007-04-20 10:30:00,24.11,24.26,24.08,24.24,325900.0,14.2209,14.3094,14.2032,14.2976,325900.0
2007-04-20 11:00:00,24.25,24.72,24.13,24.55,494400.0,14.3035,14.5807,14.2327,14.4804,494400.0
2007-04-20 11:30:00,24.55,24.63,24.43,24.47,385400.0,14.4804,14.5276,14.4096,14.4332,385400.0
2007-04-20 12:00:00,24.46,24.47,24.31,24.42,116900.0,14.4273,14.4332,14.3389,14.4037,116900.0
2007-04-20 12:30:00,24.42,24.42,24.2,24.28,137600.0,14.4037,14.4037,14.274,14.3212,137600.0
2007-04-20 13:00:00,24.27,24.31,24.26,24.3,90100.0,14.3153,14.3389,14.3094,14.333,90100.0
2007-04-20 13:30:00,24.29,24.3,24.21,24.25,49100.0,14.3271,14.333,14.2799,14.3035,49100.0
2007-04-20 14:00:00,24.25,24.32,24.25,24.29,55100.0,14.3035,14.3448,14.3035,14.3271,55100.0
2007-04-20 14:30:00,24.29,24.3,24.22,24.23,120500.0,14.3271,14.333,14.2858,14.2917,120500.0
2007-04-20 15:00:00,24.23,24.24,24.09,24.14,301200.0,14.2917,14.2976,14.2091,14.2386,301200.0
2007-04-20 15:30:00,24.14,24.24,23.99,24.18,377600.0,14.2386,14.2976,14.1501,14.2622,377600.0
2007-04-23 09:30:00,24.21,24.25,24.0,24.16,78000.0,14.2799,14.3035,14.156,14.2504,78000.0
2007-04-23 10:00:00,24.17,24.31,24.1,24.16,90500.0,14.2563,14.3389,14.215,14.2504,90500.0
2007-04-23 10:30:00,24.19,24.19,24.0,24.03,65200.0,14.2681,14.2681,14.156,14.1737,65200.0
2007-04-23 11:00:00,24.04,24.14,23.98,24.05,68000.0,14.1796,14.2386,14.1442,14.1855,68000.0
2007-04-23 11:30:00,24.04,24.11,23.96,23.98,36500.0,14.1796,14.2209,14.1324,14.1442,36500.0
2007-04-23 12:00:00,23.99,24.13,23.98,24.1,67600.0,14.1501,14.2327,14.1442,14.215,67600.0
2007-04-23 12:30:00,24.11,24.11,24.01,24.02,71400.0,14.2209,14.2209,14.1619,14.1678,71400.0
2007-04-23 13:00:00,24.02,24.03,23.98,24.0,70000.0,14.1678,14.1737,14.1442,14.156,70000.0
2007-04-23 13:30:00,23.99,24.02,23.84,23.9,83600.0,14.1501,14.1678,14.0616,14.097,83600.0
2007-04-23 14:00:00,23.91,23.97,23.87,23.94,113300.0,14.1029,14.1383,14.0793,14.1206,113300.0
2007-04-23 14:30:00,23.94,23.95,23.84,23.84,49200.0,14.1206,14.1265,14.0616,14.0616,49200.0
2007-04-23 15:00:00,23.83,23.92,23.77,23.89,170500.0,14.0557,14.1088,14.0203,14.0911,170500.0
2007-04-23 15:30:00,23.89,23.95,23.89,23.92,133400.0,14.0911,14.1265,14.0911,14.1088,133400.0
2007-04-24 09:30:00,23.87,24.02,23.86,23.93,88100.0,14.0793,14.1678,14.0734,14.1147,88100.0
2007-04-24 10:00:00,23.94,23.94,23.79,23.82,66600.0,14.1206,14.1206,14.0321,14.0498,66600.0
2007-04-24 10:30:00,23.83,23.86,23.74,23.86,63900.0,14.0557,14.0734,14.0027,14.0734,63900.0
2007-04-24 11:00:00,23.85,23.89,23.83,23.85,34800.0,14.0675,14.0911,14.0557,14.0675,34800.0
2007-04-24 11:30:00,23.85,23.92,23.84,23.9,58500.0,14.0675,14.1088,14.0616,14.097,58500.0
2007-04-24 12:00:00,23.89,24.0,23.86,23.99,44300.0,14.0911,14.156,14.0734,14.1501,44300.0
2007-04-24 12:30:00,23.99,24.0,23.86,23.92,77200.0,14.1501,14.156,14.0734,14.1088,77200.0
2007-04-24 13:00:00,23.92,23.96,23.87,23.88,43600.0,14.1088,14.1324,14.0793,14.0852,43600.0
2007-04-24 13:30:00,23.88,24.01,23.88,24.0,69300.0,14.0852,14.1619,14.0852,14.156,69300.0
2007-04-24 14:00:00,24.0,24.02,23.97,23.97,73900.0,14.156,14.1678,14.1383,14.1383,73900.0
2007-04-24 14:30:00,23.98,24.0,23.9,23.9,42100.0,14.1442,14.156,14.097,14.097,42100.0
2007-04-24 15:00:00,23.9,24.03,23.89,24.02,89800.0,14.097,14.1737,14.0911,14.1678,89800.0
2007-04-24 15:30:00,24.01,24.1,23.97,24.05,129600.0,14.1619,14.215,14.1383,14.1855,129600.0
2007-04-25 09:30:00,24.15,24.29,23.92,23.95,74100.0,14.2445,14.3271,14.1088,14.1265,74100.0
2007-04-25 10:00:00,23.94,24.02,23.85,23.96,97800.0,14.1206,14.1678,14.0675,14.1324,97800.0
2007-04-25 10:30:00,23.95,23.99,23.85,23.88,32400.0,14.1265,14.1501,14.0675,14.0852,32400.0
2007-04-25 11:00:00,23.9,23.97,23.77,23.78,46900.0,14.097,14.1383,14.0203,14.0262,46900.0
2007-04-25 11:30:00,23.78,23.8,23.75,23.8,51200.0,14.0262,14.038,14.0086,14.038,51200.0
2007-04-25 12:00:00,23.8,23.8,23.78,23.79,30500.0,14.038,14.038,14.0262,14.0321,30500.0
2007-04-25 12:30:00,23.79,23.81,23.78,23.8,41200.0,14.0321,14.0439,14.0262,14.038,41200.0
2007-04-25 13:00:00,23.8,23.82,23.78,23.79,48600.0,14.038,14.0498,14.0262,14.0321,48600.0
2007-04-25 13:30:00,23.8,23.81,23.79,23.8,38200.0,14.038,14.0439,14.0321,14.038,38200.0
2007-04-25 14:00:00,23.8,23.84,23.78,23.82,141500.0,14.038,14.0616,14.0262,14.0498,141500.0
2007-04-25 14:30:00,23.83,23.89,23.82,23.88,54700.0,14.0557,14.0911,14.0498,14.0852,54700.0
2007-04-25 15:00:00,23.87,23.91,23.87,23.9,36200.0,14.0793,14.1029,14.0793,14.097,36200.0
2007-04-25 15:30:00,23.89,23.91,23.87,23.88,74800.0,14.0911,14.1029,14.0793,14.0852,74800.0
2007-04-26 09:30:00,23.82,23.86,23.72,23.72,43800.0,14.0498,14.0734,13.9909,13.9909,43800.0
2007-04-26 10:00:00,23.71,23.88,23.7,23.83,53200.0,13.985,14.0852,13.9791,14.0557,53200.0
2007-04-26 10:30:00,23.83,23.96,23.83,23.93,67900.0,14.0557,14.1324,14.0557,14.1147,67900.0
2007-04-26 11:00:00,23.91,23.92,23.82,23.85,63300.0,14.1029,14.1088,14.0498,14.0675,63300.0
2007-04-26 11:30:00,23.85,23.86,23.81,23.82,49000.0,14.0675,14.0734,14.0439,14.0498,49000.0
2007-04-26 12:00:00,23.81,23.86,23.77,23.81,37200.0,14.0439,14.0734,14.0203,14.0439,37200.0
2007-04-26 12:30:00,23.81,23.84,23.78,23.78,52900.0,14.0439,14.0616,14.0262,14.0262,52900.0
2007-04-26 13:00:00,23.77,23.8,23.73,23.73,29700.0,14.0203,14.038,13.9968,13.9968,29700.0
2007-04-26 13:30:00,23.73,23.77,23.73,23.75,118200.0,13.9968,14.0203,13.9968,14.0086,118200.0
2007-04-26 14:00:00,23.76,23.78,23.74,23.77,91700.0,14.0145,14.0262,14.0027,14.0203,91700.0
2007-04-26 14:30:00,23.75,23.79,23.74,23.75,62300.0,14.0086,14.0321,14.0027,14.0086,62300.0
2007-04-26 15:00:00,23.75,23.77,23.73,23.75,86200.0,14.0086,14.0203,13.9968,14.0086,86200.0
2007-04-26 15:30:00,23.75,23.78,23.61,23.64,224600.0,14.0086,14.0262,13.926,13.9437,224600.0
2007-04-27 09:30:00,23.6,23.84,23.6,23.69,68000.0,13.9201,14.0616,13.9201,13.9732,68000.0
2007-04-27 10:00:00,23.69,23.78,23.69,23.7,78700.0,13.9732,14.0262,13.9732,13.9791,78700.0
2007-04-27 10:30:00,23.7,23.73,23.65,23.65,56600.0,13.9791,13.9968,13.9496,13.9496,56600.0
2007-04-27 11:00:00,23.63,23.7,23.58,23.7,77800.0,13.9378,13.9791,13.9083,13.9791,77800.0
2007-04-27 11:30:00,23.69,23.71,23.69,23.7,31800.0,13.9732,13.985,13.9732,13.9791,31800.0
2007-04-27 12:00:00,23.69,23.73,23.68,23.73,58000.0,13.9732,13.9968,13.9673,13.9968,58000.0
2007-04-27 12:30:00,23.73,23.8,23.72,23.75,50900.0,13.9968,14.038,13.9909,14.0086,50900.0
2007-04-27 13:00:00,23.74,23.76,23.73,23.75,28200.0,14.0027,14.0145,13.9968,14.0086,28200.0
2007-04-27 13:30:00,23.75,23.8,23.74,23.78,36400.0,14.0086,14.038,14.0027,14.0262,36400.0
2007-04-27 14:00:00,23.78,23.81,23.77,23.78,37900.0,14.0262,14.0439,14.0203,14.0262,37900.0
2007-04-27 14:30:00,23.78,23.85,23.78,23.8,34400.0,14.0262,14.0675,14.0262,14.038,34400.0
2007-04-27 15:00:00,23.8,23.83,23.78,23.78,48600.0,14.038,14.0557,14.0262,14.0262,48600.0
2007-04-27 15:30:00,23.78,23.81,23.69,23.73,92900.0,14.0262,14.0439,13.9732,13.9968,92900.0
2007-04-30 09:30:00,23.85,23.89,23.81,23.86,176500.0,14.0675,14.0911,14.0439,14.0734,176500.0
2007-04-30 10:00:00,23.87,23.88,23.84,23.88,68600.0,14.0793,14.0852,14.0616,14.0852,68600.0
2007-04-30 10:30:00,23.87,23.96,23.87,23.92,39200.0,14.0793,14.1324,14.0793,14.1088,39200.0
2007-04-30 11:00:00,23.93,23.96,23.92,23.95,28100.0,14.1147,14.1324,14.1088,14.1265,28100.0
2007-04-30 11:30:00,23.94,23.96,23.92,23.93,48100.0,14.1206,14.1324,14.1088,14.1147,48100.0
2007-04-30 12:00:00,23.93,23.96,23.93,23.94,38100.0,14.1147,14.1324,14.1147,14.1206,38100.0
2007-04-30 12:30:00,23.94,23.97,23.91,23.91,42500.0,14.1206,14.1383,14.1029,14.1029,42500.0
2007-04-30 13:00:00,23.92,23.92,23.87,23.9,56300.0,14.1088,14.1088,14.0793,14.097,56300.0
2007-04-30 13:30:00,23.89,23.91,23.86,23.87,65600.0,14.0911,14.1029,14.0734,14.0793,65600.0
2007-04-30 14:00:00,23.88,23.89,23.85,23.86,106000.0,14.0852,14.0911,14.0675,14.0734,106000.0
2007-04-30 14:30:00,23.86,23.88,23.79,23.8,225800.0,14.0734,14.0852,14.0321,14.038,225800.0
2007-04-30 15:00:00,23.8,23.81,23.75,23.77,135800.0,14.038,14.0439,14.0086,14.0203,135800.0
2007-04-30 15:30:00,23.77,23.81,23.73,23.8,337500.0,14.0203,14.0439,13.9968,14.038,337500.0
2007-05-01 09:30:00,23.77,23.92,23.72,23.82,189300.0,14.0203,14.1088,13.9909,14.0498,189300.0
2007-05-01 10:00:00,23.83,23.85,23.75,23.8,231700.0,14.0557,14.0675,14.0086,14.038,231700.0
2007-05-01 10:30:00,23.79,23.81,23.75,23.76,180400.0,14.0321,14.0439,14.0086,14.0145,180400.0
2007-05-01 11:00:00,23.77,23.89,23.74,23.85,124200.0,14.0203,14.0911,14.0027,14.0675,124200.0
2007-05-01 11:30:00,23.85,23.92,23.81,23.83,52100.0,14.0675,14.1088,14.0439,14.0557,52100.0
2007-05-01 12:00:00,23.83,23.88,23.81,23.84,40700.0,14.0557,14.0852,14.0439,14.0616,40700.0
2007-05-01 12:30:00,23.84,23.87,23.83,23.86,52200.0,14.0616,14.0793,14.0557,14.0734,52200.0
2007-05-01 13:00:00,23.85,23.88,23.83,23.86,66200.0,14.0675,14.0852,14.0557,14.0734,66200.0
2007-05-01 13:30:00,23.87,23.88,23.85,23.87,45500.0,14.0793,14.0852,14.0675,14.0793,45500.0
2007-05-01 14:00:00,23.86,23.92,23.85,23.9,69900.0,14.0734,14.1088,14.0675,14.097,69900.0
2007-05-01 14:30:00,23.9,24.05,23.9,24.0,115000.0,14.097,14.1855,14.097,14.156,115000.0
2007-05-01 15:00:00,24.01,24.19,24.0,24.16,206100.0,14.1619,14.2681,14.156,14.2504,206100.0
2007-05-01 15:30:00,24.16,24.2,24.12,24.13,332900.0,14.2504,14.274,14.2268,14.2327,332900.0
2007-05-02 09:30:00,24.18,24.4,24.1,24.31,152900.0,14.2622,14.3919,14.215,14.3389,152900.0
2007-05-02 10:00:00,24.31,24.32,24.12,24.15,74000.0,14.3389,14.3448,14.2268,14.2445,74000.0
2007-05-02 10:30:00,24.16,24.2,23.99,24.0,109800.0,14.2504,14.274,14.1501,14.156,109800.0
2007-05-02 11:00:00,24.0,24.01,23.94,23.94,62500.0,14.156,14.1619,14.1206,14.1206,62500.0
2007-05-02 11:30:00,23.94,24.01,23.93,23.93,19800.0,14.1206,14.1619,14.1147,14.1147,19800.0
2007-05-02 12:00:00,23.94,23.94,23.87,23.87,51700.0,14.1206,14.1206,14.0793,14.0793,51700.0
2007-05-02 12:30:00,23.87,23.91,23.85,23.89,44900.0,14.0793,14.1029,14.0675,14.0911,44900.0
2007-05-02 13:00:00,23.9,23.95,23.87,23.9,51500.0,14.097,14.1265,14.0793,14.097,51500.0
2007-05-02 13:30:00,23.9,23.96,23.87,23.96,38700.0,14.097,14.1324,14.0793,14.1324,38700.0
2007-05-02 14:00:00,23.95,24.01,23.88,23.9,181600.0,14.1265,14.1619,14.0852,14.097,181600.0
2007-05-02 14:30:00,23.89,23.97,23.87,23.89,50500.0,14.0911,14.1383,14.0793,14.0911,50500.0
2007-05-02 15:00:00,23.89,23.98,23.86,23.96,63200.0,14.0911,14.1442,14.0734,14.1324,63200.0
2007-05-02 15:30:00,23.96,23.97,23.84,23.88,133800.0,14.1324,14.1383,14.0616,14.0852,133800.0
2007-05-03 09:30:00,24.1,24.1,23.8,24.04,115200.0,14.215,14.215,14.038,14.1796,115200.0
2007-05-03 10:00:00,24.05,24.12,23.93,24.02,60200.0,14.1855,14.2268,14.1147,14.1678,60200.0
2007-05-03 10:30:00,24.02,24.21,24.02,24.2,59700.0,14.1678,14.2799,14.1678,14.274,59700.0
2007-05-03 11:00:00,24.2,24.3,24.13,24.27,117000.0,14.274,14.333,14.2327,14.3153,117000.0
2007-05-03 11:30:00,24.26,24.3,24.2,24.29,52400.0,14.3094,14.333,14.274,14.3271,52400.0
2007-05-03 12:00:00,24.3,24.32,24.1,24.1,68400.0,14.333,14.3448,14.215,14.215,68400.0
2007-05-03 12:30:00,24.11,24.11,24.0,24.07,57900.0,14.2209,14.2209,14.156,14.1973,57900.0
2007-05-03 13:00:00,24.06,24.11,24.06,24.09,39800.0,14.1914,14.2209,14.1914,14.2091,39800.0
2007-05-03 13:30:00,24.09,24.1,23.99,23.99,82400.0,14.2091,14.215,14.1501,14.1501,82400.0
2007-05-03 14:00:00,24.0,24.1,24.0,24.09,41100.0,14.156,14.215,14.156,14.2091,41100.0
2007-05-03 14:30:00,24.09,24.16,24.05,24.16,53400.0,14.2091,14.2504,14.1855,14.2504,53400.0
2007-05-03 15:00:00,24.16,24.18,24.13,24.16,65500.0,14.2504,14.2622,14.2327,14.2504,65500.0
2007-05-03 15:30:00,24.15,24.17,24.11,24.12,144300.0,14.2445,14.2563,14.2209,14.2268,144300.0
2007-05-04 09:30:00,24.14,24.37,23.91,24.08,191900.0,14.2386,14.3742,14.1029,14.2032,191900.0
2007-05-04 10:00:00,24.08,24.12,23.96,23.98,38800.0,14.2032,14.2268,14.1324,14.1442,38800.0
2007-05-04 10:30:00,23.97,24.03,23.93,23.93,63500.0,14.1383,14.1737,14.1147,14.1147,63500.0
2007-05-04 11:00:00,23.93,23.96,23.84,23.87,124100.0,14.1147,14.1324,14.0616,14.0793,124100.0
2007-05-04 11:30:00,23.87,23.93,23.85,23.9,106100.0,14.0793,14.1147,14.0675,14.097,106100.0
2007-05-04 12:00:00,23.9,23.92,23.88,23.92,46400.0,14.097,14.1088,14.0852,14.1088,46400.0
2007-05-04 12:30:00,23.92,23.96,23.88,23.95,22800.0,14.1088,14.1324,14.0852,14.1265,22800.0
2007-05-04 13:00:00,23.95,23.97,23.94,23.96,26200.0,14.1265,14.1383,14.1206,14.1324,26200.0
2007-05-04 13:30:00,23.96,23.98,23.94,23.97,45400.0,14.1324,14.1442,14.1206,14.1383,45400.0
2007-05-04 14:00:00,23.97,24.08,23.97,24.07,41000.0,14.1383,14.2032,14.1383,14.1973,41000.0
2007-05-04 14:30:00,24.07,24.1,24.05,24.08,42700.0,14.1973,14.215,14.1855,14.2032,42700.0
2007-05-04 15:00:00,24.07,24.12,24.07,24.09,63200.0,14.1973,14.2268,14.1973,14.2091,63200.0
2007-05-04 15:30:00,24.1,24.1,23.99,24.06,212300.0,14.215,14.215,14.1501,14.1914,212300.0
2007-05-07 09:30:00,23.99,24.15,23.86,24.05,133400.0,14.1501,14.2445,14.0734,14.1855,133400.0
2007-05-07 10:00:00,24.04,24.09,23.99,24.04,32400.0,14.1796,14.2091,14.1501,14.1796,32400.0
2007-05-07 10:30:00,24.04,24.1,23.98,24.03,50100.0,14.1796,14.215,14.1442,14.1737,50100.0
2007-05-07 11:00:00,24.04,24.06,24.01,24.03,16600.0,14.1796,14.1914,14.1619,14.1737,16600.0
2007-05-07 11:30:00,24.03,24.07,23.98,24.0,29800.0,14.1737,14.1973,14.1442,14.156,29800.0
2007-05-07 12:00:00,24.02,24.04,23.93,23.93,20500.0,14.1678,14.1796,14.1147,14.1147,20500.0
2007-05-07 12:30:00,23.95,23.96,23.93,23.95,3400.0,14.1265,14.1324,14.1147,14.1265,3400.0
2007-05-07 13:00:00,23.94,23.99,23.94,23.97,9400.0,14.1206,14.1501,14.1206,14.1383,9400.0
2007-05-07 13:30:00,23.97,24.0,23.97,23.99,11300.0,14.1383,14.156,14.1383,14.1501,11300.0
2007-05-07 14:00:00,23.99,24.0,23.94,23.97,21000.0,14.1501,14.156,14.1206,14.1383,21000.0
2007-05-07 14:30:00,23.97,23.98,23.96,23.96,18700.0,14.1383,14.1442,14.1324,14.1324,18700.0
2007-05-07 15:00:00,23.96,23.97,23.87,23.92,111000.0,14.1324,14.1383,14.0793,14.1088,111000.0
2007-05-07 15:30:00,23.93,23.94,23.85,23.85,163200.0,14.1147,14.1206,14.0675,14.0675,163200.0
2007-05-08 09:30:00,23.81,23.92,23.75,23.81,166200.0,14.0439,14.1088,14.0086,14.0439,166200.0
2007-05-08 10:00:00,23.81,23.83,23.65,23.73,139400.0,14.0439,14.0557,13.9496,13.9968,139400.0
2007-05-08 10:30:00,23.74,23.74,23.67,23.7,100000.0,14.0027,14.0027,13.9614,13.9791,100000.0
2007-05-08 11:00:00,23.7,23.77,23.65,23.76,36400.0,13.9791,14.0203,13.9496,14.0145,36400.0
2007-05-08 11:30:00,23.77,23.82,23.68,23.75,41100.0,14.0203,14.0498,13.9673,14.0086,41100.0
2007-05-08 12:00:00,23.74,23.78,23.64,23.64,107700.0,14.0027,14.0262,13.9437,13.9437,107700.0
2007-05-08 12:30:00,23.62,23.69,23.62,23.65,53200.0,13.9319,13.9732,13.9319,13.9496,53200.0
2007-05-08 13:00:00,23.65,23.68,23.57,23.58,52100.0,13.9496,13.9673,13.9024,13.9083,52100.0
2007-05-08 13:30:00,23.57,23.58,23.53,23.54,55700.0,13.9024,13.9083,13.8788,13.8847,55700.0
2007-05-08 14:00:00,23.55,23.59,23.5,23.58,77700.0,13.8906,13.9142,13.8611,13.9083,77700.0
2007-05-08 14:30:00,23.58,23.59,23.5,23.52,91300.0,13.9083,13.9142,13.8611,13.8729,91300.0
2007-05-08 15:00:00,23.51,23.53,23.48,23.5,149400.0,13.867,13.8788,13.8493,13.8611,149400.0
2007-05-08 15:30:00,23.5,23.53,23.48,23.53,323700.0,13.8611,13.8788,13.8493,13.8788,323700.0
2007-05-09 09:30:00,23.48,23.78,23.46,23.69,90100.0,13.8493,14.0262,13.8375,13.9732,90100.0
2007-05-09 10:00:00,23.66,23.83,23.63,23.64,62500.0,13.9555,14.0557,13.9378,13.9437,62500.0
2007-05-09 10:30:00,23.65,23.69,23.58,23.64,64000.0,13.9496,13.9732,13.9083,13.9437,64000.0
2007-05-09 11:00:00,23.64,23.65,23.59,23.64,62300.0,13.9437,13.9496,13.9142,13.9437,62300.0
2007-05-09 11:30:00,23.64,23.74,23.62,23.73,57500.0,13.9437,14.0027,13.9319,13.9968,57500.0
2007-05-09 12:00:00,23.74,23.76,23.69,23.72,37400.0,14.0027,14.0145,13.9732,13.9909,37400.0
2007-05-09 12:30:00,23.74,23.76,23.71,23.72,24900.0,14.0027,14.0145,13.985,13.9909,24900.0
2007-05-09 13:00:00,23.71,23.74,23.69,23.7,34200.0,13.985,14.0027,13.9732,13.9791,34200.0
2007-05-09 13:30:00,23.7,23.72,23.61,23.64,135900.0,13.9791,13.9909,13.926,13.9437,135900.0
2007-05-09 14:00:00,23.64,23.66,23.5,23.57,101300.0,13.9437,13.9555,13.8611,13.9024,101300.0
2007-05-09 14:30:00,23.57,23.7,23.51,23.61,114200.0,13.9024,13.9791,13.867,13.926,114200.0
2007-05-09 15:00:00,23.61,23.7,23.6,23.69,101500.0,13.926,13.9791,13.9201,13.9732,101500.0
2007-05-09 15:30:00,23.7,23.7,23.61,23.65,139500.0,13.9791,13.9791,13.926,13.9496,139500.0
2007-05-10 09:30:00,23.25,23.59,23.25,23.53,182800.0,13.7136,13.9142,13.7136,13.8788,182800.0
2007-05-10 10:00:00,23.53,23.66,23.46,23.63,97400.0,13.8788,13.9555,13.8375,13.9378,97400.0
2007-05-10 10:30:00,23.62,23.72,23.62,23.69,83000.0,13.9319,13.9909,13.9319,13.9732,83000.0
2007-05-10 11:00:00,23.68,23.7,23.38,23.46,114000.0,13.9673,13.9791,13.7903,13.8375,114000.0
2007-05-10 11:30:00,23.45,23.51,23.4,23.41,98700.0,13.8316,13.867,13.8021,13.808,98700.0
2007-05-10 12:00:00,23.4,23.42,23.33,23.42,217700.0,13.8021,13.8139,13.7608,13.8139,217700.0
2007-05-10 12:30:00,23.41,23.49,23.39,23.45,71500.0,13.808,13.8552,13.7962,13.8316,71500.0
2007-05-10 13:00:00,23.46,23.47,23.4,23.41,115200.0,13.8375,13.8434,13.8021,13.808,115200.0
2007-05-10 13:30:00,23.41,23.5,23.38,23.47,58600.0,13.808,13.8611,13.7903,13.8434,58600.0
2007-05-10 14:00:00,23.46,23.5,23.41,23.47,45000.0,13.8375,13.8611,13.808,13.8434,45000.0
2007-05-10 14:30:00,23.46,23.49,23.43,23.46,41500.0,13.8375,13.8552,13.8198,13.8375,41500.0
2007-05-10 15:00:00,23.45,23.45,23.37,23.37,68200.0,13.8316,13.8316,13.7844,13.7844,68200.0
2007-05-10 15:30:00,23.37,23.46,23.27,23.31,362200.0,13.7844,13.8375,13.7254,13.749,362200.0
2007-05-11 09:30:00,20.92,21.67,20.82,21.51,1663600.0,12.3393,12.7817,12.2803,12.6873,1663600.0
2007-05-11 10:00:00,21.51,21.77,21.47,21.65,968000.0,12.6873,12.8407,12.6637,12.7699,968000.0
2007-05-11 10:30:00,21.66,21.66,21.53,21.62,519900.0,12.7758,12.7758,12.6991,12.7522,519900.0
2007-05-11 11:00:00,21.61,21.64,21.52,21.56,541900.0,12.7463,12.764,12.6932,12.7168,541900.0
2007-05-11 11:30:00,21.56,21.63,21.52,21.61,359600.0,12.7168,12.7581,12.6932,12.7463,359600.0
2007-05-11 12:00:00,21.62,21.62,21.53,21.54,316300.0,12.7522,12.7522,12.6991,12.705,316300.0
2007-05-11 12:30:00,21.54,21.57,21.48,21.48,400200.0,12.705,12.7227,12.6696,12.6696,400200.0
2007-05-11 13:00:00,21.49,21.53,21.48,21.5,506900.0,12.6755,12.6991,12.6696,12.6814,506900.0
2007-05-11 13:30:00,21.51,21.51,21.49,21.5,490700.0,12.6873,12.6873,12.6755,12.6814,490700.0
2007-05-11 14:00:00,21.5,21.5,21.47,21.47,297200.0,12.6814,12.6814,12.6637,12.6637,297200.0
2007-05-11 14:30:00,21.48,21.51,21.46,21.46,448400.0,12.6696,12.6873,12.6578,12.6578,448400.0
2007-05-11 15:00:00,21.46,21.5,21.45,21.48,406800.0,12.6578,12.6814,12.6519,12.6696,406800.0
2007-05-11 15:30:00,21.48,21.65,21.48,21.65,894000.0,12.6696,12.7699,12.6696,12.7699,894000.0
2007-05-14 09:30:00,21.51,21.64,21.29,21.38,259800.0,12.6873,12.764,12.5576,12.6106,259800.0
2007-05-14 10:00:00,21.38,21.57,21.32,21.52,160500.0,12.6106,12.7227,12.5753,12.6932,160500.0
2007-05-14 10:30:00,21.52,21.6,21.5,21.56,113500.0,12.6932,12.7404,12.6814,12.7168,113500.0
2007-05-14 11:00:00,21.57,21.6,21.55,21.59,66700.0,12.7227,12.7404,12.7109,12.7345,66700.0
2007-05-14 11:30:00,21.59,21.59,21.49,21.49,76900.0,12.7345,12.7345,12.6755,12.6755,76900.0
2007-05-14 12:00:00,21.49,21.55,21.49,21.54,79500.0,12.6755,12.7109,12.6755,12.705,79500.0
2007-05-14 12:30:00,21.53,21.54,21.52,21.54,53100.0,12.6991,12.705,12.6932,12.705,53100.0
2007-05-14 13:00:00,21.54,21.57,21.52,21.57,42500.0,12.705,12.7227,12.6932,12.7227,42500.0
2007-05-14 13:30:00,21.56,21.57,21.46,21.5,106400.0,12.7168,12.7227,12.6578,12.6814,106400.0
2007-05-14 14:00:00,21.49,21.5,21.43,21.5,129400.0,12.6755,12.6814,12.6401,12.6814,129400.0
2007-05-14 14:30:00,21.5,21.51,21.48,21.51,92000.0,12.6814,12.6873,12.6696,12.6873,92000.0
2007-05-14 15:00:00,21.51,21.51,21.49,21.5,96100.0,12.6873,12.6873,12.6755,12.6814,96100.0
2007-05-14 15:30:00,21.5,21.56,21.46,21.53,241800.0,12.6814,12.7168,12.6578,12.6991,241800.0
2007-05-15 09:30:00,21.6,21.7,21.38,21.42,90100.0,12.7404,12.7994,12.6106,12.6342,90100.0
2007-05-15 10:00:00,21.41,21.66,21.4,21.64,122800.0,12.6283,12.7758,12.6224,12.764,122800.0
2007-05-15 10:30:00,21.64,21.66,21.45,21.47,72700.0,12.764,12.7758,12.6519,12.6637,72700.0
2007-05-15 11:00:00,21.47,21.52,21.45,21.5,65100.0,12.6637,12.6932,12.6519,12.6814,65100.0
2007-05-15 11:30:00,21.5,21.56,21.5,21.54,89900.0,12.6814,12.7168,12.6814,12.705,89900.0
2007-05-15 12:00:00,21.53,21.58,21.5,21.51,37800.0,12.6991,12.7286,12.6814,12.6873,37800.0
2007-05-15 12:30:00,21.51,21.57,21.5,21.51,55500.0,12.6873,12.7227,12.6814,12.6873,55500.0
2007-05-15 13:00:00,21.51,21.56,21.5,21.51,64100.0,12.6873,12.7168,12.6814,12.6873,64100.0
2007-05-15 13:30:00,21.51,21.53,21.47,21.53,75200.0,12.6873,12.6991,12.6637,12.6991,75200.0
2007-05-15 14:00:00,21.54,21.54,21.48,21.5,73700.0,12.705,12.705,12.6696,12.6814,73700.0
2007-05-15 14:30:00,21.5,21.52,21.38,21.46,148600.0,12.6814,12.6932,12.6106,12.6578,148600.0
2007-05-15 15:00:00,21.47,21.51,21.4,21.44,192300.0,12.6637,12.6873,12.6224,12.646,192300.0
2007-05-15 15:30:00,21.44,21.51,21.42,21.49,231700.0,12.646,12.6873,12.6342,12.6755,231700.0
2007-05-16 09:30:00,21.49,21.56,21.39,21.54,59100.0,12.6755,12.7168,12.6165,12.705,59100.0
2007-05-16 10:00:00,21.53,21.55,21.5,21.51,43000.0,12.6991,12.7109,12.6814,12.6873,43000.0
2007-05-16 10:30:00,21.51,21.57,21.43,21.47,54300.0,12.6873,12.7227,12.6401,12.6637,54300.0
2007-05-16 11:00:00,21.46,21.5,21.38,21.44,113900.0,12.6578,12.6814,12.6106,12.646,113900.0
2007-05-16 11:30:00,21.44,21.49,21.42,21.47,94000.0,12.646,12.6755,12.6342,12.6637,94000.0
2007-05-16 12:00:00,21.47,21.5,21.43,21.49,48500.0,12.6637,12.6814,12.6401,12.6755,48500.0
2007-05-16 12:30:00,21.49,21.52,21.45,21.52,39100.0,12.6755,12.6932,12.6519,12.6932,39100.0
2007-05-16 13:00:00,21.52,21.55,21.49,21.52,64700.0,12.6932,12.7109,12.6755,12.6932,64700.0
2007-05-16 13:30:00,21.53,21.58,21.51,21.55,31800.0,12.6991,12.7286,12.6873,12.7109,31800.0
2007-05-16 14:00:00,21.55,21.59,21.51,21.54,52900.0,12.7109,12.7345,12.6873,12.705,52900.0
2007-05-16 14:30:00,21.54,21.57,21.51,21.56,72900.0,12.705,12.7227,12.6873,12.7168,72900.0
2007-05-16 15:00:00,21.55,21.57,21.49,21.53,100000.0,12.7109,12.7227,12.6755,12.6991,100000.0
2007-05-16 15:30:00,21.53,21.62,21.51,21.62,163600.0,12.6991,12.7522,12.6873,12.7522,163600.0
2007-05-17 09:30:00,21.51,21.69,21.5,21.6,120500.0,12.6873,12.7935,12.6814,12.7404,120500.0
2007-05-17 10:00:00,21.6,21.67,21.56,21.66,123300.0,12.7404,12.7817,12.7168,12.7758,123300.0
2007-05-17 10:30:00,21.66,21.92,21.66,21.92,121500.0,12.7758,12.9292,12.7758,12.9292,121500.0
2007-05-17 11:00:00,21.92,21.99,21.91,21.94,124200.0,12.9292,12.9704,12.9233,12.941,124200.0
2007-05-17 11:30:00,21.94,21.95,21.87,21.91,82600.0,12.941,12.9469,12.8997,12.9233,82600.0
2007-05-17 12:00:00,21.92,21.92,21.88,21.88,86900.0,12.9292,12.9292,12.9056,12.9056,86900.0
2007-05-17 12:30:00,21.88,21.9,21.87,21.88,59300.0,12.9056,12.9174,12.8997,12.9056,59300.0
2007-05-17 13:00:00,21.88,21.89,21.85,21.88,67700.0,12.9056,12.9115,12.8879,12.9056,67700.0
2007-05-17 13:30:00,21.87,21.89,21.87,21.89,65200.0,12.8997,12.9115,12.8997,12.9115,65200.0
2007-05-17 14:00:00,21.88,21.94,21.88,21.93,78100.0,12.9056,12.941,12.9056,12.9351,78100.0
2007-05-17 14:30:00,21.93,21.98,21.89,21.94,97900.0,12.9351,12.9645,12.9115,12.941,97900.0
2007-05-17 15:00:00,21.93,21.95,21.9,21.91,110200.0,12.9351,12.9469,12.9174,12.9233,110200.0
2007-05-17 15:30:00,21.91,21.92,21.81,21.82,221500.0,12.9233,12.9292,12.8643,12.8702,221500.0
2007-05-18 09:30:00,21.91,22.0,21.67,21.76,89400.0,12.9233,12.9763,12.7817,12.8348,89400.0
2007-05-18 10:00:00,21.76,21.95,21.72,21.92,94200.0,12.8348,12.9469,12.8112,12.9292,94200.0
2007-05-18 10:30:00,21.92,22.04,21.78,21.8,77300.0,12.9292,12.9999,12.8466,12.8584,77300.0
2007-05-18 11:00:00,21.79,21.87,21.73,21.73,120500.0,12.8525,12.8997,12.8171,12.8171,120500.0
2007-05-18 11:30:00,21.73,21.76,21.72,21.75,71400.0,12.8171,12.8348,12.8112,12.8289,71400.0
2007-05-18 12:00:00,21.75,21.75,21.73,21.74,74200.0,12.8289,12.8289,12.8171,12.823,74200.0
2007-05-18 12:30:00,21.75,21.76,21.72,21.76,160700.0,12.8289,12.8348,12.8112,12.8348,160700.0
2007-05-18 13:00:00,21.75,21.79,21.75,21.78,66500.0,12.8289,12.8525,12.8289,12.8466,66500.0
2007-05-18 13:30:00,21.78,21.79,21.71,21.79,108600.0,12.8466,12.8525,12.8053,12.8525,108600.0
2007-05-18 14:00:00,21.78,21.88,21.77,21.85,75700.0,12.8466,12.9056,12.8407,12.8879,75700.0
2007-05-18 14:30:00,21.85,21.92,21.82,21.9,98100.0,12.8879,12.9292,12.8702,12.9174,98100.0
2007-05-18 15:00:00,21.9,21.96,21.89,21.93,73700.0,12.9174,12.9527,12.9115,12.9351,73700.0
2007-05-18 15:30:00,21.93,22.13,21.93,22.05,332000.0,12.9351,13.053,12.9351,13.0058,332000.0
2007-05-21 09:30:00,22.17,22.25,21.9,21.99,235000.0,13.0766,13.1238,12.9174,12.9704,235000.0
2007-05-21 10:00:00,21.99,22.01,21.94,21.98,61100.0,12.9704,12.9822,12.941,12.9645,61100.0
2007-05-21 10:30:00,21.98,22.02,21.98,22.02,111600.0,12.9645,12.9881,12.9645,12.9881,111600.0
2007-05-21 11:00:00,22.02,22.03,21.91,21.92,71900.0,12.9881,12.994,12.9233,12.9292,71900.0
2007-05-21 11:30:00,21.91,22.01,21.91,22.0,93800.0,12.9233,12.9822,12.9233,12.9763,93800.0
2007-05-21 12:00:00,22.0,22.03,21.99,22.01,98400.0,12.9763,12.994,12.9704,12.9822,98400.0
2007-05-21 12:30:00,22.0,22.01,21.99,22.0,25100.0,12.9763,12.9822,12.9704,12.9763,25100.0
2007-05-21 13:00:00,22.0,22.0,21.99,22.0,59900.0,12.9763,12.9763,12.9704,12.9763,59900.0
2007-05-21 13:30:00,21.99,22.01,21.98,21.99,60000.0,12.9704,12.9822,12.9645,12.9704,60000.0
2007-05-21 14:00:00,21.99,22.0,21.98,22.0,86300.0,12.9704,12.9763,12.9645,12.9763,86300.0
2007-05-21 14:30:00,22.0,22.04,21.99,22.0,161800.0,12.9763,12.9999,12.9704,12.9763,161800.0
2007-05-21 15:00:00,22.0,22.0,21.96,21.97,74500.0,12.9763,12.9763,12.9527,12.9586,74500.0
2007-05-21 15:30:00,21.98,22.0,21.97,22.0,121100.0,12.9645,12.9763,12.9586,12.9763,121100.0
2007-05-22 09:30:00,22.16,22.31,22.02,22.03,175300.0,13.0707,13.1592,12.9881,12.994,175300.0
2007-05-22 10:00:00,22.04,22.05,21.74,21.75,187100.0,12.9999,13.0058,12.823,12.8289,187100.0
2007-05-22 10:30:00,21.75,21.94,21.75,21.91,183700.0,12.8289,12.941,12.8289,12.9233,183700.0
2007-05-22 11:00:00,21.92,21.94,21.87,21.89,144200.0,12.9292,12.941,12.8997,12.9115,144200.0
2007-05-22 11:30:00,21.9,21.91,21.86,21.91,76900.0,12.9174,12.9233,12.8938,12.9233,76900.0
2007-05-22 12:00:00,21.9,21.91,21.88,21.89,239700.0,12.9174,12.9233,12.9056,12.9115,239700.0
2007-05-22 12:30:00,21.89,21.91,21.88,21.9,134600.0,12.9115,12.9233,12.9056,12.9174,134600.0
2007-05-22 13:00:00,21.9,21.91,21.89,21.9,64000.0,12.9174,12.9233,12.9115,12.9174,64000.0
2007-05-22 13:30:00,21.9,21.92,21.89,21.9,99000.0,12.9174,12.9292,12.9115,12.9174,99000.0
2007-05-22 14:00:00,21.91,22.0,21.89,22.0,95900.0,12.9233,12.9763,12.9115,12.9763,95900.0
2007-05-22 14:30:00,22.0,22.0,21.97,21.99,44700.0,12.9763,12.9763,12.9586,12.9704,44700.0
2007-05-22 15:00:00,21.99,22.0,21.95,21.95,67600.0,12.9704,12.9763,12.9469,12.9469,67600.0
2007-05-22 15:30:00,21.96,22.0,21.95,21.97,111200.0,12.9527,12.9763,12.9469,12.9586,111200.0
2007-05-23 09:30:00,22.0,22.07,21.86,21.99,61600.0,12.9763,13.0176,12.8938,12.9704,61600.0
2007-05-23 10:00:00,21.99,22.02,21.94,22.0,108400.0,12.9704,12.9881,12.941,12.9763,108400.0
2007-05-23 10:30:00,21.99,22.13,21.98,22.09,77300.0,12.9704,13.053,12.9645,13.0294,77300.0
2007-05-23 11:00:00,22.08,22.09,21.96,21.98,41100.0,13.0235,13.0294,12.9527,12.9645,41100.0
2007-05-23 11:30:00,22.0,22.08,21.98,22.06,25000.0,12.9763,13.0235,12.9645,13.0117,25000.0
2007-05-23 12:00:00,22.07,22.15,22.06,22.14,32100.0,13.0176,13.0648,13.0117,13.0589,32100.0
2007-05-23 12:30:00,22.15,22.15,21.84,21.98,331400.0,13.0648,13.0648,12.882,12.9645,331400.0
2007-05-23 13:00:00,21.96,22.03,21.95,21.98,51400.0,12.9527,12.994,12.9469,12.9645,51400.0
2007-05-23 13:30:00,21.97,21.99,21.86,21.9,116700.0,12.9586,12.9704,12.8938,12.9174,116700.0
2007-05-23 14:00:00,21.9,21.92,21.87,21.89,137100.0,12.9174,12.9292,12.8997,12.9115,137100.0
2007-05-23 14:30:00,21.89,21.97,21.88,21.97,167400.0,12.9115,12.9586,12.9056,12.9586,167400.0
2007-05-23 15:00:00,21.98,22.02,21.91,22.01,96500.0,12.9645,12.9881,12.9233,12.9822,96500.0
2007-05-23 15:30:00,22.01,22.29,21.94,22.24,278400.0,12.9822,13.1474,12.941,13.1179,278400.0
2007-05-24 09:30:00,21.17,22.21,20.91,21.2,503900.0,12.4868,13.1002,12.3334,12.5045,503900.0
2007-05-24 10:00:00,21.2,22.21,21.0,21.27,424100.0,12.5045,13.1002,12.3865,12.5458,424100.0
2007-05-24 10:30:00,21.27,21.28,21.1,21.11,222300.0,12.5458,12.5517,12.4455,12.4514,222300.0
2007-05-24 11:00:00,21.11,21.16,20.96,20.98,355200.0,12.4514,12.4809,12.3629,12.3747,355200.0
2007-05-24 11:30:00,21.0,21.03,20.95,20.96,152600.0,12.3865,12.4042,12.357,12.3629,152600.0
2007-05-24 12:00:00,20.95,21.04,20.95,20.98,136500.0,12.357,12.4101,12.357,12.3747,136500.0
2007-05-24 12:30:00,20.99,21.12,20.96,21.01,161800.0,12.3806,12.4573,12.3629,12.3924,161800.0
2007-05-24 13:00:00,21.02,21.05,20.99,21.01,107100.0,12.3983,12.416,12.3806,12.3924,107100.0
2007-05-24 13:30:00,21.01,21.01,20.96,20.99,140100.0,12.3924,12.3924,12.3629,12.3806,140100.0
2007-05-24 14:00:00,20.99,21.02,20.96,20.96,159800.0,12.3806,12.3983,12.3629,12.3629,159800.0
2007-05-24 14:30:00,20.96,21.07,20.95,21.07,180400.0,12.3629,12.4278,12.357,12.4278,180400.0
2007-05-24 15:00:00,21.06,21.14,21.04,21.11,314100.0,12.4219,12.4691,12.4101,12.4514,314100.0
2007-05-24 15:30:00,21.11,21.19,21.11,21.14,367700.0,12.4514,12.4986,12.4514,12.4691,367700.0
2007-05-25 09:30:00,21.16,21.47,21.16,21.36,174500.0,12.4809,12.6637,12.4809,12.5988,174500.0
2007-05-25 10:00:00,21.35,21.45,21.25,21.26,223500.0,12.593,12.6519,12.534,12.5399,223500.0
2007-05-25 10:30:00,21.27,21.34,21.06,21.07,231200.0,12.5458,12.5871,12.4219,12.4278,231200.0
2007-05-25 11:00:00,21.07,21.15,21.03,21.1,220000.0,12.4278,12.475,12.4042,12.4455,220000.0
2007-05-25 11:30:00,21.1,21.13,21.08,21.1,71000.0,12.4455,12.4632,12.4337,12.4455,71000.0
2007-05-25 12:00:00,21.1,21.1,21.02,21.02,56600.0,12.4455,12.4455,12.3983,12.3983,56600.0
2007-05-25 12:30:00,21.01,21.02,20.97,20.99,85000.0,12.3924,12.3983,12.3688,12.3806,85000.0
2007-05-25 13:00:00,20.99,21.07,20.99,21.03,55400.0,12.3806,12.4278,12.3806,12.4042,55400.0
2007-05-25 13:30:00,21.03,21.04,21.0,21.0,47200.0,12.4042,12.4101,12.3865,12.3865,47200.0
2007-05-25 14:00:00,21.0,21.02,20.97,21.02,99700.0,12.3865,12.3983,12.3688,12.3983,99700.0
2007-05-25 14:30:00,21.02,21.06,21.01,21.06,67700.0,12.3983,12.4219,12.3924,12.4219,67700.0
2007-05-25 15:00:00,21.04,21.07,21.03,21.05,121500.0,12.4101,12.4278,12.4042,12.416,121500.0
2007-05-25 15:30:00,21.05,21.1,21.02,21.07,181400.0,12.416,12.4455,12.3983,12.4278,181400.0
2007-05-29 09:30:00,21.17,21.29,21.08,21.25,55600.0,12.4868,12.5576,12.4337,12.534,55600.0
2007-05-29 10:00:00,21.26,21.31,21.17,21.27,115500.0,12.5399,12.5694,12.4868,12.5458,115500.0
2007-05-29 10:30:00,21.28,21.33,21.22,21.27,60000.0,12.5517,12.5812,12.5163,12.5458,60000.0
2007-05-29 11:00:00,21.27,21.29,21.22,21.23,38800.0,12.5458,12.5576,12.5163,12.5222,38800.0
2007-05-29 11:30:00,21.23,21.3,21.04,21.06,56900.0,12.5222,12.5635,12.4101,12.4219,56900.0
2007-05-29 12:00:00,21.06,21.11,21.01,21.06,88900.0,12.4219,12.4514,12.3924,12.4219,88900.0
2007-05-29 12:30:00,21.07,21.1,21.0,21.0,38300.0,12.4278,12.4455,12.3865,12.3865,38300.0
2007-05-29 13:00:00,21.01,21.09,20.98,21.08,84400.0,12.3924,12.4396,12.3747,12.4337,84400.0
2007-05-29 13:30:00,21.08,21.1,21.0,21.06,65900.0,12.4337,12.4455,12.3865,12.4219,65900.0
2007-05-29 14:00:00,21.05,21.1,20.99,21.03,72600.0,12.416,12.4455,12.3806,12.4042,72600.0
2007-05-29 14:30:00,21.03,21.03,20.99,21.0,69600.0,12.4042,12.4042,12.3806,12.3865,69600.0
2007-05-29 15:00:00,21.0,21.03,21.0,21.01,126600.0,12.3865,12.4042,12.3865,12.3924,126600.0
2007-05-29 15:30:00,21.01,21.1,21.0,21.03,210200.0,12.3924,12.4455,12.3865,12.4042,210200.0
2007-05-30 09:30:00,20.77,21.07,20.74,21.03,169300.0,12.2508,12.4278,12.2332,12.4042,169300.0
2007-05-30 10:00:00,21.03,21.06,20.97,21.03,140700.0,12.4042,12.4219,12.3688,12.4042,140700.0
2007-05-30 10:30:00,21.03,21.05,21.0,21.01,116400.0,12.4042,12.416,12.3865,12.3924,116400.0
2007-05-30 11:00:00,21.01,21.04,21.0,21.03,93500.0,12.3924,12.4101,12.3865,12.4042,93500.0
2007-05-30 11:30:00,21.04,21.04,21.0,21.01,86000.0,12.4101,12.4101,12.3865,12.3924,86000.0
2007-05-30 12:00:00,21.0,21.06,21.0,21.05,67800.0,12.3865,12.4219,12.3865,12.416,67800.0
2007-05-30 12:30:00,21.06,21.1,20.99,21.02,90500.0,12.4219,12.4455,12.3806,12.3983,90500.0
2007-05-30 13:00:00,21.02,21.03,20.99,21.01,58400.0,12.3983,12.4042,12.3806,12.3924,58400.0
2007-05-30 13:30:00,21.01,21.03,20.96,21.02,71400.0,12.3924,12.4042,12.3629,12.3983,71400.0
2007-05-30 14:00:00,21.02,21.05,20.98,21.01,109000.0,12.3983,12.416,12.3747,12.3924,109000.0
2007-05-30 14:30:00,21.02,21.03,21.0,21.01,65800.0,12.3983,12.4042,12.3865,12.3924,65800.0
2007-05-30 15:00:00,21.01,21.04,21.0,21.01,121200.0,12.3924,12.4101,12.3865,12.3924,121200.0
2007-05-30 15:30:00,21.01,21.07,21.0,21.06,239200.0,12.3924,12.4278,12.3865,12.4219,239200.0
2007-05-31 09:30:00,21.1,21.24,21.02,21.23,71600.0,12.4455,12.5281,12.3983,12.5222,71600.0
2007-05-31 10:00:00,21.23,21.33,21.23,21.24,87300.0,12.5222,12.5812,12.5222,12.5281,87300.0
2007-05-31 10:30:00,21.24,21.27,21.21,21.24,58800.0,12.5281,12.5458,12.5104,12.5281,58800.0
2007-05-31 11:00:00,21.24,21.31,21.18,21.24,208700.0,12.5281,12.5694,12.4927,12.5281,208700.0
2007-05-31 11:30:00,21.24,21.67,21.18,21.66,305500.0,12.5281,12.7817,12.4927,12.7758,305500.0
2007-05-31 12:00:00,21.67,22.08,21.66,21.98,307100.0,12.7817,13.0235,12.7758,12.9645,307100.0
2007-05-31 12:30:00,21.98,22.02,21.9,21.98,386200.0,12.9645,12.9881,12.9174,12.9645,386200.0
2007-05-31 13:00:00,21.99,21.99,21.8,21.82,169100.0,12.9704,12.9704,12.8584,12.8702,169100.0
2007-05-31 13:30:00,21.81,21.85,21.72,21.77,238900.0,12.8643,12.8879,12.8112,12.8407,238900.0
2007-05-31 14:00:00,21.77,21.8,21.75,21.75,101100.0,12.8407,12.8584,12.8289,12.8289,101100.0
2007-05-31 14:30:00,21.75,21.77,21.73,21.75,165100.0,12.8289,12.8407,12.8171,12.8289,165100.0
2007-05-31 15:00:00,21.75,21.83,21.74,21.8,188900.0,12.8289,12.8761,12.823,12.8584,188900.0
2007-05-31 15:30:00,21.8,21.93,21.77,21.89,410500.0,12.8584,12.9351,12.8407,12.9115,410500.0
2007-06-01 09:30:00,21.9,22.0,21.84,21.99,108800.0,12.9174,12.9763,12.882,12.9704,108800.0
2007-06-01 10:00:00,22.0,22.01,21.91,21.96,125400.0,12.9763,12.9822,12.9233,12.9527,125400.0
2007-06-01 10:30:00,21.96,22.03,21.95,22.03,70400.0,12.9527,12.994,12.9469,12.994,70400.0
2007-06-01 11:00:00,22.04,22.17,22.03,22.14,137100.0,12.9999,13.0766,12.994,13.0589,137100.0
2007-06-01 11:30:00,22.15,22.2,22.12,22.13,111200.0,13.0648,13.0943,13.0471,13.053,111200.0
2007-06-01 12:00:00,22.12,22.13,21.99,22.04,81000.0,13.0471,13.053,12.9704,12.9999,81000.0
2007-06-01 12:30:00,22.05,22.09,22.0,22.03,50200.0,13.0058,13.0294,12.9763,12.994,50200.0
2007-06-01 13:00:00,22.02,22.07,22.0,22.07,53000.0,12.9881,13.0176,12.9763,13.0176,53000.0
2007-06-01 13:30:00,22.06,22.07,22.02,22.05,83000.0,13.0117,13.0176,12.9881,13.0058,83000.0
2007-06-01 14:00:00,22.05,22.06,22.0,22.05,109700.0,13.0058,13.0117,12.9763,13.0058,109700.0
2007-06-01 14:30:00,22.05,22.07,22.01,22.05,126500.0,13.0058,13.0176,12.9822,13.0058,126500.0
2007-06-01 15:00:00,22.04,22.07,22.03,22.06,118500.0,12.9999,13.0176,12.994,13.0117,118500.0
2007-06-01 15:30:00,22.06,22.16,22.02,22.15,289800.0,13.0117,13.0707,12.9881,13.0648,289800.0
2007-06-04 09:30:00,22.12,22.25,22.04,22.21,74700.0,13.0471,13.1238,12.9999,13.1002,74700.0
2007-06-04 10:00:00,22.21,22.23,22.05,22.16,222200.0,13.1002,13.112,13.0058,13.0707,222200.0
2007-06-04 10:30:00,22.15,22.16,22.09,22.1,58100.0,13.0648,13.0707,13.0294,13.0353,58100.0
2007-06-04 11:00:00,22.1,22.13,22.09,22.12,102000.0,13.0353,13.053,13.0294,13.0471,102000.0
2007-06-04 11:30:00,22.1,22.13,22.09,22.11,110700.0,13.0353,13.053,13.0294,13.0412,110700.0
2007-06-04 12:00:00,22.1,22.11,22.04,22.09,257400.0,13.0353,13.0412,12.9999,13.0294,257400.0
2007-06-04 12:30:00,22.1,22.14,22.07,22.1,67200.0,13.0353,13.0589,13.0176,13.0353,67200.0
2007-06-04 13:00:00,22.1,22.15,22.09,22.1,86800.0,13.0353,13.0648,13.0294,13.0353,86800.0
2007-06-04 13:30:00,22.1,22.1,22.03,22.08,200200.0,13.0353,13.0353,12.994,13.0235,200200.0
2007-06-04 14:00:00,22.08,22.09,22.03,22.03,45300.0,13.0235,13.0294,12.994,12.994,45300.0
2007-06-04 14:30:00,22.03,22.16,22.02,22.12,96800.0,12.994,13.0707,12.9881,13.0471,96800.0
2007-06-04 15:00:00,22.12,22.13,22.02,22.05,327400.0,13.0471,13.053,12.9881,13.0058,327400.0
2007-06-04 15:30:00,22.06,22.08,22.01,22.04,238700.0,13.0117,13.0235,12.9822,12.9999,238700.0
2007-06-05 09:30:00,21.91,22.05,21.85,21.95,137000.0,12.9233,13.0058,12.8879,12.9469,137000.0
2007-06-05 10:00:00,21.95,22.05,21.94,21.97,69200.0,12.9469,13.0058,12.941,12.9586,69200.0
2007-06-05 10:30:00,21.97,22.02,21.96,21.97,55000.0,12.9586,12.9881,12.9527,12.9586,55000.0
2007-06-05 11:00:00,21.98,22.05,21.97,22.04,32600.0,12.9645,13.0058,12.9586,12.9999,32600.0
2007-06-05 11:30:00,22.03,22.03,21.98,21.99,22100.0,12.994,12.994,12.9645,12.9704,22100.0
2007-06-05 12:00:00,21.99,22.04,21.94,21.94,824800.0,12.9704,12.9999,12.941,12.941,824800.0
2007-06-05 12:30:00,21.95,22.01,21.94,21.95,37000.0,12.9469,12.9822,12.941,12.9469,37000.0
2007-06-05 13:00:00,21.95,22.0,21.9,21.94,41800.0,12.9469,12.9763,12.9174,12.941,41800.0
2007-06-05 13:30:00,21.95,21.99,21.92,21.99,29800.0,12.9469,12.9704,12.9292,12.9704,29800.0
2007-06-05 14:00:00,21.98,22.04,21.97,21.99,43500.0,12.9645,12.9999,12.9586,12.9704,43500.0
2007-06-05 14:30:00,21.99,22.04,21.98,21.99,54900.0,12.9704,12.9999,12.9645,12.9704,54900.0
2007-06-05 15:00:00,21.99,22.03,21.98,22.0,39100.0,12.9704,12.994,12.9645,12.9763,39100.0
2007-06-05 15:30:00,22.01,22.04,21.97,21.98,100400.0,12.9822,12.9999,12.9586,12.9645,100400.0
2007-06-06 09:30:00,21.82,21.87,21.76,21.8,74900.0,12.8702,12.8997,12.8348,12.8584,74900.0
2007-06-06 10:00:00,21.8,21.88,21.76,21.86,75000.0,12.8584,12.9056,12.8348,12.8938,75000.0
2007-06-06 10:30:00,21.86,22.0,21.85,21.99,90500.0,12.8938,12.9763,12.8879,12.9704,90500.0
2007-06-06 11:00:00,21.99,22.0,21.9,21.95,86100.0,12.9704,12.9763,12.9174,12.9469,86100.0
2007-06-06 11:30:00,21.96,21.98,21.94,21.96,70900.0,12.9527,12.9645,12.941,12.9527,70900.0
2007-06-06 12:00:00,21.97,21.97,21.94,21.95,41300.0,12.9586,12.9586,12.941,12.9469,41300.0
2007-06-06 12:30:00,21.96,21.97,21.94,21.97,59700.0,12.9527,12.9586,12.941,12.9586,59700.0
2007-06-06 13:00:00,21.97,21.97,21.94,21.97,213400.0,12.9586,12.9586,12.941,12.9586,213400.0
2007-06-06 13:30:00,21.97,21.98,21.94,21.97,49100.0,12.9586,12.9645,12.941,12.9586,49100.0
2007-06-06 14:00:00,21.97,22.0,21.93,21.99,83600.0,12.9586,12.9763,12.9351,12.9704,83600.0
2007-06-06 14:30:00,21.99,22.02,21.97,21.99,88500.0,12.9704,12.9881,12.9586,12.9704,88500.0
2007-06-06 15:00:00,22.0,22.01,21.95,21.96,86800.0,12.9763,12.9822,12.9469,12.9527,86800.0
2007-06-06 15:30:00,21.95,22.01,21.92,21.95,283500.0,12.9469,12.9822,12.9292,12.9469,283500.0
2007-06-07 09:30:00,21.48,21.9,21.48,21.85,63000.0,12.6696,12.9174,12.6696,12.8879,63000.0
2007-06-07 10:00:00,21.85,21.86,21.8,21.8,113400.0,12.8879,12.8938,12.8584,12.8584,113400.0
2007-06-07 10:30:00,21.8,21.87,21.8,21.86,74500.0,12.8584,12.8997,12.8584,12.8938,74500.0
2007-06-07 11:00:00,21.85,21.86,21.83,21.84,96900.0,12.8879,12.8938,12.8761,12.882,96900.0
2007-06-07 11:30:00,21.84,21.86,21.8,21.85,118200.0,12.882,12.8938,12.8584,12.8879,118200.0
2007-06-07 12:00:00,21.84,21.95,21.83,21.9,50200.0,12.882,12.9469,12.8761,12.9174,50200.0
2007-06-07 12:30:00,21.89,21.89,21.84,21.86,62100.0,12.9115,12.9115,12.882,12.8938,62100.0
2007-06-07 13:00:00,21.85,21.88,21.81,21.85,153600.0,12.8879,12.9056,12.8643,12.8879,153600.0
2007-06-07 13:30:00,21.84,21.87,21.83,21.85,78700.0,12.882,12.8997,12.8761,12.8879,78700.0
2007-06-07 14:00:00,21.85,21.87,21.82,21.83,92800.0,12.8879,12.8997,12.8702,12.8761,92800.0
2007-06-07 14:30:00,21.83,21.85,21.64,21.69,216000.0,12.8761,12.8879,12.764,12.7935,216000.0
2007-06-07 15:00:00,21.67,21.68,21.59,21.61,140000.0,12.7817,12.7876,12.7345,12.7463,140000.0
2007-06-07 15:30:00,21.61,21.64,21.51,21.57,165600.0,12.7463,12.764,12.6873,12.7227,165600.0
2007-06-08 09:30:00,20.95,21.33,20.95,21.21,302600.0,12.357,12.5812,12.357,12.5104,302600.0
2007-06-08 10:00:00,21.21,21.27,21.17,21.22,324500.0,12.5104,12.5458,12.4868,12.5163,324500.0
2007-06-08 10:30:00,21.22,21.34,21.2,21.32,140300.0,12.5163,12.5871,12.5045,12.5753,140300.0
2007-06-08 11:00:00,21.32,21.35,21.28,21.29,356800.0,12.5753,12.593,12.5517,12.5576,356800.0
2007-06-08 11:30:00,21.28,21.34,21.28,21.33,117600.0,12.5517,12.5871,12.5517,12.5812,117600.0
2007-06-08 12:00:00,21.32,21.46,21.32,21.44,251900.0,12.5753,12.6578,12.5753,12.646,251900.0
2007-06-08 12:30:00,21.44,21.52,21.41,21.51,118800.0,12.646,12.6932,12.6283,12.6873,118800.0
2007-06-08 13:00:00,21.5,21.51,21.47,21.47,123400.0,12.6814,12.6873,12.6637,12.6637,123400.0
2007-06-08 13:30:00,21.47,21.58,21.47,21.52,110900.0,12.6637,12.7286,12.6637,12.6932,110900.0
2007-06-08 14:00:00,21.51,21.6,21.51,21.57,104800.0,12.6873,12.7404,12.6873,12.7227,104800.0
2007-06-08 14:30:00,21.57,21.59,21.55,21.57,178000.0,12.7227,12.7345,12.7109,12.7227,178000.0
2007-06-08 15:00:00,21.57,21.6,21.51,21.52,230000.0,12.7227,12.7404,12.6873,12.6932,230000.0
2007-06-08 15:30:00,21.52,21.55,21.47,21.54,358900.0,12.6932,12.7109,12.6637,12.705,358900.0
2007-06-11 09:30:00,21.53,21.73,21.38,21.71,163500.0,12.6991,12.8171,12.6106,12.8053,163500.0
2007-06-11 10:00:00,21.71,21.89,21.7,21.78,165700.0,12.8053,12.9115,12.7994,12.8466,165700.0
2007-06-11 10:30:00,21.77,21.84,21.73,21.78,423300.0,12.8407,12.882,12.8171,12.8466,423300.0
2007-06-11 11:00:00,21.78,21.8,21.74,21.74,91800.0,12.8466,12.8584,12.823,12.823,91800.0
2007-06-11 11:30:00,21.75,21.82,21.73,21.8,96400.0,12.8289,12.8702,12.8171,12.8584,96400.0
2007-06-11 12:00:00,21.8,21.84,21.78,21.8,38500.0,12.8584,12.882,12.8466,12.8584,38500.0
2007-06-11 12:30:00,21.8,21.85,21.78,21.84,33500.0,12.8584,12.8879,12.8466,12.882,33500.0
2007-06-11 13:00:00,21.84,21.93,21.83,21.93,63300.0,12.882,12.9351,12.8761,12.9351,63300.0
2007-06-11 13:30:00,21.92,21.93,21.83,21.84,51600.0,12.9292,12.9351,12.8761,12.882,51600.0
2007-06-11 14:00:00,21.83,21.83,21.72,21.72,96100.0,12.8761,12.8761,12.8112,12.8112,96100.0
2007-06-11 14:30:00,21.73,21.73,21.67,21.67,325500.0,12.8171,12.8171,12.7817,12.7817,325500.0
2007-06-11 15:00:00,21.67,21.67,21.58,21.6,177700.0,12.7817,12.7817,12.7286,12.7404,177700.0
2007-06-11 15:30:00,21.59,21.62,21.58,21.61,488000.0,12.7345,12.7522,12.7286,12.7463,488000.0
2007-06-12 09:30:00,21.62,21.84,21.62,21.76,95500.0,12.7522,12.882,12.7522,12.8348,95500.0
2007-06-12 10:00:00,21.75,21.76,21.67,21.69,167700.0,12.8289,12.8348,12.7817,12.7935,167700.0
2007-06-12 10:30:00,21.68,21.72,21.49,21.53,143200.0,12.7876,12.8112,12.6755,12.6991,143200.0
2007-06-12 11:00:00,21.52,21.59,21.51,21.52,123100.0,12.6932,12.7345,12.6873,12.6932,123100.0
2007-06-12 11:30:00,21.51,21.64,21.5,21.64,43400.0,12.6873,12.764,12.6814,12.764,43400.0
2007-06-12 12:00:00,21.63,21.64,21.58,21.61,55900.0,12.7581,12.764,12.7286,12.7463,55900.0
2007-06-12 12:30:00,21.62,21.63,21.6,21.6,16000.0,12.7522,12.7581,12.7404,12.7404,16000.0
2007-06-12 13:00:00,21.61,21.62,21.58,21.6,51700.0,12.7463,12.7522,12.7286,12.7404,51700.0
2007-06-12 13:30:00,21.59,21.6,21.56,21.56,119300.0,12.7345,12.7404,12.7168,12.7168,119300.0
2007-06-12 14:00:00,21.56,21.61,21.53,21.53,46400.0,12.7168,12.7463,12.6991,12.6991,46400.0
2007-06-12 14:30:00,21.53,21.55,21.5,21.52,61400.0,12.6991,12.7109,12.6814,12.6932,61400.0
2007-06-12 15:00:00,21.52,21.52,21.42,21.42,156700.0,12.6932,12.6932,12.6342,12.6342,156700.0
2007-06-12 15:30:00,21.42,21.48,21.4,21.48,403600.0,12.6342,12.6696,12.6224,12.6696,403600.0
2007-06-13 09:30:00,21.46,21.55,21.34,21.51,137800.0,12.6578,12.7109,12.5871,12.6873,137800.0
2007-06-13 10:00:00,21.51,21.52,21.39,21.44,197200.0,12.6873,12.6932,12.6165,12.646,197200.0
2007-06-13 10:30:00,21.43,21.44,21.33,21.33,152500.0,12.6401,12.646,12.5812,12.5812,152500.0
2007-06-13 11:00:00,21.33,21.35,21.31,21.31,68600.0,12.5812,12.593,12.5694,12.5694,68600.0
2007-06-13 11:30:00,21.31,21.33,21.25,21.26,137800.0,12.5694,12.5812,12.534,12.5399,137800.0
2007-06-13 12:00:00,21.26,21.26,21.14,21.16,165700.0,12.5399,12.5399,12.4691,12.4809,165700.0
2007-06-13 12:30:00,21.16,21.2,21.05,21.12,184700.0,12.4809,12.5045,12.416,12.4573,184700.0
2007-06-13 13:00:00,21.12,21.15,21.11,21.13,65300.0,12.4573,12.475,12.4514,12.4632,65300.0
2007-06-13 13:30:00,21.14,21.14,21.04,21.06,102700.0,12.4691,12.4691,12.4101,12.4219,102700.0
2007-06-13 14:00:00,21.06,21.12,21.06,21.07,236300.0,12.4219,12.4573,12.4219,12.4278,236300.0
2007-06-13 14:30:00,21.07,21.11,21.06,21.11,153000.0,12.4278,12.4514,12.4219,12.4514,153000.0
2007-06-13 15:00:00,21.12,21.12,21.06,21.08,120000.0,12.4573,12.4573,12.4219,12.4337,120000.0
2007-06-13 15:30:00,21.08,21.16,21.07,21.14,415900.0,12.4337,12.4809,12.4278,12.4691,415900.0
2007-06-14 09:30:00,21.09,21.22,21.04,21.18,232100.0,12.4396,12.5163,12.4101,12.4927,232100.0
2007-06-14 10:00:00,21.19,21.19,21.13,21.13,368700.0,12.4986,12.4986,12.4632,12.4632,368700.0
2007-06-14 10:30:00,21.15,21.22,21.11,21.2,253600.0,12.475,12.5163,12.4514,12.5045,253600.0
2007-06-14 11:00:00,21.19,21.21,21.1,21.15,187500.0,12.4986,12.5104,12.4455,12.475,187500.0
2007-06-14 11:30:00,21.15,21.19,21.1,21.17,296700.0,12.475,12.4986,12.4455,12.4868,296700.0
2007-06-14 12:00:00,21.18,21.18,21.12,21.13,126000.0,12.4927,12.4927,12.4573,12.4632,126000.0
2007-06-14 12:30:00,21.13,21.16,21.1,21.12,86900.0,12.4632,12.4809,12.4455,12.4573,86900.0
2007-06-14 13:00:00,21.12,21.15,21.11,21.12,43000.0,12.4573,12.475,12.4514,12.4573,43000.0
2007-06-14 13:30:00,21.13,21.16,21.12,21.13,48300.0,12.4632,12.4809,12.4573,12.4632,48300.0
2007-06-14 14:00:00,21.13,21.14,21.12,21.13,42500.0,12.4632,12.4691,12.4573,12.4632,42500.0
2007-06-14 14:30:00,21.14,21.14,21.06,21.08,81800.0,12.4691,12.4691,12.4219,12.4337,81800.0
2007-06-14 15:00:00,21.08,21.09,21.03,21.07,173400.0,12.4337,12.4396,12.4042,12.4278,173400.0
2007-06-14 15:30:00,21.08,21.09,21.05,21.07,196700.0,12.4337,12.4396,12.416,12.4278,196700.0
2007-06-15 09:30:00,21.19,21.27,21.12,21.2,172600.0,12.4986,12.5458,12.4573,12.5045,172600.0
2007-06-15 10:00:00,21.2,21.22,21.15,21.17,144100.0,12.5045,12.5163,12.475,12.4868,144100.0
2007-06-15 10:30:00,21.18,21.23,21.17,21.18,159300.0,12.4927,12.5222,12.4868,12.4927,159300.0
2007-06-15 11:00:00,21.18,21.2,21.13,21.14,114400.0,12.4927,12.5045,12.4632,12.4691,114400.0
2007-06-15 11:30:00,21.14,21.16,21.08,21.12,105000.0,12.4691,12.4809,12.4337,12.4573,105000.0
2007-06-15 12:00:00,21.13,21.17,21.1,21.15,110600.0,12.4632,12.4868,12.4455,12.475,110600.0
2007-06-15 12:30:00,21.15,21.21,21.14,21.18,121400.0,12.475,12.5104,12.4691,12.4927,121400.0
2007-06-15 13:00:00,21.17,21.19,21.1,21.18,83800.0,12.4868,12.4986,12.4455,12.4927,83800.0
2007-06-15 13:30:00,21.17,21.2,21.16,21.16,41000.0,12.4868,12.5045,12.4809,12.4809,41000.0
2007-06-15 14:00:00,21.16,21.19,21.14,21.19,54800.0,12.4809,12.4986,12.4691,12.4986,54800.0
2007-06-15 14:30:00,21.19,21.2,21.15,21.19,82500.0,12.4986,12.5045,12.475,12.4986,82500.0
2007-06-15 15:00:00,21.19,21.19,21.14,21.16,108200.0,12.4986,12.4986,12.4691,12.4809,108200.0
2007-06-15 15:30:00,21.16,21.21,21.13,21.14,259600.0,12.4809,12.5104,12.4632,12.4691,259600.0
2007-06-18 09:30:00,21.22,21.36,21.12,21.3,94100.0,12.5163,12.5988,12.4573,12.5635,94100.0
2007-06-18 10:00:00,21.29,21.31,21.18,21.25,158700.0,12.5576,12.5694,12.4927,12.534,158700.0
2007-06-18 10:30:00,21.24,21.26,21.22,21.26,111800.0,12.5281,12.5399,12.5163,12.5399,111800.0
2007-06-18 11:00:00,21.26,21.32,21.24,21.31,252000.0,12.5399,12.5753,12.5281,12.5694,252000.0
2007-06-18 11:30:00,21.32,21.37,21.29,21.32,93400.0,12.5753,12.6047,12.5576,12.5753,93400.0
2007-06-18 12:00:00,21.32,21.37,21.3,21.36,79300.0,12.5753,12.6047,12.5635,12.5988,79300.0
2007-06-18 12:30:00,21.37,21.41,21.34,21.34,99000.0,12.6047,12.6283,12.5871,12.5871,99000.0
2007-06-18 13:00:00,21.34,21.34,21.25,21.26,56500.0,12.5871,12.5871,12.534,12.5399,56500.0
2007-06-18 13:30:00,21.26,21.28,21.2,21.24,63200.0,12.5399,12.5517,12.5045,12.5281,63200.0
2007-06-18 14:00:00,21.24,21.26,21.2,21.25,63200.0,12.5281,12.5399,12.5045,12.534,63200.0
2007-06-18 14:30:00,21.24,21.26,21.24,21.26,74000.0,12.5281,12.5399,12.5281,12.5399,74000.0
2007-06-18 15:00:00,21.27,21.35,21.26,21.33,101300.0,12.5458,12.593,12.5399,12.5812,101300.0
2007-06-18 15:30:00,21.34,21.35,21.33,21.35,172200.0,12.5871,12.593,12.5812,12.593,172200.0
2007-06-19 09:30:00,21.23,21.25,21.16,21.2,54400.0,12.5222,12.534,12.4809,12.5045,54400.0
2007-06-19 10:00:00,21.2,21.21,21.14,21.15,71400.0,12.5045,12.5104,12.4691,12.475,71400.0
2007-06-19 10:30:00,21.15,21.15,21.1,21.11,51700.0,12.475,12.475,12.4455,12.4514,51700.0
2007-06-19 11:00:00,21.11,21.12,21.08,21.09,46500.0,12.4514,12.4573,12.4337,12.4396,46500.0
2007-06-19 11:30:00,21.09,21.09,21.02,21.04,87400.0,12.4396,12.4396,12.3983,12.4101,87400.0
2007-06-19 12:00:00,21.05,21.07,21.04,21.04,45100.0,12.416,12.4278,12.4101,12.4101,45100.0
2007-06-19 12:30:00,21.04,21.07,21.04,21.05,46000.0,12.4101,12.4278,12.4101,12.416,46000.0
2007-06-19 13:00:00,21.05,21.06,21.03,21.06,75000.0,12.416,12.4219,12.4042,12.4219,75000.0
2007-06-19 13:30:00,21.06,21.07,21.03,21.07,19500.0,12.4219,12.4278,12.4042,12.4278,19500.0
2007-06-19 14:00:00,21.06,21.07,20.99,21.0,100400.0,12.4219,12.4278,12.3806,12.3865,100400.0
2007-06-19 14:30:00,21.0,21.03,20.97,21.03,91600.0,12.3865,12.4042,12.3688,12.4042,91600.0
2007-06-19 15:00:00,21.02,21.09,21.02,21.04,87900.0,12.3983,12.4396,12.3983,12.4101,87900.0
2007-06-19 15:30:00,21.04,21.09,21.01,21.08,209600.0,12.4101,12.4396,12.3924,12.4337,209600.0
2007-06-20 09:30:00,21.21,21.21,20.99,21.12,173300.0,12.5104,12.5104,12.3806,12.4573,173300.0
2007-06-20 10:00:00,21.12,21.26,21.11,21.19,160800.0,12.4573,12.5399,12.4514,12.4986,160800.0
2007-06-20 10:30:00,21.19,21.23,21.14,21.15,79200.0,12.4986,12.5222,12.4691,12.475,79200.0
2007-06-20 11:00:00,21.15,21.17,21.12,21.15,89500.0,12.475,12.4868,12.4573,12.475,89500.0
2007-06-20 11:30:00,21.15,21.15,21.08,21.13,133600.0,12.475,12.475,12.4337,12.4632,133600.0
2007-06-20 12:00:00,21.13,21.14,21.11,21.12,117600.0,12.4632,12.4691,12.4514,12.4573,117600.0
2007-06-20 12:30:00,21.12,21.13,21.11,21.13,107800.0,12.4573,12.4632,12.4514,12.4632,107800.0
2007-06-20 13:00:00,21.12,21.13,21.1,21.1,90500.0,12.4573,12.4632,12.4455,12.4455,90500.0
2007-06-20 13:30:00,21.1,21.13,21.1,21.11,166700.0,12.4455,12.4632,12.4455,12.4514,166700.0
2007-06-20 14:00:00,21.11,21.13,20.98,21.0,285100.0,12.4514,12.4632,12.3747,12.3865,285100.0
2007-06-20 14:30:00,21.0,21.03,20.99,21.01,284800.0,12.3865,12.4042,12.3806,12.3924,284800.0
2007-06-20 15:00:00,21.0,21.05,20.94,20.99,440400.0,12.3865,12.416,12.3511,12.3806,440400.0
2007-06-20 15:30:00,20.99,21.0,20.93,20.93,302500.0,12.3806,12.3865,12.3452,12.3452,302500.0
2007-06-21 09:30:00,20.89,20.99,20.78,20.83,532900.0,12.3216,12.3806,12.2567,12.2862,532900.0
2007-06-21 10:00:00,20.84,21.07,20.84,21.06,482900.0,12.2921,12.4278,12.2921,12.4219,482900.0
2007-06-21 10:30:00,21.06,21.23,21.05,21.22,454700.0,12.4219,12.5222,12.416,12.5163,454700.0
2007-06-21 11:00:00,21.21,21.26,21.18,21.24,217700.0,12.5104,12.5399,12.4927,12.5281,217700.0
2007-06-21 11:30:00,21.24,21.27,21.22,21.26,93400.0,12.5281,12.5458,12.5163,12.5399,93400.0
2007-06-21 12:00:00,21.26,21.36,21.26,21.36,125600.0,12.5399,12.5988,12.5399,12.5988,125600.0
2007-06-21 12:30:00,21.37,21.48,21.35,21.41,92600.0,12.6047,12.6696,12.593,12.6283,92600.0
2007-06-21 13:00:00,21.4,21.46,21.4,21.42,77000.0,12.6224,12.6578,12.6224,12.6342,77000.0
2007-06-21 13:30:00,21.42,21.45,21.36,21.45,45300.0,12.6342,12.6519,12.5988,12.6519,45300.0
2007-06-21 14:00:00,21.45,21.48,21.37,21.37,75400.0,12.6519,12.6696,12.6047,12.6047,75400.0
2007-06-21 14:30:00,21.38,21.46,21.35,21.45,108500.0,12.6106,12.6578,12.593,12.6519,108500.0
2007-06-21 15:00:00,21.45,21.5,21.43,21.46,160700.0,12.6519,12.6814,12.6401,12.6578,160700.0
2007-06-21 15:30:00,21.46,21.51,21.44,21.46,260700.0,12.6578,12.6873,12.646,12.6578,260700.0
2007-06-22 09:30:00,21.37,21.47,21.31,21.41,200500.0,12.6047,12.6637,12.5694,12.6283,200500.0
2007-06-22 10:00:00,21.41,21.44,21.36,21.39,211400.0,12.6283,12.646,12.5988,12.6165,211400.0
2007-06-22 10:30:00,21.37,21.49,21.34,21.47,276500.0,12.6047,12.6755,12.5871,12.6637,276500.0
2007-06-22 11:00:00,21.47,21.48,21.32,21.33,95800.0,12.6637,12.6696,12.5753,12.5812,95800.0
2007-06-22 11:30:00,21.33,21.39,21.31,21.38,120100.0,12.5812,12.6165,12.5694,12.6106,120100.0
2007-06-22 12:00:00,21.38,21.45,21.33,21.34,206500.0,12.6106,12.6519,12.5812,12.5871,206500.0
2007-06-22 12:30:00,21.35,21.42,21.33,21.41,282900.0,12.593,12.6342,12.5812,12.6283,282900.0
2007-06-22 13:00:00,21.42,21.47,21.37,21.46,111000.0,12.6342,12.6637,12.6047,12.6578,111000.0
2007-06-22 13:30:00,21.47,21.56,21.45,21.53,77100.0,12.6637,12.7168,12.6519,12.6991,77100.0
2007-06-22 14:00:00,21.54,21.57,21.49,21.55,117800.0,12.705,12.7227,12.6755,12.7109,117800.0
2007-06-22 14:30:00,21.54,21.63,21.53,21.61,104500.0,12.705,12.7581,12.6991,12.7463,104500.0
2007-06-22 15:00:00,21.62,21.78,21.58,21.77,254000.0,12.7522,12.8466,12.7286,12.8407,254000.0
2007-06-22 15:30:00,21.77,21.78,21.65,21.67,334900.0,12.8407,12.8466,12.7699,12.7817,334900.0
2007-06-25 09:30:00,21.78,21.85,21.63,21.79,127600.0,12.8466,12.8879,12.7581,12.8525,127600.0
2007-06-25 10:00:00,21.79,21.99,21.76,21.98,148500.0,12.8525,12.9704,12.8348,12.9645,148500.0
2007-06-25 10:30:00,21.98,22.06,21.95,22.04,158900.0,12.9645,13.0117,12.9469,12.9999,158900.0
2007-06-25 11:00:00,22.04,22.15,21.98,22.01,204800.0,12.9999,13.0648,12.9645,12.9822,204800.0
2007-06-25 11:30:00,22.01,22.14,22.0,22.13,146400.0,12.9822,13.0589,12.9763,13.053,146400.0
2007-06-25 12:00:00,22.13,22.23,22.13,22.13,160700.0,13.053,13.112,13.053,13.053,160700.0
2007-06-25 12:30:00,22.13,22.22,22.07,22.1,210200.0,13.053,13.1061,13.0176,13.0353,210200.0
2007-06-25 13:00:00,22.1,22.23,22.08,22.16,151500.0,13.0353,13.112,13.0235,13.0707,151500.0
2007-06-25 13:30:00,22.16,22.25,22.15,22.22,154900.0,13.0707,13.1238,13.0648,13.1061,154900.0
2007-06-25 14:00:00,22.22,22.23,22.11,22.13,129000.0,13.1061,13.112,13.0412,13.053,129000.0
2007-06-25 14:30:00,22.13,22.13,21.75,21.98,293400.0,13.053,13.053,12.8289,12.9645,293400.0
2007-06-25 15:00:00,21.99,22.01,21.94,21.97,449000.0,12.9704,12.9822,12.941,12.9586,449000.0
2007-06-25 15:30:00,21.97,22.03,21.85,21.95,412400.0,12.9586,12.994,12.8879,12.9469,412400.0
2007-06-26 09:30:00,22.12,22.14,22.0,22.05,82300.0,13.0471,13.0589,12.9763,13.0058,82300.0
2007-06-26 10:00:00,22.06,22.14,21.89,21.9,127100.0,13.0117,13.0589,12.9115,12.9174,127100.0
2007-06-26 10:30:00,21.9,21.97,21.85,21.88,207900.0,12.9174,12.9586,12.8879,12.9056,207900.0
2007-06-26 11:00:00,21.88,21.96,21.85,21.92,65100.0,12.9056,12.9527,12.8879,12.9292,65100.0
2007-06-26 11:30:00,21.92,22.02,21.89,21.94,51400.0,12.9292,12.9881,12.9115,12.941,51400.0
2007-06-26 12:00:00,21.95,21.98,21.91,21.95,160100.0,12.9469,12.9645,12.9233,12.9469,160100.0
2007-06-26 12:30:00,21.95,21.99,21.94,21.95,61800.0,12.9469,12.9704,12.941,12.9469,61800.0
2007-06-26 13:00:00,21.96,22.0,21.93,21.98,81700.0,12.9527,12.9763,12.9351,12.9645,81700.0
2007-06-26 13:30:00,21.98,22.02,21.95,21.95,65800.0,12.9645,12.9881,12.9469,12.9469,65800.0
2007-06-26 14:00:00,21.96,21.97,21.82,21.85,211900.0,12.9527,12.9586,12.8702,12.8879,211900.0
2007-06-26 14:30:00,21.84,21.84,21.76,21.78,89900.0,12.882,12.882,12.8348,12.8466,89900.0
2007-06-26 15:00:00,21.78,21.82,21.77,21.79,152200.0,12.8466,12.8702,12.8407,12.8525,152200.0
2007-06-26 15:30:00,21.78,21.8,21.63,21.69,296200.0,12.8466,12.8584,12.7581,12.7935,296200.0
2007-06-27 09:30:00,21.61,21.79,21.5,21.75,178200.0,12.7463,12.8525,12.6814,12.8289,178200.0
2007-06-27 10:00:00,21.77,21.85,21.65,21.66,690700.0,12.8407,12.8879,12.7699,12.7758,690700.0
2007-06-27 10:30:00,21.67,21.68,21.5,21.6,139200.0,12.7817,12.7876,12.6814,12.7404,139200.0
2007-06-27 11:00:00,21.6,21.71,21.6,21.67,142700.0,12.7404,12.8053,12.7404,12.7817,142700.0
2007-06-27 11:30:00,21.67,21.82,21.67,21.82,99700.0,12.7817,12.8702,12.7817,12.8702,99700.0
2007-06-27 12:00:00,21.82,21.9,21.82,21.88,45600.0,12.8702,12.9174,12.8702,12.9056,45600.0
2007-06-27 12:30:00,21.87,21.89,21.82,21.82,67200.0,12.8997,12.9115,12.8702,12.8702,67200.0
2007-06-27 13:00:00,21.83,21.84,21.8,21.8,43000.0,12.8761,12.882,12.8584,12.8584,43000.0
2007-06-27 13:30:00,21.8,21.83,21.77,21.8,78800.0,12.8584,12.8761,12.8407,12.8584,78800.0
2007-06-27 14:00:00,21.8,21.95,21.79,21.92,117300.0,12.8584,12.9469,12.8525,12.9292,117300.0
2007-06-27 14:30:00,21.93,21.94,21.9,21.94,61600.0,12.9351,12.941,12.9174,12.941,61600.0
2007-06-27 15:00:00,21.93,21.94,21.89,21.9,72300.0,12.9351,12.941,12.9115,12.9174,72300.0
2007-06-27 15:30:00,21.89,21.98,21.88,21.95,149000.0,12.9115,12.9645,12.9056,12.9469,149000.0
2007-06-28 09:30:00,21.32,21.96,21.32,21.71,116700.0,12.5753,12.9527,12.5753,12.8053,116700.0
2007-06-28 10:00:00,21.73,21.83,21.72,21.73,307400.0,12.8171,12.8761,12.8112,12.8171,307400.0
2007-06-28 10:30:00,21.73,22.22,21.64,22.17,672300.0,12.8171,13.1061,12.764,13.0766,672300.0
2007-06-28 11:00:00,22.16,22.7,22.08,22.66,514400.0,13.0707,13.3892,13.0235,13.3656,514400.0
2007-06-28 11:30:00,22.66,22.8,22.32,22.38,197300.0,13.3656,13.4482,13.1651,13.2005,197300.0
2007-06-28 12:00:00,22.37,22.37,22.14,22.15,118500.0,13.1946,13.1946,13.0589,13.0648,118500.0
2007-06-28 12:30:00,22.15,22.2,22.02,22.06,111100.0,13.0648,13.0943,12.9881,13.0117,111100.0
2007-06-28 13:00:00,22.06,22.07,21.98,22.03,75700.0,13.0117,13.0176,12.9645,12.994,75700.0
2007-06-28 13:30:00,22.04,22.16,22.0,22.15,64000.0,12.9999,13.0707,12.9763,13.0648,64000.0
2007-06-28 14:00:00,22.15,22.35,22.15,22.24,115000.0,13.0648,13.1828,13.0648,13.1179,115000.0
2007-06-28 14:30:00,22.24,22.27,22.14,22.22,66000.0,13.1179,13.1356,13.0589,13.1061,66000.0
2007-06-28 15:00:00,22.21,22.22,22.08,22.19,107100.0,13.1002,13.1061,13.0235,13.0884,107100.0
2007-06-28 15:30:00,22.2,22.23,22.05,22.06,121100.0,13.0943,13.112,13.0058,13.0117,121100.0
2007-06-29 09:30:00,21.97,22.06,21.91,21.91,104600.0,12.9586,13.0117,12.9233,12.9233,104600.0
2007-06-29 10:00:00,21.9,21.95,21.67,21.77,119000.0,12.9174,12.9469,12.7817,12.8407,119000.0
2007-06-29 10:30:00,21.77,21.87,21.77,21.81,41600.0,12.8407,12.8997,12.8407,12.8643,41600.0
2007-06-29 11:00:00,21.81,21.9,21.71,21.9,94800.0,12.8643,12.9174,12.8053,12.9174,94800.0
2007-06-29 11:30:00,21.9,21.95,21.89,21.92,68000.0,12.9174,12.9469,12.9115,12.9292,68000.0
2007-06-29 12:00:00,21.91,21.92,21.76,21.85,95400.0,12.9233,12.9292,12.8348,12.8879,95400.0
2007-06-29 12:30:00,21.83,21.83,21.73,21.75,79600.0,12.8761,12.8761,12.8171,12.8289,79600.0
2007-06-29 13:00:00,21.74,21.85,21.73,21.82,40400.0,12.823,12.8879,12.8171,12.8702,40400.0
2007-06-29 13:30:00,21.84,21.86,21.8,21.83,71800.0,12.882,12.8938,12.8584,12.8761,71800.0
2007-06-29 14:00:00,21.82,21.83,21.73,21.78,47600.0,12.8702,12.8761,12.8171,12.8466,47600.0
2007-06-29 14:30:00,21.78,21.85,21.77,21.83,63900.0,12.8466,12.8879,12.8407,12.8761,63900.0
2007-06-29 15:00:00,21.82,21.84,21.76,21.8,97800.0,12.8702,12.882,12.8348,12.8584,97800.0
2007-06-29 15:30:00,21.8,21.84,21.7,21.78,296900.0,12.8584,12.882,12.7994,12.8466,296900.0
2007-07-02 09:30:00,21.72,21.9,21.72,21.87,58300.0,12.8112,12.9174,12.8112,12.8997,58300.0
2007-07-02 10:00:00,21.88,21.89,21.78,21.82,81200.0,12.9056,12.9115,12.8466,12.8702,81200.0
2007-07-02 10:30:00,21.83,21.89,21.83,21.85,66600.0,12.8761,12.9115,12.8761,12.8879,66600.0
2007-07-02 11:00:00,21.85,21.87,21.77,21.79,52800.0,12.8879,12.8997,12.8407,12.8525,52800.0
2007-07-02 11:30:00,21.79,21.81,21.74,21.76,41400.0,12.8525,12.8643,12.823,12.8348,41400.0
2007-07-02 12:00:00,21.77,21.82,21.76,21.8,36300.0,12.8407,12.8702,12.8348,12.8584,36300.0
2007-07-02 12:30:00,21.79,21.8,21.72,21.77,47300.0,12.8525,12.8584,12.8112,12.8407,47300.0
2007-07-02 13:00:00,21.77,21.79,21.73,21.74,37800.0,12.8407,12.8525,12.8171,12.823,37800.0
2007-07-02 13:30:00,21.74,21.8,21.73,21.78,29200.0,12.823,12.8584,12.8171,12.8466,29200.0
2007-07-02 14:00:00,21.78,21.8,21.74,21.75,37600.0,12.8466,12.8584,12.823,12.8289,37600.0
2007-07-02 14:30:00,21.74,21.77,21.7,21.76,50300.0,12.823,12.8407,12.7994,12.8348,50300.0
2007-07-02 15:00:00,21.75,21.79,21.74,21.77,56900.0,12.8289,12.8525,12.823,12.8407,56900.0
2007-07-02 15:30:00,21.78,21.83,21.75,21.83,188700.0,12.8466,12.8761,12.8289,12.8761,188700.0
2007-07-03 09:30:00,21.92,21.93,21.75,21.91,33600.0,12.9292,12.9351,12.8289,12.9233,33600.0
2007-07-03 10:00:00,21.9,22.03,21.89,22.0,77100.0,12.9174,12.994,12.9115,12.9763,77100.0
2007-07-03 10:30:00,22.0,22.01,21.93,21.94,46500.0,12.9763,12.9822,12.9351,12.941,46500.0
2007-07-03 11:00:00,21.94,21.95,21.89,21.92,28600.0,12.941,12.9469,12.9115,12.9292,28600.0
2007-07-03 11:30:00,21.92,21.97,21.9,21.96,45700.0,12.9292,12.9586,12.9174,12.9527,45700.0
2007-07-03 12:00:00,21.97,22.05,21.94,22.03,70700.0,12.9586,13.0058,12.941,12.994,70700.0
2007-07-03 12:30:00,22.04,22.09,22.02,22.04,104700.0,12.9999,13.0294,12.9881,12.9999,104700.0
2007-07-05 09:30:00,22.17,22.24,22.1,22.13,37200.0,13.0766,13.1179,13.0353,13.053,37200.0
2007-07-05 10:00:00,22.13,22.19,22.1,22.12,34100.0,13.053,13.0884,13.0353,13.0471,34100.0
2007-07-05 10:30:00,22.12,22.2,22.1,22.15,69400.0,13.0471,13.0943,13.0353,13.0648,69400.0
2007-07-05 11:00:00,22.16,22.16,22.05,22.06,51600.0,13.0707,13.0707,13.0058,13.0117,51600.0
2007-07-05 11:30:00,22.05,22.05,21.96,21.97,50400.0,13.0058,13.0058,12.9527,12.9586,50400.0
2007-07-05 12:00:00,21.97,21.97,21.89,21.94,81000.0,12.9586,12.9586,12.9115,12.941,81000.0
2007-07-05 12:30:00,21.93,21.94,21.86,21.88,69000.0,12.9351,12.941,12.8938,12.9056,69000.0
2007-07-05 13:00:00,21.88,21.97,21.88,21.97,35400.0,12.9056,12.9586,12.9056,12.9586,35400.0
2007-07-05 13:30:00,21.98,21.98,21.93,21.93,63700.0,12.9645,12.9645,12.9351,12.9351,63700.0
2007-07-05 14:00:00,21.94,21.98,21.89,21.98,56800.0,12.941,12.9645,12.9115,12.9645,56800.0
2007-07-05 14:30:00,21.97,22.07,21.97,22.05,41800.0,12.9586,13.0176,12.9586,13.0058,41800.0
2007-07-05 15:00:00,22.06,22.06,21.99,22.0,79900.0,13.0117,13.0117,12.9704,12.9763,79900.0
2007-07-05 15:30:00,22.0,22.08,21.99,22.05,112100.0,12.9763,13.0235,12.9704,13.0058,112100.0
2007-07-06 09:30:00,21.96,22.19,21.8,21.9,171800.0,12.9527,13.0884,12.8584,12.9174,171800.0
2007-07-06 10:00:00,21.9,22.12,21.89,22.12,51100.0,12.9174,13.0471,12.9115,13.0471,51100.0
2007-07-06 10:30:00,22.13,22.19,22.13,22.18,37800.0,13.053,13.0884,13.053,13.0825,37800.0
2007-07-06 11:00:00,22.18,22.22,22.18,22.21,55400.0,13.0825,13.1061,13.0825,13.1002,55400.0
2007-07-06 11:30:00,22.21,22.21,22.17,22.19,52000.0,13.1002,13.1002,13.0766,13.0884,52000.0
2007-07-06 12:00:00,22.2,22.21,22.18,22.2,50200.0,13.0943,13.1002,13.0825,13.0943,50200.0
2007-07-06 12:30:00,22.2,22.24,22.15,22.23,86500.0,13.0943,13.1179,13.0648,13.112,86500.0
2007-07-06 13:00:00,22.24,22.26,22.14,22.14,69400.0,13.1179,13.1297,13.0589,13.0589,69400.0
2007-07-06 13:30:00,22.15,22.16,22.14,22.16,10300.0,13.0648,13.0707,13.0589,13.0707,10300.0
2007-07-06 14:00:00,22.16,22.16,22.15,22.16,38900.0,13.0707,13.0707,13.0648,13.0707,38900.0
2007-07-06 14:30:00,22.16,22.18,22.14,22.18,51700.0,13.0707,13.0825,13.0589,13.0825,51700.0
2007-07-06 15:00:00,22.19,22.2,21.98,22.15,85100.0,13.0884,13.0943,12.9645,13.0648,85100.0
2007-07-06 15:30:00,22.15,22.24,22.14,22.24,146700.0,13.0648,13.1179,13.0589,13.1179,146700.0
2007-07-09 09:30:00,22.23,22.25,21.9,21.92,74000.0,13.112,13.1238,12.9174,12.9292,74000.0
2007-07-09 10:00:00,21.93,21.94,21.81,21.83,62800.0,12.9351,12.941,12.8643,12.8761,62800.0
2007-07-09 10:30:00,21.83,21.84,21.69,21.76,79200.0,12.8761,12.882,12.7935,12.8348,79200.0
2007-07-09 11:00:00,21.76,21.9,21.76,21.83,150900.0,12.8348,12.9174,12.8348,12.8761,150900.0
2007-07-09 11:30:00,21.83,21.85,21.79,21.8,48100.0,12.8761,12.8879,12.8525,12.8584,48100.0
2007-07-09 12:00:00,21.8,21.8,21.78,21.78,36900.0,12.8584,12.8584,12.8466,12.8466,36900.0
2007-07-09 12:30:00,21.79,21.8,21.76,21.77,47500.0,12.8525,12.8584,12.8348,12.8407,47500.0
2007-07-09 13:00:00,21.78,21.79,21.7,21.7,103300.0,12.8466,12.8525,12.7994,12.7994,103300.0
2007-07-09 13:30:00,21.7,21.71,21.68,21.7,77800.0,12.7994,12.8053,12.7876,12.7994,77800.0
2007-07-09 14:00:00,21.7,21.7,21.67,21.68,64400.0,12.7994,12.7994,12.7817,12.7876,64400.0
2007-07-09 14:30:00,21.68,21.72,21.67,21.7,95300.0,12.7876,12.8112,12.7817,12.7994,95300.0
2007-07-09 15:00:00,21.69,21.7,21.68,21.69,131100.0,12.7935,12.7994,12.7876,12.7935,131100.0
2007-07-09 15:30:00,21.69,21.69,21.56,21.6,369400.0,12.7935,12.7935,12.7168,12.7404,369400.0
2007-07-10 09:30:00,21.5,21.55,21.02,21.11,262500.0,12.6814,12.7109,12.3983,12.4514,262500.0
2007-07-10 10:00:00,21.13,21.41,21.1,21.35,215600.0,12.4632,12.6283,12.4455,12.593,215600.0
2007-07-10 10:30:00,21.35,21.39,21.21,21.27,116900.0,12.593,12.6165,12.5104,12.5458,116900.0
2007-07-10 11:00:00,21.27,21.29,21.25,21.26,30900.0,12.5458,12.5576,12.534,12.5399,30900.0
2007-07-10 11:30:00,21.26,21.26,21.14,21.15,65800.0,12.5399,12.5399,12.4691,12.475,65800.0
2007-07-10 12:00:00,21.15,21.16,21.08,21.08,92500.0,12.475,12.4809,12.4337,12.4337,92500.0
2007-07-10 12:30:00,21.08,21.14,21.08,21.08,136200.0,12.4337,12.4691,12.4337,12.4337,136200.0
2007-07-10 13:00:00,21.1,21.12,21.0,21.05,108900.0,12.4455,12.4573,12.3865,12.416,108900.0
2007-07-10 13:30:00,21.05,21.1,21.05,21.08,79700.0,12.416,12.4455,12.416,12.4337,79700.0
2007-07-10 14:00:00,21.07,21.13,21.06,21.1,317800.0,12.4278,12.4632,12.4219,12.4455,317800.0
2007-07-10 14:30:00,21.11,21.14,21.09,21.13,144700.0,12.4514,12.4691,12.4396,12.4632,144700.0
2007-07-10 15:00:00,21.14,21.14,21.05,21.06,97200.0,12.4691,12.4691,12.416,12.4219,97200.0
2007-07-10 15:30:00,21.07,21.09,21.0,21.0,241100.0,12.4278,12.4396,12.3865,12.3865,241100.0
2007-07-11 09:30:00,21.01,21.06,20.96,20.96,198300.0,12.3924,12.4219,12.3629,12.3629,198300.0
2007-07-11 10:00:00,20.96,21.12,20.95,21.07,193400.0,12.3629,12.4573,12.357,12.4278,193400.0
2007-07-11 10:30:00,21.07,21.16,21.02,21.14,289500.0,12.4278,12.4809,12.3983,12.4691,289500.0
2007-07-11 11:00:00,21.14,21.24,21.1,21.19,124200.0,12.4691,12.5281,12.4455,12.4986,124200.0
2007-07-11 11:30:00,21.2,21.2,21.14,21.16,35400.0,12.5045,12.5045,12.4691,12.4809,35400.0
2007-07-11 12:00:00,21.15,21.17,21.1,21.14,86300.0,12.475,12.4868,12.4455,12.4691,86300.0
2007-07-11 12:30:00,21.13,21.14,21.1,21.12,36700.0,12.4632,12.4691,12.4455,12.4573,36700.0
2007-07-11 13:00:00,21.13,21.13,21.09,21.11,28600.0,12.4632,12.4632,12.4396,12.4514,28600.0
2007-07-11 13:30:00,21.1,21.14,21.07,21.07,64900.0,12.4455,12.4691,12.4278,12.4278,64900.0
2007-07-11 14:00:00,21.08,21.11,21.02,21.1,123600.0,12.4337,12.4514,12.3983,12.4455,123600.0
2007-07-11 14:30:00,21.1,21.15,21.06,21.06,74900.0,12.4455,12.475,12.4219,12.4219,74900.0
2007-07-11 15:00:00,21.06,21.17,21.05,21.14,80700.0,12.4219,12.4868,12.416,12.4691,80700.0
2007-07-11 15:30:00,21.14,21.16,21.09,21.1,126900.0,12.4691,12.4809,12.4396,12.4455,126900.0
2007-07-12 09:30:00,21.5,21.8,21.5,21.69,202500.0,12.6814,12.8584,12.6814,12.7935,202500.0
2007-07-12 10:00:00,21.7,21.7,21.49,21.49,47500.0,12.7994,12.7994,12.6755,12.6755,47500.0
2007-07-12 10:30:00,21.5,21.56,21.49,21.49,55600.0,12.6814,12.7168,12.6755,12.6755,55600.0
2007-07-12 11:00:00,21.48,21.5,21.33,21.36,109900.0,12.6696,12.6814,12.5812,12.5988,109900.0
2007-07-12 11:30:00,21.36,21.37,21.22,21.26,100800.0,12.5988,12.6047,12.5163,12.5399,100800.0
2007-07-12 12:00:00,21.27,21.32,21.24,21.32,48000.0,12.5458,12.5753,12.5281,12.5753,48000.0
2007-07-12 12:30:00,21.31,21.36,21.3,21.36,37500.0,12.5694,12.5988,12.5635,12.5988,37500.0
2007-07-12 13:00:00,21.36,21.37,21.29,21.32,49700.0,12.5988,12.6047,12.5576,12.5753,49700.0
2007-07-12 13:30:00,21.32,21.32,21.28,21.3,19800.0,12.5753,12.5753,12.5517,12.5635,19800.0
2007-07-12 14:00:00,21.31,21.31,21.24,21.27,41600.0,12.5694,12.5694,12.5281,12.5458,41600.0
2007-07-12 14:30:00,21.27,21.45,21.26,21.45,159700.0,12.5458,12.6519,12.5399,12.6519,159700.0
2007-07-12 15:00:00,21.45,21.47,21.36,21.42,162700.0,12.6519,12.6637,12.5988,12.6342,162700.0
2007-07-12 15:30:00,21.42,21.5,21.41,21.5,151000.0,12.6342,12.6814,12.6283,12.6814,151000.0
2007-07-13 09:30:00,21.53,21.62,21.39,21.39,87400.0,12.6991,12.7522,12.6165,12.6165,87400.0
2007-07-13 10:00:00,21.39,21.43,21.26,21.3,158500.0,12.6165,12.6401,12.5399,12.5635,158500.0
2007-07-13 10:30:00,21.3,21.44,21.3,21.42,61200.0,12.5635,12.646,12.5635,12.6342,61200.0
2007-07-13 11:00:00,21.42,21.56,21.4,21.56,64100.0,12.6342,12.7168,12.6224,12.7168,64100.0
2007-07-13 11:30:00,21.54,21.63,21.53,21.61,163200.0,12.705,12.7581,12.6991,12.7463,163200.0
2007-07-13 12:00:00,21.62,21.64,21.58,21.63,61300.0,12.7522,12.764,12.7286,12.7581,61300.0
2007-07-13 12:30:00,21.64,21.66,21.62,21.64,46700.0,12.764,12.7758,12.7522,12.764,46700.0
2007-07-13 13:00:00,21.64,21.67,21.6,21.63,42100.0,12.764,12.7817,12.7404,12.7581,42100.0
2007-07-13 13:30:00,21.63,21.63,21.52,21.53,57900.0,12.7581,12.7581,12.6932,12.6991,57900.0
2007-07-13 14:00:00,21.53,21.56,21.53,21.55,71000.0,12.6991,12.7168,12.6991,12.7109,71000.0
2007-07-13 14:30:00,21.54,21.56,21.52,21.55,64000.0,12.705,12.7168,12.6932,12.7109,64000.0
2007-07-13 15:00:00,21.55,21.56,21.53,21.53,72400.0,12.7109,12.7168,12.6991,12.6991,72400.0
2007-07-13 15:30:00,21.53,21.58,21.51,21.51,120400.0,12.6991,12.7286,12.6873,12.6873,120400.0
2007-07-16 09:30:00,21.53,21.6,21.44,21.45,53600.0,12.6991,12.7404,12.646,12.6519,53600.0
2007-07-16 10:00:00,21.45,21.5,21.39,21.43,34600.0,12.6519,12.6814,12.6165,12.6401,34600.0
2007-07-16 10:30:00,21.42,21.45,21.39,21.39,50900.0,12.6342,12.6519,12.6165,12.6165,50900.0
2007-07-16 11:00:00,21.39,21.41,21.29,21.37,59000.0,12.6165,12.6283,12.5576,12.6047,59000.0
2007-07-16 11:30:00,21.37,21.47,21.36,21.4,131600.0,12.6047,12.6637,12.5988,12.6224,131600.0
2007-07-16 12:00:00,21.39,21.5,21.39,21.44,112000.0,12.6165,12.6814,12.6165,12.646,112000.0
2007-07-16 12:30:00,21.45,21.47,21.44,21.45,79700.0,12.6519,12.6637,12.646,12.6519,79700.0
2007-07-16 13:00:00,21.46,21.47,21.37,21.39,126800.0,12.6578,12.6637,12.6047,12.6165,126800.0
2007-07-16 13:30:00,21.4,21.4,21.28,21.3,90300.0,12.6224,12.6224,12.5517,12.5635,90300.0
2007-07-16 14:00:00,21.3,21.32,21.28,21.31,68100.0,12.5635,12.5753,12.5517,12.5694,68100.0
2007-07-16 14:30:00,21.32,21.35,21.31,21.34,61200.0,12.5753,12.593,12.5694,12.5871,61200.0
2007-07-16 15:00:00,21.35,21.41,21.33,21.36,90000.0,12.593,12.6283,12.5812,12.5988,90000.0
2007-07-16 15:30:00,21.37,21.42,21.32,21.4,206200.0,12.6047,12.6342,12.5753,12.6224,206200.0
2007-07-17 09:30:00,21.37,21.4,21.15,21.16,48400.0,12.6047,12.6224,12.475,12.4809,48400.0
2007-07-17 10:00:00,21.15,21.22,21.1,21.2,102700.0,12.475,12.5163,12.4455,12.5045,102700.0
2007-07-17 10:30:00,21.19,21.33,21.18,21.33,92400.0,12.4986,12.5812,12.4927,12.5812,92400.0
2007-07-17 11:00:00,21.33,21.33,21.23,21.29,65200.0,12.5812,12.5812,12.5222,12.5576,65200.0
2007-07-17 11:30:00,21.29,21.3,21.23,21.25,29200.0,12.5576,12.5635,12.5222,12.534,29200.0
2007-07-17 12:00:00,21.25,21.3,21.25,21.26,33900.0,12.534,12.5635,12.534,12.5399,33900.0
2007-07-17 12:30:00,21.26,21.27,21.19,21.2,25300.0,12.5399,12.5458,12.4986,12.5045,25300.0
2007-07-17 13:00:00,21.2,21.23,21.15,21.17,35900.0,12.5045,12.5222,12.475,12.4868,35900.0
2007-07-17 13:30:00,21.16,21.25,21.14,21.25,80900.0,12.4809,12.534,12.4691,12.534,80900.0
2007-07-17 14:00:00,21.24,21.25,21.22,21.24,43600.0,12.5281,12.534,12.5163,12.5281,43600.0
2007-07-17 14:30:00,21.24,21.28,21.24,21.26,72900.0,12.5281,12.5517,12.5281,12.5399,72900.0
2007-07-17 15:00:00,21.26,21.27,21.19,21.24,122800.0,12.5399,12.5458,12.4986,12.5281,122800.0
2007-07-17 15:30:00,21.23,21.26,21.16,21.22,162400.0,12.5222,12.5399,12.4809,12.5163,162400.0
2007-07-18 09:30:00,21.0,21.02,20.91,20.95,80100.0,12.4606,12.4724,12.4072,12.4309,80100.0
2007-07-18 10:00:00,20.96,21.0,20.92,20.94,115000.0,12.4368,12.4606,12.4131,12.425,115000.0
2007-07-18 10:30:00,20.94,20.97,20.88,20.96,124000.0,12.425,12.4428,12.3894,12.4368,124000.0
2007-07-18 11:00:00,20.96,20.97,20.93,20.94,100000.0,12.4368,12.4428,12.419,12.425,100000.0
2007-07-18 11:30:00,20.93,20.95,20.85,20.85,104800.0,12.419,12.4309,12.3716,12.3716,104800.0
2007-07-18 12:00:00,20.85,20.85,20.71,20.72,90600.0,12.3716,12.3716,12.2885,12.2944,90600.0
2007-07-18 12:30:00,20.72,20.77,20.71,20.75,60000.0,12.2944,12.3241,12.2885,12.3122,60000.0
2007-07-18 13:00:00,20.74,20.76,20.71,20.73,57700.0,12.3063,12.3181,12.2885,12.3003,57700.0
2007-07-18 13:30:00,20.74,20.82,20.73,20.79,97100.0,12.3063,12.3538,12.3003,12.336,97100.0
2007-07-18 14:00:00,20.8,20.9,20.79,20.85,56100.0,12.3419,12.4012,12.336,12.3716,56100.0
2007-07-18 14:30:00,20.86,20.88,20.81,20.87,48600.0,12.3775,12.3894,12.3478,12.3834,48600.0
2007-07-18 15:00:00,20.86,20.88,20.81,20.85,69600.0,12.3775,12.3894,12.3478,12.3716,69600.0
2007-07-18 15:30:00,20.85,20.93,20.85,20.91,136800.0,12.3716,12.419,12.3716,12.4072,136800.0
2007-07-19 09:30:00,22.41,23.37,22.16,23.35,1994400.0,13.2972,13.8668,13.1489,13.855,1994400.0
2007-07-19 10:00:00,23.35,23.6,23.17,23.21,832000.0,13.855,14.0033,13.7481,13.7719,832000.0
2007-07-19 10:30:00,23.2,23.2,22.84,22.92,560100.0,13.7659,13.7659,13.5523,13.5998,560100.0
2007-07-19 11:00:00,22.92,23.09,22.91,22.93,425100.0,13.5998,13.7007,13.5939,13.6057,425100.0
2007-07-19 11:30:00,22.93,23.38,22.91,23.36,558100.0,13.6057,13.8728,13.5939,13.8609,558100.0
2007-07-19 12:00:00,23.36,23.36,23.24,23.27,413500.0,13.8609,13.8609,13.7897,13.8075,413500.0
2007-07-19 12:30:00,23.26,23.27,23.2,23.23,167800.0,13.8015,13.8075,13.7659,13.7837,167800.0
2007-07-19 13:00:00,23.24,23.24,23.04,23.04,157700.0,13.7897,13.7897,13.671,13.671,157700.0
2007-07-19 13:30:00,23.04,23.07,22.95,22.97,318400.0,13.671,13.6888,13.6176,13.6295,318400.0
2007-07-19 14:00:00,22.97,22.99,22.93,22.93,176100.0,13.6295,13.6413,13.6057,13.6057,176100.0
2007-07-19 14:30:00,22.93,22.93,22.72,22.85,657900.0,13.6057,13.6057,13.4811,13.5583,657900.0
2007-07-19 15:00:00,22.85,22.93,22.8,22.86,699900.0,13.5583,13.6057,13.5286,13.5642,699900.0
2007-07-19 15:30:00,22.87,22.89,22.69,22.74,545100.0,13.5701,13.582,13.4633,13.493,545100.0
2007-07-20 09:30:00,22.67,23.07,22.65,22.98,200800.0,13.4515,13.6888,13.4396,13.6354,200800.0
2007-07-20 10:00:00,22.96,22.98,22.84,22.88,189400.0,13.6235,13.6354,13.5523,13.5761,189400.0
2007-07-20 10:30:00,22.88,22.92,22.84,22.88,263500.0,13.5761,13.5998,13.5523,13.5761,263500.0
2007-07-20 11:00:00,22.87,22.94,22.87,22.9,211500.0,13.5701,13.6117,13.5701,13.5879,211500.0
2007-07-20 11:30:00,22.89,22.93,22.87,22.88,149600.0,13.582,13.6057,13.5701,13.5761,149600.0
2007-07-20 12:00:00,22.89,22.89,22.75,22.77,99200.0,13.582,13.582,13.4989,13.5108,99200.0
2007-07-20 12:30:00,22.77,22.77,22.59,22.59,155000.0,13.5108,13.5108,13.404,13.404,155000.0
2007-07-20 13:00:00,22.59,22.69,22.53,22.62,84800.0,13.404,13.4633,13.3684,13.4218,84800.0
2007-07-20 13:30:00,22.62,22.69,22.6,22.62,101700.0,13.4218,13.4633,13.4099,13.4218,101700.0
2007-07-20 14:00:00,22.62,22.7,22.57,22.65,136600.0,13.4218,13.4693,13.3921,13.4396,136600.0
2007-07-20 14:30:00,22.65,22.65,22.57,22.59,100300.0,13.4396,13.4396,13.3921,13.404,100300.0
2007-07-20 15:00:00,22.58,22.62,22.54,22.59,110800.0,13.3981,13.4218,13.3743,13.404,110800.0
2007-07-20 15:30:00,22.59,22.66,22.54,22.6,207700.0,13.404,13.4455,13.3743,13.4099,207700.0
2007-07-23 09:30:00,22.75,22.9,21.96,22.0,210600.0,13.4989,13.5879,13.0302,13.0539,210600.0
2007-07-23 10:00:00,22.0,22.03,21.95,21.98,214300.0,13.0539,13.0717,13.0242,13.042,214300.0
2007-07-23 10:30:00,21.98,21.99,21.86,21.98,153100.0,13.042,13.048,12.9708,13.042,153100.0
2007-07-23 11:00:00,21.98,22.0,21.9,21.98,277800.0,13.042,13.0539,12.9946,13.042,277800.0
2007-07-23 11:30:00,21.98,22.05,21.86,21.86,230700.0,13.042,13.0836,12.9708,12.9708,230700.0
2007-07-23 12:00:00,21.85,21.94,21.71,21.78,183800.0,12.9649,13.0183,12.8818,12.9234,183800.0
2007-07-23 12:30:00,21.77,21.95,21.75,21.86,192100.0,12.9174,13.0242,12.9056,12.9708,192100.0
2007-07-23 13:00:00,21.86,21.91,21.85,21.9,144600.0,12.9708,13.0005,12.9649,12.9946,144600.0
2007-07-23 13:30:00,21.9,22.01,21.9,21.97,98400.0,12.9946,13.0598,12.9946,13.0361,98400.0
2007-07-23 14:00:00,21.97,21.99,21.77,21.8,92600.0,13.0361,13.048,12.9174,12.9352,92600.0
2007-07-23 14:30:00,21.8,21.82,21.71,21.74,123800.0,12.9352,12.9471,12.8818,12.8996,123800.0
2007-07-23 15:00:00,21.75,21.96,21.71,21.93,251200.0,12.9056,13.0302,12.8818,13.0124,251200.0
2007-07-23 15:30:00,21.93,22.01,21.89,22.0,530900.0,13.0124,13.0598,12.9886,13.0539,530900.0
2007-07-24 09:30:00,21.84,21.9,21.58,21.58,94500.0,12.959,12.9946,12.8047,12.8047,94500.0
2007-07-24 10:00:00,21.59,21.61,21.38,21.5,115300.0,12.8106,12.8225,12.686,12.7572,115300.0
2007-07-24 10:30:00,21.48,21.49,21.1,21.13,368700.0,12.7454,12.7513,12.5199,12.5377,368700.0
2007-07-24 11:00:00,21.14,21.14,20.98,21.03,209000.0,12.5436,12.5436,12.4487,12.4784,209000.0
2007-07-24 11:30:00,21.02,21.22,21.01,21.17,141300.0,12.4724,12.5911,12.4665,12.5614,141300.0
2007-07-24 12:00:00,21.17,21.27,21.09,21.27,100200.0,12.5614,12.6208,12.514,12.6208,100200.0
2007-07-24 12:30:00,21.27,21.34,21.21,21.31,75700.0,12.6208,12.6623,12.5852,12.6445,75700.0
2007-07-24 13:00:00,21.32,21.44,21.31,21.42,68000.0,12.6504,12.7216,12.6445,12.7098,68000.0
2007-07-24 13:30:00,21.42,21.49,21.35,21.43,59800.0,12.7098,12.7513,12.6682,12.7157,59800.0
2007-07-24 14:00:00,21.44,21.46,21.32,21.44,89600.0,12.7216,12.7335,12.6504,12.7216,89600.0
2007-07-24 14:30:00,21.44,21.45,21.2,21.21,152100.0,12.7216,12.7276,12.5792,12.5852,152100.0
2007-07-24 15:00:00,21.21,21.3,21.15,21.23,230900.0,12.5852,12.6386,12.5496,12.597,230900.0
2007-07-24 15:30:00,21.22,21.24,21.09,21.17,259100.0,12.5911,12.603,12.514,12.5614,259100.0
2007-07-25 09:30:00,21.2,21.3,21.05,21.05,118100.0,12.5792,12.6386,12.4902,12.4902,118100.0
2007-07-25 10:00:00,21.05,21.09,20.98,21.06,143200.0,12.4902,12.514,12.4487,12.4962,143200.0
2007-07-25 10:30:00,21.05,21.06,20.96,20.99,128200.0,12.4902,12.4962,12.4368,12.4546,128200.0
2007-07-25 11:00:00,20.99,21.1,20.92,21.07,177800.0,12.4546,12.5199,12.4131,12.5021,177800.0
2007-07-25 11:30:00,21.07,21.16,21.05,21.07,96900.0,12.5021,12.5555,12.4902,12.5021,96900.0
2007-07-25 12:00:00,21.06,21.07,21.0,21.03,157400.0,12.4962,12.5021,12.4606,12.4784,157400.0
2007-07-25 12:30:00,21.03,21.04,20.98,21.0,68600.0,12.4784,12.4843,12.4487,12.4606,68600.0
2007-07-25 13:00:00,20.99,21.05,20.98,20.98,73600.0,12.4546,12.4902,12.4487,12.4487,73600.0
2007-07-25 13:30:00,20.98,20.98,20.85,20.89,126500.0,12.4487,12.4487,12.3716,12.3953,126500.0
2007-07-25 14:00:00,20.89,20.94,20.86,20.91,132600.0,12.3953,12.425,12.3775,12.4072,132600.0
2007-07-25 14:30:00,20.92,20.95,20.9,20.92,112400.0,12.4131,12.4309,12.4012,12.4131,112400.0
2007-07-25 15:00:00,20.92,21.07,20.92,20.96,243300.0,12.4131,12.5021,12.4131,12.4368,243300.0
2007-07-25 15:30:00,20.96,21.0,20.86,20.87,240800.0,12.4368,12.4606,12.3775,12.3834,240800.0
2007-07-26 09:30:00,20.0,21.36,0.01,20.01,487900.0,11.8672,12.6742,0.0059,11.8731,487900.0
2007-07-26 10:00:00,20.01,20.08,19.79,19.82,206900.0,11.8731,11.9147,11.7426,11.7604,206900.0
2007-07-26 10:30:00,19.82,19.84,19.63,19.8,376800.0,11.7604,11.7723,11.6477,11.7485,376800.0
2007-07-26 11:00:00,19.79,20.07,19.74,19.79,269500.0,11.7426,11.9087,11.7129,11.7426,269500.0
2007-07-26 11:30:00,19.79,19.79,19.41,19.55,394300.0,11.7426,11.7426,11.5171,11.6002,394300.0
2007-07-26 12:00:00,19.55,19.55,19.39,19.42,497000.0,11.6002,11.6002,11.5052,11.523,497000.0
2007-07-26 12:30:00,19.44,19.61,19.4,19.49,254000.0,11.5349,11.6358,11.5112,11.5646,254000.0
2007-07-26 13:00:00,19.49,19.53,19.42,19.49,249000.0,11.5646,11.5883,11.523,11.5646,249000.0
2007-07-26 13:30:00,19.49,19.59,19.46,19.57,211100.0,11.5646,11.6239,11.5468,11.6121,211100.0
2007-07-26 14:00:00,19.58,19.63,19.4,19.43,347500.0,11.618,11.6477,11.5112,11.529,347500.0
2007-07-26 14:30:00,19.43,19.44,18.97,19.1,360300.0,11.529,11.5349,11.256,11.3332,360300.0
2007-07-26 15:00:00,19.1,19.55,19.1,19.42,262100.0,11.3332,11.6002,11.3332,11.523,262100.0
2007-07-26 15:30:00,19.43,19.62,19.39,19.58,480000.0,11.529,11.6417,11.5052,11.618,480000.0
2007-07-27 09:30:00,19.57,19.75,19.41,19.63,132900.0,11.6121,11.7189,11.5171,11.6477,132900.0
2007-07-27 10:00:00,19.63,19.92,19.6,19.77,143700.0,11.6477,11.8197,11.6299,11.7307,143700.0
2007-07-27 10:30:00,19.78,19.8,19.53,19.57,118900.0,11.7367,11.7485,11.5883,11.6121,118900.0
2007-07-27 11:00:00,19.56,19.67,19.47,19.5,105300.0,11.6061,11.6714,11.5527,11.5705,105300.0
2007-07-27 11:30:00,19.49,19.5,19.31,19.39,120300.0,11.5646,11.5705,11.4578,11.5052,120300.0
2007-07-27 12:00:00,19.39,19.44,19.38,19.43,68400.0,11.5052,11.5349,11.4993,11.529,68400.0
2007-07-27 12:30:00,19.43,19.54,19.34,19.51,127000.0,11.529,11.5943,11.4756,11.5764,127000.0
2007-07-27 13:00:00,19.51,19.63,19.49,19.6,102900.0,11.5764,11.6477,11.5646,11.6299,102900.0
2007-07-27 13:30:00,19.6,19.66,19.49,19.64,52000.0,11.6299,11.6655,11.5646,11.6536,52000.0
2007-07-27 14:00:00,19.63,19.63,19.48,19.48,79900.0,11.6477,11.6477,11.5586,11.5586,79900.0
2007-07-27 14:30:00,19.49,19.51,19.32,19.37,179100.0,11.5646,11.5764,11.4637,11.4934,179100.0
2007-07-27 15:00:00,19.37,19.43,19.2,19.26,551500.0,11.4934,11.529,11.3925,11.4281,551500.0
2007-07-27 15:30:00,19.26,19.27,19.02,19.1,306300.0,11.4281,11.434,11.2857,11.3332,306300.0
2007-07-30 09:30:00,19.0,19.89,18.73,19.45,642100.0,11.2738,11.8019,11.1136,11.5408,642100.0
2007-07-30 10:00:00,19.45,19.64,19.26,19.33,509100.0,11.5408,11.6536,11.4281,11.4696,509100.0
2007-07-30 10:30:00,19.34,19.44,18.81,18.91,513800.0,11.4756,11.5349,11.1611,11.2204,513800.0
2007-07-30 11:00:00,18.92,19.3,18.75,18.81,370700.0,11.2264,11.4518,11.1255,11.1611,370700.0
2007-07-30 11:30:00,18.81,18.87,18.48,18.51,404800.0,11.1611,11.1967,10.9653,10.9831,404800.0
2007-07-30 12:00:00,18.51,18.53,18.21,18.25,563300.0,10.9831,10.995,10.8051,10.8288,563300.0
2007-07-30 12:30:00,18.26,18.5,18.22,18.49,288300.0,10.8348,10.9772,10.811,10.9712,288300.0
2007-07-30 13:00:00,18.48,18.87,18.45,18.64,256700.0,10.9653,11.1967,10.9475,11.0602,256700.0
2007-07-30 13:30:00,18.62,18.79,18.53,18.74,209200.0,11.0484,11.1492,10.995,11.1196,209200.0
2007-07-30 14:00:00,18.74,18.87,18.69,18.83,187600.0,11.1196,11.1967,11.0899,11.173,187600.0
2007-07-30 14:30:00,18.82,18.86,18.77,18.84,131800.0,11.167,11.1908,11.1374,11.1789,131800.0
2007-07-30 15:00:00,18.83,18.91,18.78,18.79,210800.0,11.173,11.2204,11.1433,11.1492,210800.0
2007-07-30 15:30:00,18.79,18.86,18.72,18.83,381500.0,11.1492,11.1908,11.1077,11.173,381500.0
2007-07-31 09:30:00,19.0,19.5,18.87,18.88,277000.0,11.2738,11.5705,11.1967,11.2026,277000.0
2007-07-31 10:00:00,18.88,18.97,18.84,18.85,113700.0,11.2026,11.256,11.1789,11.1848,113700.0
2007-07-31 10:30:00,18.85,18.87,18.73,18.82,315200.0,11.1848,11.1967,11.1136,11.167,315200.0
2007-07-31 11:00:00,18.83,18.99,18.81,18.9,158300.0,11.173,11.2679,11.1611,11.2145,158300.0
2007-07-31 11:30:00,18.9,18.93,18.82,18.89,101900.0,11.2145,11.2323,11.167,11.2086,101900.0
2007-07-31 12:00:00,18.89,18.91,18.83,18.84,76400.0,11.2086,11.2204,11.173,11.1789,76400.0
2007-07-31 12:30:00,18.85,18.9,18.83,18.84,82700.0,11.1848,11.2145,11.173,11.1789,82700.0
2007-07-31 13:00:00,18.85,19.0,18.84,18.96,128200.0,11.1848,11.2738,11.1789,11.2501,128200.0
2007-07-31 13:30:00,18.97,18.97,18.88,18.92,94000.0,11.256,11.256,11.2026,11.2264,94000.0
2007-07-31 14:00:00,18.92,18.94,18.82,18.85,133500.0,11.2264,11.2382,11.167,11.1848,133500.0
2007-07-31 14:30:00,18.86,18.86,18.73,18.8,239600.0,11.1908,11.1908,11.1136,11.1552,239600.0
2007-07-31 15:00:00,18.8,18.88,18.77,18.82,142600.0,11.1552,11.2026,11.1374,11.167,142600.0
2007-07-31 15:30:00,18.81,18.87,18.54,18.59,368000.0,11.1611,11.1967,11.0009,11.0306,368000.0
2007-08-01 09:30:00,18.42,18.49,18.04,18.1,282600.0,10.9297,10.9712,10.7042,10.7398,282600.0
2007-08-01 10:00:00,18.1,18.24,18.0,18.02,264700.0,10.7398,10.8229,10.6805,10.6923,264700.0
2007-08-01 10:30:00,18.03,18.1,17.93,18.03,169800.0,10.6983,10.7398,10.6389,10.6983,169800.0
2007-08-01 11:00:00,18.01,18.05,17.85,18.01,195100.0,10.6864,10.7101,10.5915,10.6864,195100.0
2007-08-01 11:30:00,18.01,18.26,17.98,18.24,180700.0,10.6864,10.8348,10.6686,10.8229,180700.0
2007-08-01 12:00:00,18.24,18.24,18.11,18.23,110100.0,10.8229,10.8229,10.7457,10.8169,110100.0
2007-08-01 12:30:00,18.24,18.26,18.16,18.21,86500.0,10.8229,10.8348,10.7754,10.8051,86500.0
2007-08-01 13:00:00,18.21,18.28,18.19,18.24,187600.0,10.8051,10.8466,10.7932,10.8229,187600.0
2007-08-01 13:30:00,18.24,18.32,18.23,18.27,133000.0,10.8229,10.8704,10.8169,10.8407,133000.0
2007-08-01 14:00:00,18.27,18.27,18.1,18.13,131600.0,10.8407,10.8407,10.7398,10.7576,131600.0
2007-08-01 14:30:00,18.13,18.13,18.03,18.05,232500.0,10.7576,10.7576,10.6983,10.7101,232500.0
2007-08-01 15:00:00,18.05,18.07,17.9,17.99,275500.0,10.7101,10.722,10.6211,10.6745,275500.0
2007-08-01 15:30:00,17.98,18.3,17.92,18.23,411300.0,10.6686,10.8585,10.633,10.8169,411300.0
2007-08-02 09:30:00,18.28,18.42,18.17,18.23,85900.0,10.8466,10.9297,10.7813,10.8169,85900.0
2007-08-02 10:00:00,18.22,18.23,17.97,18.02,145600.0,10.811,10.8169,10.6627,10.6923,145600.0
2007-08-02 10:30:00,18.01,18.15,17.94,17.94,101800.0,10.6864,10.7695,10.6449,10.6449,101800.0
2007-08-02 11:00:00,17.95,17.95,17.83,17.89,702000.0,10.6508,10.6508,10.5796,10.6152,702000.0
2007-08-02 11:30:00,17.89,18.07,17.86,18.05,86700.0,10.6152,10.722,10.5974,10.7101,86700.0
2007-08-02 12:00:00,18.05,18.17,18.04,18.09,84100.0,10.7101,10.7813,10.7042,10.7339,84100.0
2007-08-02 12:30:00,18.09,18.12,18.04,18.08,51000.0,10.7339,10.7517,10.7042,10.7279,51000.0
2007-08-02 13:00:00,18.08,18.17,18.01,18.05,122900.0,10.7279,10.7813,10.6864,10.7101,122900.0
2007-08-02 13:30:00,18.07,18.14,17.98,18.07,82500.0,10.722,10.7635,10.6686,10.722,82500.0
2007-08-02 14:00:00,18.07,18.14,18.03,18.03,66000.0,10.722,10.7635,10.6983,10.6983,66000.0
2007-08-02 14:30:00,18.03,18.11,18.01,18.1,92900.0,10.6983,10.7457,10.6864,10.7398,92900.0
2007-08-02 15:00:00,18.1,18.15,18.05,18.13,162900.0,10.7398,10.7695,10.7101,10.7576,162900.0
2007-08-02 15:30:00,18.13,18.13,17.99,18.0,541400.0,10.7576,10.7576,10.6745,10.6805,541400.0
2007-08-03 09:30:00,18.0,18.16,17.7,17.75,162200.0,10.6805,10.7754,10.5025,10.5321,162200.0
2007-08-03 10:00:00,17.78,17.78,17.51,17.73,329600.0,10.5499,10.5499,10.3897,10.5203,329600.0
2007-08-03 10:30:00,17.74,17.82,17.34,17.42,279100.0,10.5262,10.5737,10.2889,10.3363,279100.0
2007-08-03 11:00:00,17.42,17.61,17.35,17.6,133100.0,10.3363,10.4491,10.2948,10.4431,133100.0
2007-08-03 11:30:00,17.61,17.7,17.57,17.65,195000.0,10.4491,10.5025,10.4253,10.4728,195000.0
2007-08-03 12:00:00,17.65,17.73,17.61,17.65,181000.0,10.4728,10.5203,10.4491,10.4728,181000.0
2007-08-03 12:30:00,17.64,17.68,17.55,17.55,81500.0,10.4669,10.4906,10.4135,10.4135,81500.0
2007-08-03 13:00:00,17.56,17.57,17.47,17.47,91900.0,10.4194,10.4253,10.366,10.366,91900.0
2007-08-03 13:30:00,17.47,17.52,17.44,17.51,112700.0,10.366,10.3957,10.3482,10.3897,112700.0
2007-08-03 14:00:00,17.5,17.55,17.3,17.3,158700.0,10.3838,10.4135,10.2651,10.2651,158700.0
2007-08-03 14:30:00,17.3,17.33,17.1,17.16,214800.0,10.2651,10.2829,10.1465,10.1821,214800.0
2007-08-03 15:00:00,17.18,17.18,17.03,17.04,239900.0,10.1939,10.1939,10.1049,10.1109,239900.0
2007-08-03 15:30:00,17.05,17.25,17.0,17.04,623100.0,10.1168,10.2355,10.0871,10.1109,623100.0
2007-08-06 09:30:00,17.13,17.18,16.04,16.41,373000.0,10.1643,10.1939,9.5175,9.737,373000.0
2007-08-06 10:00:00,16.4,16.49,16.22,16.26,424700.0,9.7311,9.7845,9.6243,9.648,424700.0
2007-08-06 10:30:00,16.25,16.26,16.1,16.17,299200.0,9.6421,9.648,9.5531,9.5946,299200.0
2007-08-06 11:00:00,16.18,16.47,16.17,16.28,356400.0,9.6006,9.7726,9.5946,9.6599,356400.0
2007-08-06 11:30:00,16.28,16.29,16.2,16.24,213300.0,9.6599,9.6658,9.6124,9.6362,213300.0
2007-08-06 12:00:00,16.24,16.34,16.17,16.31,150900.0,9.6362,9.6955,9.5946,9.6777,150900.0
2007-08-06 12:30:00,16.32,16.5,16.32,16.49,146100.0,9.6836,9.7904,9.6836,9.7845,146100.0
2007-08-06 13:00:00,16.49,16.5,16.28,16.34,168200.0,9.7845,9.7904,9.6599,9.6955,168200.0
2007-08-06 13:30:00,16.32,16.33,16.15,16.17,186900.0,9.6836,9.6896,9.5828,9.5946,186900.0
2007-08-06 14:00:00,16.17,16.38,16.16,16.33,150900.0,9.5946,9.7192,9.5887,9.6896,150900.0
2007-08-06 14:30:00,16.31,16.55,16.31,16.48,285300.0,9.6777,9.8201,9.6777,9.7786,285300.0
2007-08-06 15:00:00,16.49,16.72,16.48,16.72,355700.0,9.7845,9.921,9.7786,9.921,355700.0
2007-08-06 15:30:00,16.71,16.94,16.65,16.87,576700.0,9.915,10.0515,9.8794,10.01,576700.0
2007-08-07 09:30:00,16.89,16.89,16.7,16.78,164900.0,10.0218,10.0218,9.9091,9.9566,164900.0
2007-08-07 10:00:00,16.78,16.84,16.69,16.69,158000.0,9.9566,9.9922,9.9032,9.9032,158000.0
2007-08-07 10:30:00,16.69,16.7,16.53,16.54,131900.0,9.9032,9.9091,9.8082,9.8142,131900.0
2007-08-07 11:00:00,16.53,16.58,16.48,16.57,111000.0,9.8082,9.8379,9.7786,9.832,111000.0
2007-08-07 11:30:00,16.58,16.64,16.5,16.63,192500.0,9.8379,9.8735,9.7904,9.8676,192500.0
2007-08-07 12:00:00,16.64,16.73,16.6,16.67,133700.0,9.8735,9.9269,9.8498,9.8913,133700.0
2007-08-07 12:30:00,16.67,16.79,16.67,16.67,107900.0,9.8913,9.9625,9.8913,9.8913,107900.0
2007-08-07 13:00:00,16.68,16.69,16.58,16.58,86700.0,9.8972,9.9032,9.8379,9.8379,86700.0
2007-08-07 13:30:00,16.57,16.63,16.49,16.58,140200.0,9.832,9.8676,9.7845,9.8379,140200.0
2007-08-07 14:00:00,16.59,16.66,16.38,16.44,237900.0,9.8438,9.8854,9.7192,9.7548,237900.0
2007-08-07 14:30:00,16.42,16.56,16.25,16.56,278500.0,9.743,9.826,9.6421,9.826,278500.0
2007-08-07 15:00:00,16.57,16.64,16.44,16.5,266000.0,9.832,9.8735,9.7548,9.7904,266000.0
2007-08-07 15:30:00,16.49,16.57,16.35,16.42,374700.0,9.7845,9.832,9.7014,9.743,374700.0
2007-08-08 09:30:00,16.48,16.57,16.32,16.55,235300.0,9.7786,9.832,9.6836,9.8201,235300.0
2007-08-08 10:00:00,16.54,16.93,16.5,16.91,324600.0,9.8142,10.0456,9.7904,10.0337,324600.0
2007-08-08 10:30:00,16.92,17.02,16.86,16.92,281000.0,10.0396,10.099,10.004,10.0396,281000.0
2007-08-08 11:00:00,16.92,16.92,16.6,16.6,97900.0,10.0396,10.0396,9.8498,9.8498,97900.0
2007-08-08 11:30:00,16.6,16.71,16.44,16.46,140600.0,9.8498,9.915,9.7548,9.7667,140600.0
2007-08-08 12:00:00,16.46,16.59,16.45,16.54,95600.0,9.7667,9.8438,9.7608,9.8142,95600.0
2007-08-08 12:30:00,16.54,16.59,16.4,16.41,126100.0,9.8142,9.8438,9.7311,9.737,126100.0
2007-08-08 13:00:00,16.42,16.63,16.41,16.61,114100.0,9.743,9.8676,9.737,9.8557,114100.0
2007-08-08 13:30:00,16.61,16.81,16.6,16.76,161000.0,9.8557,9.9744,9.8498,9.9447,161000.0
2007-08-08 14:00:00,16.77,16.82,16.66,16.81,147500.0,9.9506,9.9803,9.8854,9.9744,147500.0
2007-08-08 14:30:00,16.8,16.82,16.69,16.74,211200.0,9.9684,9.9803,9.9032,9.9328,211200.0
2007-08-08 15:00:00,16.75,16.75,16.31,16.33,307400.0,9.9388,9.9388,9.6777,9.6896,307400.0
2007-08-08 15:30:00,16.31,16.72,15.87,16.44,551700.0,9.6777,9.921,9.4166,9.7548,551700.0
2007-08-09 09:30:00,15.94,16.33,15.9,16.3,210800.0,9.4582,9.6896,9.4344,9.6718,210800.0
2007-08-09 10:00:00,16.3,16.8,16.23,16.77,401100.0,9.6718,9.9684,9.6302,9.9506,401100.0
2007-08-09 10:30:00,16.77,16.92,16.7,16.72,258900.0,9.9506,10.0396,9.9091,9.921,258900.0
2007-08-09 11:00:00,16.71,16.74,16.33,16.44,149200.0,9.915,9.9328,9.6896,9.7548,149200.0
2007-08-09 11:30:00,16.45,16.48,16.31,16.42,97500.0,9.7608,9.7786,9.6777,9.743,97500.0
2007-08-09 12:00:00,16.42,16.49,16.34,16.37,132600.0,9.743,9.7845,9.6955,9.7133,132600.0
2007-08-09 12:30:00,16.35,16.39,16.32,16.37,98500.0,9.7014,9.7252,9.6836,9.7133,98500.0
2007-08-09 13:00:00,16.34,16.35,16.01,16.04,116700.0,9.6955,9.7014,9.4997,9.5175,116700.0
2007-08-09 13:30:00,16.04,16.16,16.04,16.15,121100.0,9.5175,9.5887,9.5175,9.5828,121100.0
2007-08-09 14:00:00,16.15,16.23,16.13,16.18,111900.0,9.5828,9.6302,9.5709,9.6006,111900.0
2007-08-09 14:30:00,16.19,16.22,16.12,16.14,215600.0,9.6065,9.6243,9.565,9.5768,215600.0
2007-08-09 15:00:00,16.14,16.35,16.14,16.27,252700.0,9.5768,9.7014,9.5768,9.654,252700.0
2007-08-09 15:30:00,16.27,16.42,16.27,16.34,322900.0,9.654,9.743,9.654,9.6955,322900.0
2007-08-10 09:30:00,16.29,16.44,16.15,16.21,331400.0,9.6658,9.7548,9.5828,9.6184,331400.0
2007-08-10 10:00:00,16.2,16.29,16.02,16.03,258600.0,9.6124,9.6658,9.5056,9.5116,258600.0
2007-08-10 10:30:00,16.04,16.13,15.95,15.95,297500.0,9.5175,9.5709,9.4641,9.4641,297500.0
2007-08-10 11:00:00,15.98,16.47,15.98,16.41,327000.0,9.4819,9.7726,9.4819,9.737,327000.0
2007-08-10 11:30:00,16.41,16.65,16.4,16.65,136900.0,9.737,9.8794,9.7311,9.8794,136900.0
2007-08-10 12:00:00,16.65,16.82,16.63,16.78,119200.0,9.8794,9.9803,9.8676,9.9566,119200.0
2007-08-10 12:30:00,16.78,16.82,16.52,16.53,117300.0,9.9566,9.9803,9.8023,9.8082,117300.0
2007-08-10 13:00:00,16.54,16.66,16.49,16.49,104700.0,9.8142,9.8854,9.7845,9.7845,104700.0
2007-08-10 13:30:00,16.48,16.51,16.27,16.3,100600.0,9.7786,9.7964,9.654,9.6718,100600.0
2007-08-10 14:00:00,16.3,16.36,16.15,16.21,133100.0,9.6718,9.7074,9.5828,9.6184,133100.0
2007-08-10 14:30:00,16.21,16.42,16.19,16.22,145600.0,9.6184,9.743,9.6065,9.6243,145600.0
2007-08-10 15:00:00,16.22,16.41,16.08,16.31,147700.0,9.6243,9.737,9.5412,9.6777,147700.0
2007-08-10 15:30:00,16.31,16.36,16.13,16.24,177200.0,9.6777,9.7074,9.5709,9.6362,177200.0
2007-08-13 09:30:00,16.38,16.7,16.19,16.23,202100.0,9.7192,9.9091,9.6065,9.6302,202100.0
2007-08-13 10:00:00,16.23,16.45,16.17,16.34,168500.0,9.6302,9.7608,9.5946,9.6955,168500.0
2007-08-13 10:30:00,16.35,16.36,16.3,16.35,103300.0,9.7014,9.7074,9.6718,9.7014,103300.0
2007-08-13 11:00:00,16.34,16.35,16.22,16.27,119600.0,9.6955,9.7014,9.6243,9.654,119600.0
2007-08-13 11:30:00,16.27,16.49,16.27,16.41,89900.0,9.654,9.7845,9.654,9.737,89900.0
2007-08-13 12:00:00,16.41,16.55,16.38,16.5,116900.0,9.737,9.8201,9.7192,9.7904,116900.0
2007-08-13 12:30:00,16.5,16.58,16.46,16.57,158000.0,9.7904,9.8379,9.7667,9.832,158000.0
2007-08-13 13:00:00,16.58,16.62,16.51,16.58,138700.0,9.8379,9.8616,9.7964,9.8379,138700.0
2007-08-13 13:30:00,16.58,16.61,16.43,16.45,155700.0,9.8379,9.8557,9.7489,9.7608,155700.0
2007-08-13 14:00:00,16.45,16.49,16.27,16.32,149700.0,9.7608,9.7845,9.654,9.6836,149700.0
2007-08-13 14:30:00,16.3,16.32,16.14,16.17,140500.0,9.6718,9.6836,9.5768,9.5946,140500.0
2007-08-13 15:00:00,16.17,16.2,16.09,16.18,134100.0,9.5946,9.6124,9.5472,9.6006,134100.0
2007-08-13 15:30:00,16.18,16.19,16.11,16.14,137300.0,9.6006,9.6065,9.559,9.5768,137300.0
2007-08-14 09:30:00,16.23,16.23,15.92,15.95,121600.0,9.6302,9.6302,9.4463,9.4641,121600.0
2007-08-14 10:00:00,15.96,15.96,15.68,15.71,112700.0,9.47,9.47,9.3039,9.3217,112700.0
2007-08-14 10:30:00,15.72,15.85,15.7,15.79,71900.0,9.3276,9.4048,9.3157,9.3692,71900.0
2007-08-14 11:00:00,15.8,15.88,15.64,15.85,99100.0,9.3751,9.4226,9.2801,9.4048,99100.0
2007-08-14 11:30:00,15.86,15.89,15.55,15.83,238900.0,9.4107,9.4285,9.2267,9.3929,238900.0
2007-08-14 12:00:00,15.85,16.02,15.84,15.99,135200.0,9.4048,9.5056,9.3988,9.4878,135200.0
2007-08-14 12:30:00,15.99,16.02,15.91,16.01,130200.0,9.4878,9.5056,9.4404,9.4997,130200.0
2007-08-14 13:00:00,16.01,16.02,15.95,15.99,60100.0,9.4997,9.5056,9.4641,9.4878,60100.0
2007-08-14 13:30:00,15.99,16.04,15.94,15.94,218900.0,9.4878,9.5175,9.4582,9.4582,218900.0
2007-08-14 14:00:00,15.93,15.95,15.85,15.9,139000.0,9.4522,9.4641,9.4048,9.4344,139000.0
2007-08-14 14:30:00,15.9,15.93,15.85,15.9,73600.0,9.4344,9.4522,9.4048,9.4344,73600.0
2007-08-14 15:00:00,15.9,16.01,15.86,15.99,98100.0,9.4344,9.4997,9.4107,9.4878,98100.0
2007-08-14 15:30:00,15.99,16.0,15.86,15.93,279200.0,9.4878,9.4938,9.4107,9.4522,279200.0
2007-08-15 09:30:00,15.86,16.0,15.51,15.86,195000.0,9.4107,9.4938,9.203,9.4107,195000.0
2007-08-15 10:00:00,15.87,15.95,15.75,15.9,165200.0,9.4166,9.4641,9.3454,9.4344,165200.0
2007-08-15 10:30:00,15.9,15.99,15.83,15.92,128800.0,9.4344,9.4878,9.3929,9.4463,128800.0
2007-08-15 11:00:00,15.94,15.98,15.88,15.93,69300.0,9.4582,9.4819,9.4226,9.4522,69300.0
2007-08-15 11:30:00,15.93,15.95,15.59,15.67,104300.0,9.4522,9.4641,9.2505,9.2979,104300.0
2007-08-15 12:00:00,15.67,15.71,15.59,15.63,162200.0,9.2979,9.3217,9.2505,9.2742,162200.0
2007-08-15 12:30:00,15.62,15.66,15.57,15.57,107400.0,9.2683,9.292,9.2386,9.2386,107400.0
2007-08-15 13:00:00,15.57,15.63,15.46,15.6,154600.0,9.2386,9.2742,9.1733,9.2564,154600.0
2007-08-15 13:30:00,15.59,15.87,15.5,15.7,172200.0,9.2505,9.4166,9.1971,9.3157,172200.0
2007-08-15 14:00:00,15.7,15.71,15.54,15.55,121800.0,9.3157,9.3217,9.2208,9.2267,121800.0
2007-08-15 14:30:00,15.55,15.56,15.42,15.44,295700.0,9.2267,9.2327,9.1496,9.1615,295700.0
2007-08-15 15:00:00,15.44,15.51,15.4,15.46,140600.0,9.1615,9.203,9.1377,9.1733,140600.0
2007-08-15 15:30:00,15.46,15.55,15.4,15.49,304200.0,9.1733,9.2267,9.1377,9.1911,304200.0
2007-08-16 09:30:00,15.32,15.39,15.0,15.23,260400.0,9.0903,9.1318,8.9004,9.0369,260400.0
2007-08-16 10:00:00,15.24,15.27,15.14,15.19,180900.0,9.0428,9.0606,8.9835,9.0131,180900.0
2007-08-16 10:30:00,15.2,15.24,15.03,15.11,305600.0,9.0191,9.0428,8.9182,8.9657,305600.0
2007-08-16 11:00:00,15.1,15.14,14.96,15.02,446900.0,8.9597,8.9835,8.8767,8.9123,446900.0
2007-08-16 11:30:00,15.01,15.03,14.77,14.99,192600.0,8.9063,8.9182,8.7639,8.8945,192600.0
2007-08-16 12:00:00,14.98,14.99,14.76,14.85,206700.0,8.8885,8.8945,8.758,8.8114,206700.0
2007-08-16 12:30:00,14.84,14.99,14.81,14.81,133400.0,8.8055,8.8945,8.7877,8.7877,133400.0
2007-08-16 13:00:00,14.81,14.93,14.78,14.78,203200.0,8.7877,8.8589,8.7699,8.7699,203200.0
2007-08-16 13:30:00,14.8,14.95,14.63,14.92,231600.0,8.7817,8.8707,8.6809,8.8529,231600.0
2007-08-16 14:00:00,14.93,15.07,14.82,14.99,434100.0,8.8589,8.9419,8.7936,8.8945,434100.0
2007-08-16 14:30:00,15.0,15.07,14.94,15.04,439700.0,8.9004,8.9419,8.8648,8.9241,439700.0
2007-08-16 15:00:00,15.04,15.06,14.98,15.02,217200.0,8.9241,8.936,8.8885,8.9123,217200.0
2007-08-16 15:30:00,15.02,15.09,15.0,15.03,426400.0,8.9123,8.9538,8.9004,8.9182,426400.0
2007-08-17 09:30:00,15.62,15.66,15.5,15.57,227000.0,9.2683,9.292,9.1971,9.2386,227000.0
2007-08-17 10:00:00,15.57,15.63,15.31,15.51,343900.0,9.2386,9.2742,9.0843,9.203,343900.0
2007-08-17 10:30:00,15.51,15.62,15.27,15.45,204000.0,9.203,9.2683,9.0606,9.1674,204000.0
2007-08-17 11:00:00,15.45,15.51,15.28,15.3,142400.0,9.1674,9.203,9.0665,9.0784,142400.0
2007-08-17 11:30:00,15.31,15.39,15.28,15.32,90000.0,9.0843,9.1318,9.0665,9.0903,90000.0
2007-08-17 12:00:00,15.33,15.33,15.2,15.26,223300.0,9.0962,9.0962,9.0191,9.0547,223300.0
2007-08-17 12:30:00,15.26,15.35,15.2,15.23,97500.0,9.0547,9.1081,9.0191,9.0369,97500.0
2007-08-17 13:00:00,15.23,15.27,15.0,15.01,349800.0,9.0369,9.0606,8.9004,8.9063,349800.0
2007-08-17 13:30:00,15.01,15.22,14.99,15.08,257200.0,8.9063,9.0309,8.8945,8.9479,257200.0
2007-08-17 14:00:00,15.08,15.23,15.05,15.18,157300.0,8.9479,9.0369,8.9301,9.0072,157300.0
2007-08-17 14:30:00,15.18,15.19,15.11,15.15,114800.0,9.0072,9.0131,8.9657,8.9894,114800.0
2007-08-17 15:00:00,15.15,15.27,15.13,15.2,171400.0,8.9894,9.0606,8.9775,9.0191,171400.0
2007-08-17 15:30:00,15.19,15.3,15.16,15.26,221000.0,9.0131,9.0784,8.9953,9.0547,221000.0
2007-08-20 09:30:00,15.38,15.8,15.31,15.43,106000.0,9.1259,9.3751,9.0843,9.1555,106000.0
2007-08-20 10:00:00,15.43,15.58,15.43,15.53,123000.0,9.1555,9.2445,9.1555,9.2149,123000.0
2007-08-20 10:30:00,15.52,15.61,15.47,15.61,101200.0,9.2089,9.2623,9.1793,9.2623,101200.0
2007-08-20 11:00:00,15.63,15.73,15.61,15.73,105800.0,9.2742,9.3335,9.2623,9.3335,105800.0
2007-08-20 11:30:00,15.73,15.82,15.68,15.7,117300.0,9.3335,9.387,9.3039,9.3157,117300.0
2007-08-20 12:00:00,15.69,15.73,15.59,15.68,134800.0,9.3098,9.3335,9.2505,9.3039,134800.0
2007-08-20 12:30:00,15.68,15.69,15.59,15.6,80200.0,9.3039,9.3098,9.2505,9.2564,80200.0
2007-08-20 13:00:00,15.6,15.66,15.59,15.65,272700.0,9.2564,9.292,9.2505,9.2861,272700.0
2007-08-20 13:30:00,15.65,15.77,15.61,15.74,141500.0,9.2861,9.3573,9.2623,9.3395,141500.0
2007-08-20 14:00:00,15.74,15.76,15.63,15.64,170100.0,9.3395,9.3514,9.2742,9.2801,170100.0
2007-08-20 14:30:00,15.64,15.74,15.64,15.67,185400.0,9.2801,9.3395,9.2801,9.2979,185400.0
2007-08-20 15:00:00,15.67,15.81,15.67,15.78,192500.0,9.2979,9.381,9.2979,9.3632,192500.0
2007-08-20 15:30:00,15.78,15.89,15.7,15.81,485700.0,9.3632,9.4285,9.3157,9.381,485700.0
2007-08-21 09:30:00,15.85,15.91,15.51,15.74,236000.0,9.4048,9.4404,9.203,9.3395,236000.0
2007-08-21 10:00:00,15.74,15.82,15.61,15.66,120400.0,9.3395,9.387,9.2623,9.292,120400.0
2007-08-21 10:30:00,15.68,15.74,15.64,15.66,93400.0,9.3039,9.3395,9.2801,9.292,93400.0
2007-08-21 11:00:00,15.65,15.72,15.53,15.56,119900.0,9.2861,9.3276,9.2149,9.2327,119900.0
2007-08-21 11:30:00,15.57,15.71,15.57,15.7,97200.0,9.2386,9.3217,9.2386,9.3157,97200.0
2007-08-21 12:00:00,15.69,15.83,15.66,15.8,85200.0,9.3098,9.3929,9.292,9.3751,85200.0
2007-08-21 12:30:00,15.79,15.79,15.56,15.61,92900.0,9.3692,9.3692,9.2327,9.2623,92900.0
2007-08-21 13:00:00,15.62,15.74,15.57,15.69,93400.0,9.2683,9.3395,9.2386,9.3098,93400.0
2007-08-21 13:30:00,15.7,15.81,15.67,15.67,91700.0,9.3157,9.381,9.2979,9.2979,91700.0
2007-08-21 14:00:00,15.68,15.74,15.61,15.68,69100.0,9.3039,9.3395,9.2623,9.3039,69100.0
2007-08-21 14:30:00,15.67,15.7,15.6,15.69,93600.0,9.2979,9.3157,9.2564,9.3098,93600.0
2007-08-21 15:00:00,15.68,15.78,15.66,15.73,96100.0,9.3039,9.3632,9.292,9.3335,96100.0
2007-08-21 15:30:00,15.72,15.83,15.65,15.8,252400.0,9.3276,9.3929,9.2861,9.3751,252400.0
2007-08-22 09:30:00,15.94,16.03,15.71,15.88,128000.0,9.4582,9.5116,9.3217,9.4226,128000.0
2007-08-22 10:00:00,15.88,15.89,15.8,15.86,97400.0,9.4226,9.4285,9.3751,9.4107,97400.0
2007-08-22 10:30:00,15.86,15.96,15.86,15.93,135200.0,9.4107,9.47,9.4107,9.4522,135200.0
2007-08-22 11:00:00,15.94,15.94,15.85,15.87,141500.0,9.4582,9.4582,9.4048,9.4166,141500.0
2007-08-22 11:30:00,15.86,15.98,15.83,15.89,167100.0,9.4107,9.4819,9.3929,9.4285,167100.0
2007-08-22 12:00:00,15.87,15.9,15.83,15.84,53000.0,9.4166,9.4344,9.3929,9.3988,53000.0
2007-08-22 12:30:00,15.84,15.85,15.75,15.81,35500.0,9.3988,9.4048,9.3454,9.381,35500.0
2007-08-22 13:00:00,15.82,15.84,15.73,15.73,38000.0,9.387,9.3988,9.3335,9.3335,38000.0
2007-08-22 13:30:00,15.73,15.77,15.65,15.68,127200.0,9.3335,9.3573,9.2861,9.3039,127200.0
2007-08-22 14:00:00,15.68,15.69,15.56,15.59,150900.0,9.3039,9.3098,9.2327,9.2505,150900.0
2007-08-22 14:30:00,15.58,15.61,15.56,15.6,73700.0,9.2445,9.2623,9.2327,9.2564,73700.0
2007-08-22 15:00:00,15.6,15.71,15.58,15.67,151100.0,9.2564,9.3217,9.2445,9.2979,151100.0
2007-08-22 15:30:00,15.67,15.72,15.5,15.62,340600.0,9.2979,9.3276,9.1971,9.2683,340600.0
2007-08-23 09:30:00,15.68,15.78,15.5,15.78,263700.0,9.3039,9.3632,9.1971,9.3632,263700.0
2007-08-23 10:00:00,15.78,15.97,15.77,15.94,116900.0,9.3632,9.476,9.3573,9.4582,116900.0
2007-08-23 10:30:00,15.94,16.75,15.93,16.55,372600.0,9.4582,9.9388,9.4522,9.8201,372600.0
2007-08-23 11:00:00,16.55,17.17,16.38,17.02,573800.0,9.8201,10.188,9.7192,10.099,573800.0
2007-08-23 11:30:00,17.02,17.02,16.5,16.51,201700.0,10.099,10.099,9.7904,9.7964,201700.0
2007-08-23 12:00:00,16.52,16.68,16.51,16.59,127400.0,9.8023,9.8972,9.7964,9.8438,127400.0
2007-08-23 12:30:00,16.59,16.79,16.58,16.66,128800.0,9.8438,9.9625,9.8379,9.8854,128800.0
2007-08-23 13:00:00,16.66,16.69,16.6,16.65,86500.0,9.8854,9.9032,9.8498,9.8794,86500.0
2007-08-23 13:30:00,16.65,16.76,16.6,16.74,182700.0,9.8794,9.9447,9.8498,9.9328,182700.0
2007-08-23 14:00:00,16.74,16.76,16.66,16.66,129800.0,9.9328,9.9447,9.8854,9.8854,129800.0
2007-08-23 14:30:00,16.66,16.71,16.61,16.66,158500.0,9.8854,9.915,9.8557,9.8854,158500.0
2007-08-23 15:00:00,16.66,16.78,16.61,16.7,241000.0,9.8854,9.9566,9.8557,9.9091,241000.0
2007-08-23 15:30:00,16.71,16.74,16.65,16.7,401300.0,9.915,9.9328,9.8794,9.9091,401300.0
2007-08-24 09:30:00,16.27,17.08,16.27,16.84,466200.0,9.654,10.1346,9.654,9.9922,466200.0
2007-08-24 10:00:00,16.83,16.91,16.81,16.9,228600.0,9.9862,10.0337,9.9744,10.0278,228600.0
2007-08-24 10:30:00,16.9,17.01,16.84,16.84,201600.0,10.0278,10.0931,9.9922,9.9922,201600.0
2007-08-24 11:00:00,16.87,16.91,16.84,16.87,72400.0,10.01,10.0337,9.9922,10.01,72400.0
2007-08-24 11:30:00,16.87,16.89,16.81,16.81,147800.0,10.01,10.0218,9.9744,9.9744,147800.0
2007-08-24 12:00:00,16.81,16.9,16.81,16.88,73000.0,9.9744,10.0278,9.9744,10.0159,73000.0
2007-08-24 12:30:00,16.87,16.87,16.81,16.81,49100.0,10.01,10.01,9.9744,9.9744,49100.0
2007-08-24 13:00:00,16.82,16.84,16.81,16.81,50500.0,9.9803,9.9922,9.9744,9.9744,50500.0
2007-08-24 13:30:00,16.81,16.82,16.79,16.8,62400.0,9.9744,9.9803,9.9625,9.9684,62400.0
2007-08-24 14:00:00,16.81,16.87,16.75,16.78,199700.0,9.9744,10.01,9.9388,9.9566,199700.0
2007-08-24 14:30:00,16.78,16.8,16.75,16.78,69500.0,9.9566,9.9684,9.9388,9.9566,69500.0
2007-08-24 15:00:00,16.77,16.79,16.73,16.76,132700.0,9.9506,9.9625,9.9269,9.9447,132700.0
2007-08-24 15:30:00,16.76,16.82,16.75,16.79,199900.0,9.9447,9.9803,9.9388,9.9625,199900.0
2007-08-27 09:30:00,16.74,16.85,16.69,16.76,129200.0,9.9328,9.9981,9.9032,9.9447,129200.0
2007-08-27 10:00:00,16.76,16.82,16.71,16.71,67700.0,9.9447,9.9803,9.915,9.915,67700.0
2007-08-27 10:30:00,16.71,16.74,16.71,16.72,38400.0,9.915,9.9328,9.915,9.921,38400.0
2007-08-27 11:00:00,16.71,16.73,16.6,16.71,89300.0,9.915,9.9269,9.8498,9.915,89300.0
2007-08-27 11:30:00,16.71,16.73,16.69,16.71,31500.0,9.915,9.9269,9.9032,9.915,31500.0
2007-08-27 12:00:00,16.71,16.74,16.68,16.74,45500.0,9.915,9.9328,9.8972,9.9328,45500.0
2007-08-27 12:30:00,16.74,16.8,16.74,16.76,37400.0,9.9328,9.9684,9.9328,9.9447,37400.0
2007-08-27 13:00:00,16.76,16.78,16.74,16.75,51400.0,9.9447,9.9566,9.9328,9.9388,51400.0
2007-08-27 13:30:00,16.75,16.76,16.68,16.69,53800.0,9.9388,9.9447,9.8972,9.9032,53800.0
2007-08-27 14:00:00,16.69,16.76,16.67,16.74,31900.0,9.9032,9.9447,9.8913,9.9328,31900.0
2007-08-27 14:30:00,16.75,16.77,16.73,16.74,44900.0,9.9388,9.9506,9.9269,9.9328,44900.0
2007-08-27 15:00:00,16.74,16.74,16.61,16.64,62000.0,9.9328,9.9328,9.8557,9.8735,62000.0
2007-08-27 15:30:00,16.64,16.67,16.51,16.6,212300.0,9.8735,9.8913,9.7964,9.8498,212300.0
2007-08-28 09:30:00,16.64,16.64,16.28,16.33,68000.0,9.8735,9.8735,9.6599,9.6896,68000.0
2007-08-28 10:00:00,16.31,16.33,16.23,16.29,51900.0,9.6777,9.6896,9.6302,9.6658,51900.0
2007-08-28 10:30:00,16.3,16.35,16.28,16.32,46400.0,9.6718,9.7014,9.6599,9.6836,46400.0
2007-08-28 11:00:00,16.34,16.36,16.26,16.28,32900.0,9.6955,9.7074,9.648,9.6599,32900.0
2007-08-28 11:30:00,16.28,16.3,16.16,16.24,51900.0,9.6599,9.6718,9.5887,9.6362,51900.0
2007-08-28 12:00:00,16.24,16.24,16.18,16.21,52500.0,9.6362,9.6362,9.6006,9.6184,52500.0
2007-08-28 12:30:00,16.19,16.3,16.19,16.3,33200.0,9.6065,9.6718,9.6065,9.6718,33200.0
2007-08-28 13:00:00,16.3,16.33,16.24,16.29,32100.0,9.6718,9.6896,9.6362,9.6658,32100.0
2007-08-28 13:30:00,16.3,16.32,16.27,16.29,31400.0,9.6718,9.6836,9.654,9.6658,31400.0
2007-08-28 14:00:00,16.3,16.35,16.22,16.31,100300.0,9.6718,9.7014,9.6243,9.6777,100300.0
2007-08-28 14:30:00,16.31,16.32,16.19,16.21,33100.0,9.6777,9.6836,9.6065,9.6184,33100.0
2007-08-28 15:00:00,16.21,16.29,16.18,16.25,70500.0,9.6184,9.6658,9.6006,9.6421,70500.0
2007-08-28 15:30:00,16.25,16.27,16.18,16.2,151500.0,9.6421,9.654,9.6006,9.6124,151500.0
2007-08-29 09:30:00,16.32,16.39,16.26,16.35,59600.0,9.6836,9.7252,9.648,9.7014,59600.0
2007-08-29 10:00:00,16.32,16.37,16.2,16.36,136300.0,9.6836,9.7133,9.6124,9.7074,136300.0
2007-08-29 10:30:00,16.37,16.51,16.34,16.48,67600.0,9.7133,9.7964,9.6955,9.7786,67600.0
2007-08-29 11:00:00,16.48,16.57,16.48,16.55,80500.0,9.7786,9.832,9.7786,9.8201,80500.0
2007-08-29 11:30:00,16.55,16.68,16.55,16.63,46900.0,9.8201,9.8972,9.8201,9.8676,46900.0
2007-08-29 12:00:00,16.62,16.68,16.61,16.65,50900.0,9.8616,9.8972,9.8557,9.8794,50900.0
2007-08-29 12:30:00,16.65,16.66,16.57,16.57,30700.0,9.8794,9.8854,9.832,9.832,30700.0
2007-08-29 13:00:00,16.57,16.59,16.51,16.54,28000.0,9.832,9.8438,9.7964,9.8142,28000.0
2007-08-29 13:30:00,16.54,16.58,16.51,16.57,68900.0,9.8142,9.8379,9.7964,9.832,68900.0
2007-08-29 14:00:00,16.58,16.66,16.58,16.62,39300.0,9.8379,9.8854,9.8379,9.8616,39300.0
2007-08-29 14:30:00,16.61,16.67,16.6,16.64,85000.0,9.8557,9.8913,9.8498,9.8735,85000.0
2007-08-29 15:00:00,16.64,16.71,16.64,16.69,132500.0,9.8735,9.915,9.8735,9.9032,132500.0
2007-08-29 15:30:00,16.69,16.78,16.65,16.76,165100.0,9.9032,9.9566,9.8794,9.9447,165100.0
2007-08-30 09:30:00,16.61,16.77,16.55,16.66,49600.0,9.8557,9.9506,9.8201,9.8854,49600.0
2007-08-30 10:00:00,16.69,16.77,16.59,16.71,155100.0,9.9032,9.9506,9.8438,9.915,155100.0
2007-08-30 10:30:00,16.7,16.73,16.64,16.67,67000.0,9.9091,9.9269,9.8735,9.8913,67000.0
2007-08-30 11:00:00,16.66,16.72,16.65,16.66,39600.0,9.8854,9.921,9.8794,9.8854,39600.0
2007-08-30 11:30:00,16.67,16.69,16.65,16.68,28700.0,9.8913,9.9032,9.8794,9.8972,28700.0
2007-08-30 12:00:00,16.67,16.69,16.61,16.67,57000.0,9.8913,9.9032,9.8557,9.8913,57000.0
2007-08-30 12:30:00,16.67,16.7,16.66,16.69,39000.0,9.8913,9.9091,9.8854,9.9032,39000.0
2007-08-30 13:00:00,16.68,16.71,16.6,16.61,31700.0,9.8972,9.915,9.8498,9.8557,31700.0
2007-08-30 13:30:00,16.61,16.63,16.58,16.61,29900.0,9.8557,9.8676,9.8379,9.8557,29900.0
2007-08-30 14:00:00,16.61,16.62,16.53,16.54,38000.0,9.8557,9.8616,9.8082,9.8142,38000.0
2007-08-30 14:30:00,16.53,16.54,16.38,16.47,88400.0,9.8082,9.8142,9.7192,9.7726,88400.0
2007-08-30 15:00:00,16.47,16.64,16.47,16.58,62500.0,9.7726,9.8735,9.7726,9.8379,62500.0
2007-08-30 15:30:00,16.58,16.59,16.53,16.56,63400.0,9.8379,9.8438,9.8082,9.826,63400.0
2007-08-31 09:30:00,16.72,16.79,16.55,16.74,92800.0,9.921,9.9625,9.8201,9.9328,92800.0
2007-08-31 10:00:00,16.73,16.75,16.59,16.66,86600.0,9.9269,9.9388,9.8438,9.8854,86600.0
2007-08-31 10:30:00,16.65,16.71,16.64,16.68,44800.0,9.8794,9.915,9.8735,9.8972,44800.0
2007-08-31 11:00:00,16.69,16.71,16.66,16.69,52600.0,9.9032,9.915,9.8854,9.9032,52600.0
2007-08-31 11:30:00,16.69,16.74,16.69,16.73,42600.0,9.9032,9.9328,9.9032,9.9269,42600.0
2007-08-31 12:00:00,16.7,16.74,16.7,16.74,16600.0,9.9091,9.9328,9.9091,9.9328,16600.0
2007-08-31 12:30:00,16.73,16.75,16.7,16.75,33200.0,9.9269,9.9388,9.9091,9.9388,33200.0
2007-08-31 13:00:00,16.74,16.75,16.69,16.73,26100.0,9.9328,9.9388,9.9032,9.9269,26100.0
2007-08-31 13:30:00,16.73,16.74,16.67,16.68,40700.0,9.9269,9.9328,9.8913,9.8972,40700.0
2007-08-31 14:00:00,16.68,16.74,16.67,16.73,32400.0,9.8972,9.9328,9.8913,9.9269,32400.0
2007-08-31 14:30:00,16.73,16.74,16.7,16.72,31600.0,9.9269,9.9328,9.9091,9.921,31600.0
2007-08-31 15:00:00,16.72,16.77,16.71,16.75,49600.0,9.921,9.9506,9.915,9.9388,49600.0
2007-08-31 15:30:00,16.75,16.79,16.65,16.7,90800.0,9.9388,9.9625,9.8794,9.9091,90800.0
2007-09-04 09:30:00,16.78,16.86,16.64,16.65,76600.0,9.9566,10.004,9.8735,9.8794,76600.0
2007-09-04 10:00:00,16.65,16.75,16.65,16.74,46700.0,9.8794,9.9388,9.8794,9.9328,46700.0
2007-09-04 10:30:00,16.75,16.76,16.67,16.72,50100.0,9.9388,9.9447,9.8913,9.921,50100.0
2007-09-04 11:00:00,16.72,16.85,16.72,16.79,69300.0,9.921,9.9981,9.921,9.9625,69300.0
2007-09-04 11:30:00,16.81,16.83,16.78,16.8,29000.0,9.9744,9.9862,9.9566,9.9684,29000.0
2007-09-04 12:00:00,16.79,16.8,16.75,16.76,10900.0,9.9625,9.9684,9.9388,9.9447,10900.0
2007-09-04 12:30:00,16.76,16.78,16.74,16.75,11300.0,9.9447,9.9566,9.9328,9.9388,11300.0
2007-09-04 13:00:00,16.75,16.79,16.75,16.76,11600.0,9.9388,9.9625,9.9388,9.9447,11600.0
2007-09-04 13:30:00,16.76,16.77,16.74,16.77,12100.0,9.9447,9.9506,9.9328,9.9506,12100.0
2007-09-04 14:00:00,16.76,16.82,16.74,16.78,39400.0,9.9447,9.9803,9.9328,9.9566,39400.0
2007-09-04 14:30:00,16.8,16.84,16.78,16.8,32700.0,9.9684,9.9922,9.9566,9.9684,32700.0
2007-09-04 15:00:00,16.8,16.85,16.79,16.83,35900.0,9.9684,9.9981,9.9625,9.9862,35900.0
2007-09-04 15:30:00,16.83,16.85,16.7,16.72,74000.0,9.9862,9.9981,9.9091,9.921,74000.0
2007-09-05 09:30:00,16.59,16.68,16.44,16.52,57100.0,9.8438,9.8972,9.7548,9.8023,57100.0
2007-09-05 10:00:00,16.5,16.52,16.43,16.49,63000.0,9.7904,9.8023,9.7489,9.7845,63000.0
2007-09-05 10:30:00,16.5,16.53,16.34,16.53,97000.0,9.7904,9.8082,9.6955,9.8082,97000.0
2007-09-05 11:00:00,16.52,16.55,16.49,16.49,40400.0,9.8023,9.8201,9.7845,9.7845,40400.0
2007-09-05 11:30:00,16.5,16.52,16.46,16.52,32200.0,9.7904,9.8023,9.7667,9.8023,32200.0
2007-09-05 12:00:00,16.53,16.55,16.48,16.55,47600.0,9.8082,9.8201,9.7786,9.8201,47600.0
2007-09-05 12:30:00,16.53,16.54,16.49,16.51,64500.0,9.8082,9.8142,9.7845,9.7964,64500.0
2007-09-05 13:00:00,16.5,16.54,16.5,16.5,32100.0,9.7904,9.8142,9.7904,9.7904,32100.0
2007-09-05 13:30:00,16.5,16.52,16.5,16.5,36800.0,9.7904,9.8023,9.7904,9.7904,36800.0
2007-09-05 14:00:00,16.5,16.51,16.43,16.45,61900.0,9.7904,9.7964,9.7489,9.7608,61900.0
2007-09-05 14:30:00,16.45,16.52,16.45,16.5,43000.0,9.7608,9.8023,9.7608,9.7904,43000.0
2007-09-05 15:00:00,16.5,16.56,16.46,16.52,59000.0,9.7904,9.826,9.7667,9.8023,59000.0
2007-09-05 15:30:00,16.53,16.57,16.48,16.52,143800.0,9.8082,9.832,9.7786,9.8023,143800.0
2007-09-06 09:30:00,16.57,16.67,16.33,16.33,37400.0,9.832,9.8913,9.6896,9.6896,37400.0
2007-09-06 10:00:00,16.33,16.4,16.25,16.33,70100.0,9.6896,9.7311,9.6421,9.6896,70100.0
2007-09-06 10:30:00,16.32,16.34,16.24,16.33,118600.0,9.6836,9.6955,9.6362,9.6896,118600.0
2007-09-06 11:00:00,16.33,16.5,16.33,16.48,51500.0,9.6896,9.7904,9.6896,9.7786,51500.0
2007-09-06 11:30:00,16.48,16.54,16.38,16.39,47000.0,9.7786,9.8142,9.7192,9.7252,47000.0
2007-09-06 12:00:00,16.38,16.49,16.34,16.42,31000.0,9.7192,9.7845,9.6955,9.743,31000.0
2007-09-06 12:30:00,16.41,16.42,16.34,16.4,31500.0,9.737,9.743,9.6955,9.7311,31500.0
2007-09-06 13:00:00,16.41,16.41,16.31,16.37,28100.0,9.737,9.737,9.6777,9.7133,28100.0
2007-09-06 13:30:00,16.36,16.37,16.32,16.37,25300.0,9.7074,9.7133,9.6836,9.7133,25300.0
2007-09-06 14:00:00,16.37,16.42,16.34,16.39,30700.0,9.7133,9.743,9.6955,9.7252,30700.0
2007-09-06 14:30:00,16.38,16.43,16.38,16.41,36300.0,9.7192,9.7489,9.7192,9.737,36300.0
2007-09-06 15:00:00,16.41,16.42,16.36,16.39,37600.0,9.737,9.743,9.7074,9.7252,37600.0
2007-09-06 15:30:00,16.39,16.46,16.34,16.44,112700.0,9.7252,9.7667,9.6955,9.7548,112700.0
2007-09-07 09:30:00,16.28,16.34,16.05,16.11,139400.0,9.6599,9.6955,9.5234,9.559,139400.0
2007-09-07 10:00:00,16.1,16.3,16.08,16.29,139800.0,9.5531,9.6718,9.5412,9.6658,139800.0
2007-09-07 10:30:00,16.28,16.29,16.09,16.14,104100.0,9.6599,9.6658,9.5472,9.5768,104100.0
2007-09-07 11:00:00,16.14,16.16,16.04,16.05,117200.0,9.5768,9.5887,9.5175,9.5234,117200.0
2007-09-07 11:30:00,16.05,16.19,16.02,16.18,93400.0,9.5234,9.6065,9.5056,9.6006,93400.0
2007-09-07 12:00:00,16.18,16.18,16.11,16.15,160600.0,9.6006,9.6006,9.559,9.5828,160600.0
2007-09-07 12:30:00,16.15,16.16,16.1,16.13,119700.0,9.5828,9.5887,9.5531,9.5709,119700.0
2007-09-07 13:00:00,16.13,16.17,16.13,16.15,63100.0,9.5709,9.5946,9.5709,9.5828,63100.0
2007-09-07 13:30:00,16.15,16.15,16.04,16.05,81100.0,9.5828,9.5828,9.5175,9.5234,81100.0
2007-09-07 14:00:00,16.05,16.08,16.03,16.05,45300.0,9.5234,9.5412,9.5116,9.5234,45300.0
2007-09-07 14:30:00,16.04,16.05,15.99,16.0,158600.0,9.5175,9.5234,9.4878,9.4938,158600.0
2007-09-07 15:00:00,15.99,16.06,15.99,16.01,71000.0,9.4878,9.5294,9.4878,9.4997,71000.0
2007-09-07 15:30:00,16.01,16.11,16.0,16.07,149500.0,9.4997,9.559,9.4938,9.5353,149500.0
2007-09-10 09:30:00,16.13,16.28,16.1,16.18,73300.0,9.5709,9.6599,9.5531,9.6006,73300.0
2007-09-10 10:00:00,16.2,16.2,16.02,16.1,71000.0,9.6124,9.6124,9.5056,9.5531,71000.0
2007-09-10 10:30:00,16.11,16.11,15.99,16.0,116900.0,9.559,9.559,9.4878,9.4938,116900.0
2007-09-10 11:00:00,16.0,16.1,15.99,16.05,104400.0,9.4938,9.5531,9.4878,9.5234,104400.0
2007-09-10 11:30:00,16.06,16.06,16.01,16.03,72400.0,9.5294,9.5294,9.4997,9.5116,72400.0
2007-09-10 12:00:00,16.04,16.09,15.91,15.98,81500.0,9.5175,9.5472,9.4404,9.4819,81500.0
2007-09-10 12:30:00,16.0,16.01,15.95,15.99,97300.0,9.4938,9.4997,9.4641,9.4878,97300.0
2007-09-10 13:00:00,15.99,16.0,15.96,15.98,66000.0,9.4878,9.4938,9.47,9.4819,66000.0
2007-09-10 13:30:00,15.99,16.01,15.98,15.99,127900.0,9.4878,9.4997,9.4819,9.4878,127900.0
2007-09-10 14:00:00,16.0,16.01,15.98,15.99,69100.0,9.4938,9.4997,9.4819,9.4878,69100.0
2007-09-10 14:30:00,15.99,16.11,15.97,16.05,97300.0,9.4878,9.559,9.476,9.5234,97300.0
2007-09-10 15:00:00,16.03,16.12,15.99,16.07,87700.0,9.5116,9.565,9.4878,9.5353,87700.0
2007-09-10 15:30:00,16.04,16.06,15.92,15.95,85600.0,9.5175,9.5294,9.4463,9.4641,85600.0
2007-09-11 09:30:00,15.99,16.2,15.95,16.17,80900.0,9.4878,9.6124,9.4641,9.5946,80900.0
2007-09-11 10:00:00,16.17,16.22,16.11,16.13,75000.0,9.5946,9.6243,9.559,9.5709,75000.0
2007-09-11 10:30:00,16.12,16.14,16.06,16.06,46900.0,9.565,9.5768,9.5294,9.5294,46900.0
2007-09-11 11:00:00,16.07,16.09,16.05,16.09,39400.0,9.5353,9.5472,9.5234,9.5472,39400.0
2007-09-11 11:30:00,16.1,16.15,16.06,16.1,57600.0,9.5531,9.5828,9.5294,9.5531,57600.0
2007-09-11 12:00:00,16.09,16.1,16.04,16.05,54900.0,9.5472,9.5531,9.5175,9.5234,54900.0
2007-09-11 12:30:00,16.04,16.1,16.02,16.04,80500.0,9.5175,9.5531,9.5056,9.5175,80500.0
2007-09-11 13:00:00,16.04,16.06,16.02,16.05,18500.0,9.5175,9.5294,9.5056,9.5234,18500.0
2007-09-11 13:30:00,16.06,16.13,16.06,16.1,35400.0,9.5294,9.5709,9.5294,9.5531,35400.0
2007-09-11 14:00:00,16.11,16.24,16.11,16.2,50300.0,9.559,9.6362,9.559,9.6124,50300.0
2007-09-11 14:30:00,16.2,16.21,16.06,16.08,58700.0,9.6124,9.6184,9.5294,9.5412,58700.0
2007-09-11 15:00:00,16.09,16.23,16.09,16.22,43900.0,9.5472,9.6302,9.5472,9.6243,43900.0
2007-09-11 15:30:00,16.22,16.25,16.17,16.25,96700.0,9.6243,9.6421,9.5946,9.6421,96700.0
2007-09-12 09:30:00,16.21,16.28,16.09,16.24,35700.0,9.6184,9.6599,9.5472,9.6362,35700.0
2007-09-12 10:00:00,16.22,16.25,16.18,16.24,23300.0,9.6243,9.6421,9.6006,9.6362,23300.0
2007-09-12 10:30:00,16.24,16.25,16.18,16.21,28000.0,9.6362,9.6421,9.6006,9.6184,28000.0
2007-09-12 11:00:00,16.2,16.26,16.2,16.22,25700.0,9.6124,9.648,9.6124,9.6243,25700.0
2007-09-12 11:30:00,16.24,16.25,16.21,16.23,15200.0,9.6362,9.6421,9.6184,9.6302,15200.0
2007-09-12 12:00:00,16.24,16.26,16.2,16.22,22600.0,9.6362,9.648,9.6124,9.6243,22600.0
2007-09-12 12:30:00,16.22,16.25,16.19,16.21,28100.0,9.6243,9.6421,9.6065,9.6184,28100.0
2007-09-12 13:00:00,16.2,16.22,16.17,16.22,13000.0,9.6124,9.6243,9.5946,9.6243,13000.0
2007-09-12 13:30:00,16.22,16.23,16.2,16.23,28300.0,9.6243,9.6302,9.6124,9.6302,28300.0
2007-09-12 14:00:00,16.23,16.23,16.17,16.2,55800.0,9.6302,9.6302,9.5946,9.6124,55800.0
2007-09-12 14:30:00,16.2,16.22,16.18,16.22,25900.0,9.6124,9.6243,9.6006,9.6243,25900.0
2007-09-12 15:00:00,16.22,16.23,16.19,16.2,47500.0,9.6243,9.6302,9.6065,9.6124,47500.0
2007-09-12 15:30:00,16.2,16.25,16.12,16.16,95500.0,9.6124,9.6421,9.565,9.5887,95500.0
2007-09-13 09:30:00,16.34,16.34,16.09,16.22,120800.0,9.6955,9.6955,9.5472,9.6243,120800.0
2007-09-13 10:00:00,16.21,16.27,16.2,16.25,51500.0,9.6184,9.654,9.6124,9.6421,51500.0
2007-09-13 10:30:00,16.26,16.31,16.24,16.27,23800.0,9.648,9.6777,9.6362,9.654,23800.0
2007-09-13 11:00:00,16.28,16.41,16.24,16.39,37600.0,9.6599,9.737,9.6362,9.7252,37600.0
2007-09-13 11:30:00,16.4,16.41,16.37,16.41,17400.0,9.7311,9.737,9.7133,9.737,17400.0
2007-09-13 12:00:00,16.42,16.5,16.42,16.49,34300.0,9.743,9.7904,9.743,9.7845,34300.0
2007-09-13 12:30:00,16.49,16.56,16.48,16.54,30500.0,9.7845,9.826,9.7786,9.8142,30500.0
2007-09-13 13:00:00,16.55,16.71,16.55,16.68,52000.0,9.8201,9.915,9.8201,9.8972,52000.0
2007-09-13 13:30:00,16.67,16.7,16.63,16.64,67000.0,9.8913,9.9091,9.8676,9.8735,67000.0
2007-09-13 14:00:00,16.64,16.65,16.51,16.51,52100.0,9.8735,9.8794,9.7964,9.7964,52100.0
2007-09-13 14:30:00,16.51,16.56,16.49,16.51,50200.0,9.7964,9.826,9.7845,9.7964,50200.0
2007-09-13 15:00:00,16.5,16.55,16.5,16.53,49800.0,9.7904,9.8201,9.7904,9.8082,49800.0
2007-09-13 15:30:00,16.53,16.53,16.38,16.44,108600.0,9.8082,9.8082,9.7192,9.7548,108600.0
2007-09-14 09:30:00,16.38,16.43,16.2,16.25,51000.0,9.7192,9.7489,9.6124,9.6421,51000.0
2007-09-14 10:00:00,16.25,16.44,16.25,16.44,58100.0,9.6421,9.7548,9.6421,9.7548,58100.0
2007-09-14 10:30:00,16.44,16.58,16.43,16.57,52300.0,9.7548,9.8379,9.7489,9.832,52300.0
2007-09-14 11:00:00,16.58,16.58,16.42,16.46,37300.0,9.8379,9.8379,9.743,9.7667,37300.0
2007-09-14 11:30:00,16.44,16.56,16.41,16.55,29800.0,9.7548,9.826,9.737,9.8201,29800.0
2007-09-14 12:00:00,16.55,16.57,16.51,16.53,21700.0,9.8201,9.832,9.7964,9.8082,21700.0
2007-09-14 12:30:00,16.53,16.55,16.49,16.53,22400.0,9.8082,9.8201,9.7845,9.8082,22400.0
2007-09-14 13:00:00,16.52,16.54,16.45,16.45,32200.0,9.8023,9.8142,9.7608,9.7608,32200.0
2007-09-14 13:30:00,16.48,16.48,16.41,16.45,22900.0,9.7786,9.7786,9.737,9.7608,22900.0
2007-09-14 14:00:00,16.46,16.46,16.38,16.4,45300.0,9.7667,9.7667,9.7192,9.7311,45300.0
2007-09-14 14:30:00,16.39,16.41,16.31,16.33,58400.0,9.7252,9.737,9.6777,9.6896,58400.0
2007-09-14 15:00:00,16.33,16.41,16.32,16.39,62400.0,9.6896,9.737,9.6836,9.7252,62400.0
2007-09-14 15:30:00,16.39,16.4,16.32,16.32,132000.0,9.7252,9.7311,9.6836,9.6836,132000.0
2007-09-17 09:30:00,16.25,16.26,16.0,16.2,44400.0,9.6421,9.648,9.4938,9.6124,44400.0
2007-09-17 10:00:00,16.18,16.29,16.16,16.25,28100.0,9.6006,9.6658,9.5887,9.6421,28100.0
2007-09-17 10:30:00,16.25,16.32,16.25,16.3,19300.0,9.6421,9.6836,9.6421,9.6718,19300.0
2007-09-17 11:00:00,16.31,16.34,16.2,16.23,29200.0,9.6777,9.6955,9.6124,9.6302,29200.0
2007-09-17 11:30:00,16.21,16.25,16.15,16.2,38100.0,9.6184,9.6421,9.5828,9.6124,38100.0
2007-09-17 12:00:00,16.21,16.23,16.17,16.21,22200.0,9.6184,9.6302,9.5946,9.6184,22200.0
2007-09-17 12:30:00,16.23,16.31,16.23,16.31,11500.0,9.6302,9.6777,9.6302,9.6777,11500.0
2007-09-17 13:00:00,16.31,16.34,16.23,16.32,60400.0,9.6777,9.6955,9.6302,9.6836,60400.0
2007-09-17 13:30:00,16.31,16.36,16.3,16.35,27700.0,9.6777,9.7074,9.6718,9.7014,27700.0
2007-09-17 14:00:00,16.34,16.36,16.3,16.36,19000.0,9.6955,9.7074,9.6718,9.7074,19000.0
2007-09-17 14:30:00,16.36,16.4,16.31,16.31,36600.0,9.7074,9.7311,9.6777,9.6777,36600.0
2007-09-17 15:00:00,16.32,16.4,16.29,16.39,39900.0,9.6836,9.7311,9.6658,9.7252,39900.0
2007-09-17 15:30:00,16.39,16.4,16.2,16.2,126100.0,9.7252,9.7311,9.6124,9.6124,126100.0
2007-09-18 09:30:00,16.37,16.47,16.3,16.46,53100.0,9.7133,9.7726,9.6718,9.7667,53100.0
2007-09-18 10:00:00,16.44,16.52,16.44,16.52,47400.0,9.7548,9.8023,9.7548,9.8023,47400.0
2007-09-18 10:30:00,16.51,16.53,16.47,16.52,25000.0,9.7964,9.8082,9.7726,9.8023,25000.0
2007-09-18 11:00:00,16.52,16.69,16.5,16.64,74200.0,9.8023,9.9032,9.7904,9.8735,74200.0
2007-09-18 11:30:00,16.64,16.7,16.63,16.67,36300.0,9.8735,9.9091,9.8676,9.8913,36300.0
2007-09-18 12:00:00,16.67,16.68,16.64,16.64,24200.0,9.8913,9.8972,9.8735,9.8735,24200.0
2007-09-18 12:30:00,16.64,16.66,16.64,16.66,15100.0,9.8735,9.8854,9.8735,9.8854,15100.0
2007-09-18 13:00:00,16.65,16.66,16.64,16.66,29800.0,9.8794,9.8854,9.8735,9.8854,29800.0
2007-09-18 13:30:00,16.65,16.66,16.59,16.61,44700.0,9.8794,9.8854,9.8438,9.8557,44700.0
2007-09-18 14:00:00,16.61,16.81,16.58,16.76,101500.0,9.8557,9.9744,9.8379,9.9447,101500.0
2007-09-18 14:30:00,16.78,16.92,16.74,16.91,120100.0,9.9566,10.0396,9.9328,10.0337,120100.0
2007-09-18 15:00:00,16.9,16.91,16.83,16.87,84000.0,10.0278,10.0337,9.9862,10.01,84000.0
2007-09-18 15:30:00,16.86,16.91,16.68,16.79,203500.0,10.004,10.0337,9.8972,9.9625,203500.0
2007-09-19 09:30:00,16.93,17.06,16.85,17.0,71500.0,10.0456,10.1227,9.9981,10.0871,71500.0
2007-09-19 10:00:00,16.99,16.99,16.85,16.93,56300.0,10.0812,10.0812,9.9981,10.0456,56300.0
2007-09-19 10:30:00,16.92,16.93,16.75,16.83,44300.0,10.0396,10.0456,9.9388,9.9862,44300.0
2007-09-19 11:00:00,16.84,16.9,16.82,16.82,37900.0,9.9922,10.0278,9.9803,9.9803,37900.0
2007-09-19 11:30:00,16.8,16.82,16.64,16.66,49000.0,9.9684,9.9803,9.8735,9.8854,49000.0
2007-09-19 12:00:00,16.67,16.71,16.64,16.66,36600.0,9.8913,9.915,9.8735,9.8854,36600.0
2007-09-19 12:30:00,16.66,16.76,16.65,16.76,46900.0,9.8854,9.9447,9.8794,9.9447,46900.0
2007-09-19 13:00:00,16.75,16.78,16.7,16.75,158300.0,9.9388,9.9566,9.9091,9.9388,158300.0
2007-09-19 13:30:00,16.76,16.79,16.73,16.75,54300.0,9.9447,9.9625,9.9269,9.9388,54300.0
2007-09-19 14:00:00,16.75,16.77,16.67,16.74,153700.0,9.9388,9.9506,9.8913,9.9328,153700.0
2007-09-19 14:30:00,16.73,16.76,16.7,16.72,52400.0,9.9269,9.9447,9.9091,9.921,52400.0
2007-09-19 15:00:00,16.72,16.8,16.71,16.79,57100.0,9.921,9.9684,9.915,9.9625,57100.0
2007-09-19 15:30:00,16.8,16.8,16.75,16.79,87000.0,9.9684,9.9684,9.9388,9.9625,87000.0
2007-09-20 09:30:00,16.71,16.79,16.66,16.74,89000.0,9.915,9.9625,9.8854,9.9328,89000.0
2007-09-20 10:00:00,16.74,16.76,16.72,16.74,37100.0,9.9328,9.9447,9.921,9.9328,37100.0
2007-09-20 10:30:00,16.74,16.76,16.73,16.74,36400.0,9.9328,9.9447,9.9269,9.9328,36400.0
2007-09-20 11:00:00,16.73,16.75,16.73,16.74,35800.0,9.9269,9.9388,9.9269,9.9328,35800.0
2007-09-20 11:30:00,16.75,16.75,16.65,16.65,95000.0,9.9388,9.9388,9.8794,9.8794,95000.0
2007-09-20 12:00:00,16.67,16.67,16.58,16.61,45100.0,9.8913,9.8913,9.8379,9.8557,45100.0
2007-09-20 12:30:00,16.61,16.63,16.59,16.63,10700.0,9.8557,9.8676,9.8438,9.8676,10700.0
2007-09-20 13:00:00,16.62,16.63,16.59,16.6,31200.0,9.8616,9.8676,9.8438,9.8498,31200.0
2007-09-20 13:30:00,16.61,16.63,16.59,16.6,56800.0,9.8557,9.8676,9.8438,9.8498,56800.0
2007-09-20 14:00:00,16.6,16.62,16.59,16.61,50300.0,9.8498,9.8616,9.8438,9.8557,50300.0
2007-09-20 14:30:00,16.61,16.61,16.48,16.5,62800.0,9.8557,9.8557,9.7786,9.7904,62800.0
2007-09-20 15:00:00,16.51,16.57,16.48,16.53,80500.0,9.7964,9.832,9.7786,9.8082,80500.0
2007-09-20 15:30:00,16.54,16.65,16.53,16.64,117200.0,9.8142,9.8794,9.8082,9.8735,117200.0
2007-09-21 09:30:00,16.74,17.6,16.72,16.91,754200.0,9.9328,10.4431,9.921,10.0337,754200.0
2007-09-21 10:00:00,16.91,16.91,16.71,16.77,108500.0,10.0337,10.0337,9.915,9.9506,108500.0
2007-09-21 10:30:00,16.78,16.8,16.75,16.8,130800.0,9.9566,9.9684,9.9388,9.9684,130800.0
2007-09-21 11:00:00,16.8,16.82,16.66,16.71,202700.0,9.9684,9.9803,9.8854,9.915,202700.0
2007-09-21 11:30:00,16.71,16.72,16.6,16.62,52700.0,9.915,9.921,9.8498,9.8616,52700.0
2007-09-21 12:00:00,16.61,16.64,16.59,16.63,33400.0,9.8557,9.8735,9.8438,9.8676,33400.0
2007-09-21 12:30:00,16.63,16.68,16.62,16.62,51600.0,9.8676,9.8972,9.8616,9.8616,51600.0
2007-09-21 13:00:00,16.62,16.64,16.6,16.62,27200.0,9.8616,9.8735,9.8498,9.8616,27200.0
2007-09-21 13:30:00,16.61,16.64,16.6,16.6,17900.0,9.8557,9.8735,9.8498,9.8498,17900.0
2007-09-21 14:00:00,16.61,16.61,16.53,16.55,73400.0,9.8557,9.8557,9.8082,9.8201,73400.0
2007-09-21 14:30:00,16.55,16.56,16.39,16.4,133800.0,9.8201,9.826,9.7252,9.7311,133800.0
2007-09-21 15:00:00,16.39,16.41,16.32,16.33,144400.0,9.7252,9.737,9.6836,9.6896,144400.0
2007-09-21 15:30:00,16.34,16.43,16.33,16.35,220800.0,9.6955,9.7489,9.6896,9.7014,220800.0
2007-09-24 09:30:00,16.32,16.37,16.1,16.16,148300.0,9.6836,9.7133,9.5531,9.5887,148300.0
2007-09-24 10:00:00,16.16,16.33,16.11,16.33,151900.0,9.5887,9.6896,9.559,9.6896,151900.0
2007-09-24 10:30:00,16.34,16.35,16.0,16.1,279800.0,9.6955,9.7014,9.4938,9.5531,279800.0
2007-09-24 11:00:00,16.11,16.18,16.0,16.04,229200.0,9.559,9.6006,9.4938,9.5175,229200.0
2007-09-24 11:30:00,16.03,16.09,16.0,16.01,105600.0,9.5116,9.5472,9.4938,9.4997,105600.0
2007-09-24 12:00:00,16.02,16.02,15.73,15.97,502500.0,9.5056,9.5056,9.3335,9.476,502500.0
2007-09-24 12:30:00,15.98,16.04,15.95,16.0,155000.0,9.4819,9.5175,9.4641,9.4938,155000.0
2007-09-24 13:00:00,16.01,16.03,15.97,15.98,139200.0,9.4997,9.5116,9.476,9.4819,139200.0
2007-09-24 13:30:00,15.99,16.01,15.96,16.0,89900.0,9.4878,9.4997,9.47,9.4938,89900.0
2007-09-24 14:00:00,15.99,16.02,15.98,16.0,99500.0,9.4878,9.5056,9.4819,9.4938,99500.0
2007-09-24 14:30:00,15.99,16.0,15.98,15.99,136000.0,9.4878,9.4938,9.4819,9.4878,136000.0
2007-09-24 15:00:00,15.99,16.0,15.87,15.93,158100.0,9.4878,9.4938,9.4166,9.4522,158100.0
2007-09-24 15:30:00,15.93,15.96,15.87,15.93,125900.0,9.4522,9.47,9.4166,9.4522,125900.0
2007-09-25 09:30:00,15.83,15.9,15.56,15.78,176500.0,9.3929,9.4344,9.2327,9.3632,176500.0
2007-09-25 10:00:00,15.8,15.93,15.72,15.72,210200.0,9.3751,9.4522,9.3276,9.3276,210200.0
2007-09-25 10:30:00,15.72,15.75,15.61,15.74,280100.0,9.3276,9.3454,9.2623,9.3395,280100.0
2007-09-25 11:00:00,15.74,15.77,15.58,15.71,394900.0,9.3395,9.3573,9.2445,9.3217,394900.0
2007-09-25 11:30:00,15.71,15.73,15.56,15.67,109300.0,9.3217,9.3335,9.2327,9.2979,109300.0
2007-09-25 12:00:00,15.67,15.7,15.64,15.69,40500.0,9.2979,9.3157,9.2801,9.3098,40500.0
2007-09-25 12:30:00,15.69,15.69,15.58,15.6,63800.0,9.3098,9.3098,9.2445,9.2564,63800.0
2007-09-25 13:00:00,15.61,15.63,15.59,15.62,28500.0,9.2623,9.2742,9.2505,9.2683,28500.0
2007-09-25 13:30:00,15.62,15.64,15.61,15.62,50600.0,9.2683,9.2801,9.2623,9.2683,50600.0
2007-09-25 14:00:00,15.62,15.69,15.6,15.66,48800.0,9.2683,9.3098,9.2564,9.292,48800.0
2007-09-25 14:30:00,15.68,15.73,15.66,15.72,53100.0,9.3039,9.3335,9.292,9.3276,53100.0
2007-09-25 15:00:00,15.71,15.74,15.64,15.71,73800.0,9.3217,9.3395,9.2801,9.3217,73800.0
2007-09-25 15:30:00,15.7,15.71,15.58,15.63,223900.0,9.3157,9.3217,9.2445,9.2742,223900.0
2007-09-26 09:30:00,15.7,15.77,15.46,15.47,137200.0,9.3157,9.3573,9.1733,9.1793,137200.0
2007-09-26 10:00:00,15.46,15.57,15.45,15.5,68300.0,9.1733,9.2386,9.1674,9.1971,68300.0
2007-09-26 10:30:00,15.5,15.51,15.43,15.47,114100.0,9.1971,9.203,9.1555,9.1793,114100.0
2007-09-26 11:00:00,15.47,15.57,15.4,15.48,212500.0,9.1793,9.2386,9.1377,9.1852,212500.0
2007-09-26 11:30:00,15.48,15.53,15.43,15.5,107100.0,9.1852,9.2149,9.1555,9.1971,107100.0
2007-09-26 12:00:00,15.5,15.56,15.45,15.5,24500.0,9.1971,9.2327,9.1674,9.1971,24500.0
2007-09-26 12:30:00,15.49,15.5,15.4,15.43,23600.0,9.1911,9.1971,9.1377,9.1555,23600.0
2007-09-26 13:00:00,15.43,15.5,15.43,15.47,40000.0,9.1555,9.1971,9.1555,9.1793,40000.0
2007-09-26 13:30:00,15.47,15.49,15.35,15.35,75300.0,9.1793,9.1911,9.1081,9.1081,75300.0
2007-09-26 14:00:00,15.36,15.39,15.28,15.36,58700.0,9.114,9.1318,9.0665,9.114,58700.0
2007-09-26 14:30:00,15.36,15.4,15.34,15.37,71900.0,9.114,9.1377,9.1021,9.1199,71900.0
2007-09-26 15:00:00,15.37,15.41,15.35,15.4,82800.0,9.1199,9.1437,9.1081,9.1377,82800.0
2007-09-26 15:30:00,15.41,15.42,15.39,15.4,102800.0,9.1437,9.1496,9.1318,9.1377,102800.0
2007-09-27 09:30:00,15.46,15.5,15.4,15.41,144200.0,9.1733,9.1971,9.1377,9.1437,144200.0
2007-09-27 10:00:00,15.41,15.45,15.4,15.41,63600.0,9.1437,9.1674,9.1377,9.1437,63600.0
2007-09-27 10:30:00,15.42,15.42,15.39,15.41,109800.0,9.1496,9.1496,9.1318,9.1437,109800.0
2007-09-27 11:00:00,15.4,15.42,15.39,15.41,65000.0,9.1377,9.1496,9.1318,9.1437,65000.0
2007-09-27 11:30:00,15.4,15.42,15.32,15.33,115600.0,9.1377,9.1496,9.0903,9.0962,115600.0
2007-09-27 12:00:00,15.32,15.4,15.31,15.39,89900.0,9.0903,9.1377,9.0843,9.1318,89900.0
2007-09-27 12:30:00,15.39,15.42,15.38,15.39,37800.0,9.1318,9.1496,9.1259,9.1318,37800.0
2007-09-27 13:00:00,15.4,15.4,15.3,15.32,74000.0,9.1377,9.1377,9.0784,9.0903,74000.0
2007-09-27 13:30:00,15.33,15.42,15.32,15.39,62700.0,9.0962,9.1496,9.0903,9.1318,62700.0
2007-09-27 14:00:00,15.39,15.42,15.39,15.4,36800.0,9.1318,9.1496,9.1318,9.1377,36800.0
2007-09-27 14:30:00,15.4,15.43,15.38,15.42,91100.0,9.1377,9.1555,9.1259,9.1496,91100.0
2007-09-27 15:00:00,15.43,15.43,15.39,15.42,134600.0,9.1555,9.1555,9.1318,9.1496,134600.0
2007-09-27 15:30:00,15.42,15.46,15.34,15.41,211800.0,9.1496,9.1733,9.1021,9.1437,211800.0
2007-09-28 09:30:00,15.4,15.46,15.33,15.4,59200.0,9.1377,9.1733,9.0962,9.1377,59200.0
2007-09-28 10:00:00,15.4,15.41,15.37,15.39,34600.0,9.1377,9.1437,9.1199,9.1318,34600.0
2007-09-28 10:30:00,15.39,15.42,15.37,15.41,50600.0,9.1318,9.1496,9.1199,9.1437,50600.0
2007-09-28 11:00:00,15.42,15.42,15.39,15.4,51400.0,9.1496,9.1496,9.1318,9.1377,51400.0
2007-09-28 11:30:00,15.4,15.45,15.37,15.39,45300.0,9.1377,9.1674,9.1199,9.1318,45300.0
2007-09-28 12:00:00,15.39,15.43,15.37,15.42,34900.0,9.1318,9.1555,9.1199,9.1496,34900.0
2007-09-28 12:30:00,15.42,15.42,15.37,15.37,43900.0,9.1496,9.1496,9.1199,9.1199,43900.0
2007-09-28 13:00:00,15.39,15.42,15.36,15.4,38600.0,9.1318,9.1496,9.114,9.1377,38600.0
2007-09-28 13:30:00,15.4,15.42,15.38,15.39,32500.0,9.1377,9.1496,9.1259,9.1318,32500.0
2007-09-28 14:00:00,15.39,15.42,15.31,15.35,198900.0,9.1318,9.1496,9.0843,9.1081,198900.0
2007-09-28 14:30:00,15.37,15.4,15.36,15.39,27100.0,9.1199,9.1377,9.114,9.1318,27100.0
2007-09-28 15:00:00,15.4,15.44,15.35,15.36,78000.0,9.1377,9.1615,9.1081,9.114,78000.0
2007-09-28 15:30:00,15.37,15.39,15.3,15.33,163100.0,9.1199,9.1318,9.0784,9.0962,163100.0
2007-10-01 09:30:00,15.3,15.55,15.3,15.43,165600.0,9.0784,9.2267,9.0784,9.1555,165600.0
2007-10-01 10:00:00,15.43,15.5,15.3,15.3,89500.0,9.1555,9.1971,9.0784,9.0784,89500.0
2007-10-01 10:30:00,15.31,15.34,15.27,15.27,64700.0,9.0843,9.1021,9.0606,9.0606,64700.0
2007-10-01 11:00:00,15.28,15.29,15.17,15.2,57400.0,9.0665,9.0725,9.0013,9.0191,57400.0
2007-10-01 11:30:00,15.21,15.26,15.18,15.25,85300.0,9.025,9.0547,9.0072,9.0487,85300.0
2007-10-01 12:00:00,15.25,15.28,15.18,15.2,62000.0,9.0487,9.0665,9.0072,9.0191,62000.0
2007-10-01 12:30:00,15.2,15.21,15.12,15.16,68400.0,9.0191,9.025,8.9716,8.9953,68400.0
2007-10-01 13:00:00,15.16,15.21,15.15,15.2,39600.0,8.9953,9.025,8.9894,9.0191,39600.0
2007-10-01 13:30:00,15.21,15.24,15.19,15.21,70400.0,9.025,9.0428,9.0131,9.025,70400.0
2007-10-01 14:00:00,15.21,15.26,15.2,15.25,102000.0,9.025,9.0547,9.0191,9.0487,102000.0
2007-10-01 14:30:00,15.25,15.26,15.2,15.23,71400.0,9.0487,9.0547,9.0191,9.0369,71400.0
2007-10-01 15:00:00,15.23,15.25,15.21,15.25,96300.0,9.0369,9.0487,9.025,9.0487,96300.0
2007-10-01 15:30:00,15.26,15.27,15.14,15.19,117700.0,9.0547,9.0606,8.9835,9.0131,117700.0
2007-10-02 09:30:00,15.25,15.34,15.18,15.23,156500.0,9.0487,9.1021,9.0072,9.0369,156500.0
2007-10-02 10:00:00,15.23,15.25,15.12,15.23,98800.0,9.0369,9.0487,8.9716,9.0369,98800.0
2007-10-02 10:30:00,15.23,15.26,15.18,15.26,55400.0,9.0369,9.0547,9.0072,9.0547,55400.0
2007-10-02 11:00:00,15.26,15.37,15.25,15.34,101800.0,9.0547,9.1199,9.0487,9.1021,101800.0
2007-10-02 11:30:00,15.35,15.4,15.23,15.31,94800.0,9.1081,9.1377,9.0369,9.0843,94800.0
2007-10-02 12:00:00,15.31,15.35,15.23,15.3,103800.0,9.0843,9.1081,9.0369,9.0784,103800.0
2007-10-02 12:30:00,15.31,15.31,15.24,15.24,43600.0,9.0843,9.0843,9.0428,9.0428,43600.0
2007-10-02 13:00:00,15.25,15.27,15.22,15.26,39200.0,9.0487,9.0606,9.0309,9.0547,39200.0
2007-10-02 13:30:00,15.24,15.28,15.24,15.28,53200.0,9.0428,9.0665,9.0428,9.0665,53200.0
2007-10-02 14:00:00,15.27,15.31,15.25,15.3,68200.0,9.0606,9.0843,9.0487,9.0784,68200.0
2007-10-02 14:30:00,15.31,15.31,15.28,15.3,55500.0,9.0843,9.0843,9.0665,9.0784,55500.0
2007-10-02 15:00:00,15.29,15.31,15.28,15.3,186200.0,9.0725,9.0843,9.0665,9.0784,186200.0
2007-10-02 15:30:00,15.3,15.34,15.28,15.3,199700.0,9.0784,9.1021,9.0665,9.0784,199700.0
2007-10-03 09:30:00,15.52,15.92,15.37,15.61,306400.0,9.2089,9.4463,9.1199,9.2623,306400.0
2007-10-03 10:00:00,15.6,15.62,15.51,15.6,174500.0,9.2564,9.2683,9.203,9.2564,174500.0
2007-10-03 10:30:00,15.59,15.6,15.53,15.59,84000.0,9.2505,9.2564,9.2149,9.2505,84000.0
2007-10-03 11:00:00,15.59,15.62,15.57,15.59,79500.0,9.2505,9.2683,9.2386,9.2505,79500.0
2007-10-03 11:30:00,15.59,15.65,15.59,15.65,140000.0,9.2505,9.2861,9.2505,9.2861,140000.0
2007-10-03 12:00:00,15.65,15.65,15.6,15.6,104000.0,9.2861,9.2861,9.2564,9.2564,104000.0
2007-10-03 12:30:00,15.6,15.64,15.53,15.59,129000.0,9.2564,9.2801,9.2149,9.2505,129000.0
2007-10-03 13:00:00,15.59,15.6,15.56,15.59,97300.0,9.2505,9.2564,9.2327,9.2505,97300.0
2007-10-03 13:30:00,15.6,15.61,15.56,15.6,328700.0,9.2564,9.2623,9.2327,9.2564,328700.0
2007-10-03 14:00:00,15.59,15.6,15.57,15.59,33800.0,9.2505,9.2564,9.2386,9.2505,33800.0
2007-10-03 14:30:00,15.58,15.59,15.54,15.56,54800.0,9.2445,9.2505,9.2208,9.2327,54800.0
2007-10-03 15:00:00,15.56,15.58,15.54,15.55,103000.0,9.2327,9.2445,9.2208,9.2267,103000.0
2007-10-03 15:30:00,15.55,15.6,15.52,15.55,171500.0,9.2267,9.2564,9.2089,9.2267,171500.0
2007-10-04 09:30:00,15.58,15.68,15.35,15.45,66700.0,9.2445,9.3039,9.1081,9.1674,66700.0
2007-10-04 10:00:00,15.45,15.47,15.35,15.37,38200.0,9.1674,9.1793,9.1081,9.1199,38200.0
2007-10-04 10:30:00,15.37,15.41,15.35,15.39,43500.0,9.1199,9.1437,9.1081,9.1318,43500.0
2007-10-04 11:00:00,15.38,15.38,15.31,15.31,34900.0,9.1259,9.1259,9.0843,9.0843,34900.0
2007-10-04 11:30:00,15.31,15.36,15.3,15.31,38200.0,9.0843,9.114,9.0784,9.0843,38200.0
2007-10-04 12:00:00,15.32,15.32,15.24,15.24,26400.0,9.0903,9.0903,9.0428,9.0428,26400.0
2007-10-04 12:30:00,15.24,15.26,15.22,15.23,24500.0,9.0428,9.0547,9.0309,9.0369,24500.0
2007-10-04 13:00:00,15.23,15.23,15.18,15.19,49700.0,9.0369,9.0369,9.0072,9.0131,49700.0
2007-10-04 13:30:00,15.19,15.19,15.15,15.19,60500.0,9.0131,9.0131,8.9894,9.0131,60500.0
2007-10-04 14:00:00,15.18,15.24,15.18,15.21,80400.0,9.0072,9.0428,9.0072,9.025,80400.0
2007-10-04 14:30:00,15.22,15.22,15.15,15.17,67500.0,9.0309,9.0309,8.9894,9.0013,67500.0
2007-10-04 15:00:00,15.17,15.23,15.12,15.16,142600.0,9.0013,9.0369,8.9716,8.9953,142600.0
2007-10-04 15:30:00,15.17,15.21,15.09,15.1,338500.0,9.0013,9.025,8.9538,8.9597,338500.0
2007-10-05 09:30:00,15.27,15.5,15.23,15.45,131500.0,9.0606,9.1971,9.0369,9.1674,131500.0
2007-10-05 10:00:00,15.43,15.49,15.35,15.4,68500.0,9.1555,9.1911,9.1081,9.1377,68500.0
2007-10-05 10:30:00,15.39,15.44,15.38,15.41,65100.0,9.1318,9.1615,9.1259,9.1437,65100.0
2007-10-05 11:00:00,15.42,15.58,15.4,15.55,203800.0,9.1496,9.2445,9.1377,9.2267,203800.0
2007-10-05 11:30:00,15.55,15.56,15.43,15.48,79000.0,9.2267,9.2327,9.1555,9.1852,79000.0
2007-10-05 12:00:00,15.48,15.5,15.45,15.5,46900.0,9.1852,9.1971,9.1674,9.1971,46900.0
2007-10-05 12:30:00,15.49,15.5,15.44,15.47,49500.0,9.1911,9.1971,9.1615,9.1793,49500.0
2007-10-05 13:00:00,15.47,15.5,15.46,15.47,36700.0,9.1793,9.1971,9.1733,9.1793,36700.0
2007-10-05 13:30:00,15.47,15.5,15.46,15.49,81000.0,9.1793,9.1971,9.1733,9.1911,81000.0
2007-10-05 14:00:00,15.48,15.5,15.47,15.48,91600.0,9.1852,9.1971,9.1793,9.1852,91600.0
2007-10-05 14:30:00,15.48,15.48,15.46,15.46,170000.0,9.1852,9.1852,9.1733,9.1733,170000.0
2007-10-05 15:00:00,15.47,15.48,15.34,15.35,161900.0,9.1793,9.1852,9.1021,9.1081,161900.0
2007-10-05 15:30:00,15.36,15.58,15.35,15.47,179700.0,9.114,9.2445,9.1081,9.1793,179700.0
2007-10-08 09:30:00,15.41,15.47,15.17,15.19,29900.0,9.1437,9.1793,9.0013,9.0131,29900.0
2007-10-08 10:00:00,15.18,15.27,15.17,15.21,34500.0,9.0072,9.0606,9.0013,9.025,34500.0
2007-10-08 10:30:00,15.21,15.23,15.14,15.19,46200.0,9.025,9.0369,8.9835,9.0131,46200.0
2007-10-08 11:00:00,15.19,15.2,15.11,15.14,32300.0,9.0131,9.0191,8.9657,8.9835,32300.0
2007-10-08 11:30:00,15.15,15.18,15.11,15.18,19200.0,8.9894,9.0072,8.9657,9.0072,19200.0
2007-10-08 12:00:00,15.19,15.2,15.1,15.11,22100.0,9.0131,9.0191,8.9597,8.9657,22100.0
2007-10-08 12:30:00,15.11,15.16,15.11,15.16,10600.0,8.9657,8.9953,8.9657,8.9953,10600.0
2007-10-08 13:00:00,15.15,15.25,15.15,15.22,18900.0,8.9894,9.0487,8.9894,9.0309,18900.0
2007-10-08 13:30:00,15.23,15.23,15.19,15.21,18700.0,9.0369,9.0369,9.0131,9.025,18700.0
2007-10-08 14:00:00,15.2,15.21,15.15,15.17,25700.0,9.0191,9.025,8.9894,9.0013,25700.0
2007-10-08 14:30:00,15.18,15.2,15.17,15.19,14900.0,9.0072,9.0191,9.0013,9.0131,14900.0
2007-10-08 15:00:00,15.19,15.22,15.15,15.21,56000.0,9.0131,9.0309,8.9894,9.025,56000.0
2007-10-08 15:30:00,15.22,15.3,15.08,15.13,184100.0,9.0309,9.0784,8.9479,8.9775,184100.0
2007-10-09 09:30:00,15.14,15.32,15.14,15.32,111100.0,8.9835,9.0903,8.9835,9.0903,111100.0
2007-10-09 10:00:00,15.33,15.39,15.29,15.32,48900.0,9.0962,9.1318,9.0725,9.0903,48900.0
2007-10-09 10:30:00,15.33,15.34,15.14,15.31,60300.0,9.0962,9.1021,8.9835,9.0843,60300.0
2007-10-09 11:00:00,15.31,15.34,15.26,15.26,41400.0,9.0843,9.1021,9.0547,9.0547,41400.0
2007-10-09 11:30:00,15.26,15.28,15.19,15.2,35600.0,9.0547,9.0665,9.0131,9.0191,35600.0
2007-10-09 12:00:00,15.2,15.21,15.14,15.14,35400.0,9.0191,9.025,8.9835,8.9835,35400.0
2007-10-09 12:30:00,15.15,15.15,15.11,15.12,35200.0,8.9894,8.9894,8.9657,8.9716,35200.0
2007-10-09 13:00:00,15.11,15.12,15.1,15.1,49600.0,8.9657,8.9716,8.9597,8.9597,49600.0
2007-10-09 13:30:00,15.1,15.11,15.02,15.05,99800.0,8.9597,8.9657,8.9123,8.9301,99800.0
2007-10-09 14:00:00,15.06,15.09,15.0,15.05,122300.0,8.936,8.9538,8.9004,8.9301,122300.0
2007-10-09 14:30:00,15.04,15.15,15.04,15.12,75500.0,8.9241,8.9894,8.9241,8.9716,75500.0
2007-10-09 15:00:00,15.12,15.12,15.09,15.1,97400.0,8.9716,8.9716,8.9538,8.9597,97400.0
2007-10-09 15:30:00,15.1,15.23,15.09,15.21,186800.0,8.9597,9.0369,8.9538,9.025,186800.0
2007-10-10 09:30:00,15.2,15.39,15.18,15.22,77700.0,9.0191,9.1318,9.0072,9.0309,77700.0
2007-10-10 10:00:00,15.24,15.31,15.23,15.3,23700.0,9.0428,9.0843,9.0369,9.0784,23700.0
2007-10-10 10:30:00,15.31,15.31,15.21,15.23,16300.0,9.0843,9.0843,9.025,9.0369,16300.0
2007-10-10 11:00:00,15.22,15.27,15.22,15.26,11200.0,9.0309,9.0606,9.0309,9.0547,11200.0
2007-10-10 11:30:00,15.25,15.32,15.25,15.3,19600.0,9.0487,9.0903,9.0487,9.0784,19600.0
2007-10-10 12:00:00,15.3,15.32,15.27,15.28,15700.0,9.0784,9.0903,9.0606,9.0665,15700.0
2007-10-10 12:30:00,15.27,15.28,15.23,15.27,12000.0,9.0606,9.0665,9.0369,9.0606,12000.0
2007-10-10 13:00:00,15.26,15.26,15.18,15.19,27300.0,9.0547,9.0547,9.0072,9.0131,27300.0
2007-10-10 13:30:00,15.18,15.21,15.16,15.21,26600.0,9.0072,9.025,8.9953,9.025,26600.0
2007-10-10 14:00:00,15.21,15.21,15.18,15.2,22700.0,9.025,9.025,9.0072,9.0191,22700.0
2007-10-10 14:30:00,15.2,15.21,15.18,15.18,28600.0,9.0191,9.025,9.0072,9.0072,28600.0
2007-10-10 15:00:00,15.18,15.22,15.18,15.21,34900.0,9.0072,9.0309,9.0072,9.025,34900.0
2007-10-10 15:30:00,15.22,15.23,15.14,15.15,282700.0,9.0309,9.0369,8.9835,8.9894,282700.0
2007-10-11 09:30:00,15.33,15.61,15.25,15.58,96500.0,9.0962,9.2623,9.0487,9.2445,96500.0
2007-10-11 10:00:00,15.58,15.64,15.47,15.54,81200.0,9.2445,9.2801,9.1793,9.2208,81200.0
2007-10-11 10:30:00,15.54,15.58,15.53,15.57,55100.0,9.2208,9.2445,9.2149,9.2386,55100.0
2007-10-11 11:00:00,15.57,15.59,15.5,15.57,56300.0,9.2386,9.2505,9.1971,9.2386,56300.0
2007-10-11 11:30:00,15.58,15.66,15.57,15.64,42400.0,9.2445,9.292,9.2386,9.2801,42400.0
2007-10-11 12:00:00,15.65,15.69,15.6,15.69,35400.0,9.2861,9.3098,9.2564,9.3098,35400.0
2007-10-11 12:30:00,15.69,15.73,15.65,15.71,56600.0,9.3098,9.3335,9.2861,9.3217,56600.0
2007-10-11 13:00:00,15.72,15.74,15.66,15.66,29500.0,9.3276,9.3395,9.292,9.292,29500.0
2007-10-11 13:30:00,15.66,15.74,15.62,15.69,51700.0,9.292,9.3395,9.2683,9.3098,51700.0
2007-10-11 14:00:00,15.69,15.7,15.51,15.61,97500.0,9.3098,9.3157,9.203,9.2623,97500.0
2007-10-11 14:30:00,15.6,15.69,15.55,15.64,94700.0,9.2564,9.3098,9.2267,9.2801,94700.0
2007-10-11 15:00:00,15.64,15.64,15.5,15.58,167400.0,9.2801,9.2801,9.1971,9.2445,167400.0
2007-10-11 15:30:00,15.59,15.72,15.57,15.61,167000.0,9.2505,9.3276,9.2386,9.2623,167000.0
2007-10-12 09:30:00,15.65,15.7,15.63,15.65,31900.0,9.2861,9.3157,9.2742,9.2861,31900.0
2007-10-12 10:00:00,15.66,15.68,15.63,15.66,48400.0,9.292,9.3039,9.2742,9.292,48400.0
2007-10-12 10:30:00,15.67,15.67,15.64,15.65,26200.0,9.2979,9.2979,9.2801,9.2861,26200.0
2007-10-12 11:00:00,15.65,15.67,15.61,15.67,32900.0,9.2861,9.2979,9.2623,9.2979,32900.0
2007-10-12 11:30:00,15.67,15.67,15.6,15.63,26400.0,9.2979,9.2979,9.2564,9.2742,26400.0
2007-10-12 12:00:00,15.63,15.67,15.62,15.64,18700.0,9.2742,9.2979,9.2683,9.2801,18700.0
2007-10-12 12:30:00,15.62,15.63,15.58,15.61,16200.0,9.2683,9.2742,9.2445,9.2623,16200.0
2007-10-12 13:00:00,15.62,15.63,15.52,15.55,23400.0,9.2683,9.2742,9.2089,9.2267,23400.0
2007-10-12 13:30:00,15.56,15.58,15.54,15.56,17800.0,9.2327,9.2445,9.2208,9.2327,17800.0
2007-10-12 14:00:00,15.56,15.58,15.52,15.56,24100.0,9.2327,9.2445,9.2089,9.2327,24100.0
2007-10-12 14:30:00,15.56,15.57,15.54,15.55,22900.0,9.2327,9.2386,9.2208,9.2267,22900.0
2007-10-12 15:00:00,15.55,15.57,15.51,15.52,46800.0,9.2267,9.2386,9.203,9.2089,46800.0
2007-10-12 15:30:00,15.52,15.61,15.5,15.5,213500.0,9.2089,9.2623,9.1971,9.1971,213500.0
2007-10-15 09:30:00,15.57,15.61,15.32,15.33,68400.0,9.2386,9.2623,9.0903,9.0962,68400.0
2007-10-15 10:00:00,15.33,15.34,15.26,15.32,53500.0,9.0962,9.1021,9.0547,9.0903,53500.0
2007-10-15 10:30:00,15.31,15.36,15.25,15.26,53900.0,9.0843,9.114,9.0487,9.0547,53900.0
2007-10-15 11:00:00,15.25,15.26,15.11,15.16,51100.0,9.0487,9.0547,8.9657,8.9953,51100.0
2007-10-15 11:30:00,15.15,15.21,15.11,15.2,30200.0,8.9894,9.025,8.9657,9.0191,30200.0
2007-10-15 12:00:00,15.2,15.3,15.17,15.3,20500.0,9.0191,9.0784,9.0013,9.0784,20500.0
2007-10-15 12:30:00,15.29,15.3,15.16,15.18,26600.0,9.0725,9.0784,8.9953,9.0072,26600.0
2007-10-15 13:00:00,15.19,15.19,15.12,15.17,34200.0,9.0131,9.0131,8.9716,9.0013,34200.0
2007-10-15 13:30:00,15.18,15.23,15.16,15.22,21100.0,9.0072,9.0369,8.9953,9.0309,21100.0
2007-10-15 14:00:00,15.23,15.23,15.15,15.18,28900.0,9.0369,9.0369,8.9894,9.0072,28900.0
2007-10-15 14:30:00,15.18,15.19,15.15,15.16,35300.0,9.0072,9.0131,8.9894,8.9953,35300.0
2007-10-15 15:00:00,15.15,15.2,15.13,15.18,63000.0,8.9894,9.0191,8.9775,9.0072,63000.0
2007-10-15 15:30:00,15.18,15.31,15.15,15.31,114800.0,9.0072,9.0843,8.9894,9.0843,114800.0
2007-10-16 09:30:00,15.26,15.42,15.05,15.17,70900.0,9.0547,9.1496,8.9301,9.0013,70900.0
2007-10-16 10:00:00,15.18,15.25,15.08,15.09,76600.0,9.0072,9.0487,8.9479,8.9538,76600.0
2007-10-16 10:30:00,15.08,15.08,15.0,15.01,115700.0,8.9479,8.9479,8.9004,8.9063,115700.0
2007-10-16 11:00:00,15.01,15.05,15.0,15.01,47300.0,8.9063,8.9301,8.9004,8.9063,47300.0
2007-10-16 11:30:00,15.01,15.06,14.9,14.92,81500.0,8.9063,8.936,8.8411,8.8529,81500.0
2007-10-16 12:00:00,14.92,14.94,14.88,14.93,74200.0,8.8529,8.8648,8.8292,8.8589,74200.0
2007-10-16 12:30:00,14.93,14.99,14.91,14.96,50100.0,8.8589,8.8945,8.847,8.8767,50100.0
2007-10-16 13:00:00,14.97,14.97,14.92,14.94,54700.0,8.8826,8.8826,8.8529,8.8648,54700.0
2007-10-16 13:30:00,14.94,14.95,14.9,14.91,42900.0,8.8648,8.8707,8.8411,8.847,42900.0
2007-10-16 14:00:00,14.92,14.94,14.9,14.91,56800.0,8.8529,8.8648,8.8411,8.847,56800.0
2007-10-16 14:30:00,14.92,14.92,14.83,14.86,98500.0,8.8529,8.8529,8.7995,8.8173,98500.0
2007-10-16 15:00:00,14.86,14.9,14.83,14.88,142600.0,8.8173,8.8411,8.7995,8.8292,142600.0
2007-10-16 15:30:00,14.89,15.01,14.88,14.96,275500.0,8.8351,8.9063,8.8292,8.8767,275500.0
2007-10-17 09:30:00,15.0,15.03,14.88,14.9,80700.0,8.9759,8.9939,8.9041,8.9161,80700.0
2007-10-17 10:00:00,14.9,14.93,14.79,14.8,106700.0,8.9161,8.934,8.8503,8.8562,106700.0
2007-10-17 10:30:00,14.81,14.82,14.71,14.8,81900.0,8.8622,8.8682,8.8024,8.8562,81900.0
2007-10-17 11:00:00,14.79,14.85,14.75,14.8,73800.0,8.8503,8.8862,8.8263,8.8562,73800.0
2007-10-17 11:30:00,14.8,14.82,14.79,14.81,47000.0,8.8562,8.8682,8.8503,8.8622,47000.0
2007-10-17 12:00:00,14.81,14.86,14.81,14.83,68200.0,8.8622,8.8922,8.8622,8.8742,68200.0
2007-10-17 12:30:00,14.83,14.84,14.8,14.81,68300.0,8.8742,8.8802,8.8562,8.8622,68300.0
2007-10-17 13:00:00,14.81,14.81,14.66,14.72,115700.0,8.8622,8.8622,8.7725,8.8084,115700.0
2007-10-17 13:30:00,14.73,14.76,14.68,14.7,87600.0,8.8144,8.8323,8.7844,8.7964,87600.0
2007-10-17 14:00:00,14.7,14.72,14.62,14.67,99700.0,8.7964,8.8084,8.7485,8.7785,99700.0
2007-10-17 14:30:00,14.67,14.71,14.61,14.64,89700.0,8.7785,8.8024,8.7426,8.7605,89700.0
2007-10-17 15:00:00,14.64,14.69,14.62,14.67,65100.0,8.7605,8.7904,8.7485,8.7785,65100.0
2007-10-17 15:30:00,14.66,14.72,14.65,14.72,115000.0,8.7725,8.8084,8.7665,8.8084,115000.0
2007-10-18 09:30:00,14.7,14.72,14.47,14.58,138600.0,8.7964,8.8084,8.6588,8.7246,138600.0
2007-10-18 10:00:00,14.57,14.57,14.51,14.53,86200.0,8.7186,8.7186,8.6827,8.6947,86200.0
2007-10-18 10:30:00,14.51,14.52,14.4,14.41,70600.0,8.6827,8.6887,8.6169,8.6229,70600.0
2007-10-18 11:00:00,14.4,14.4,14.26,14.34,80100.0,8.6169,8.6169,8.5331,8.581,80100.0
2007-10-18 11:30:00,14.34,14.46,14.32,14.46,98400.0,8.581,8.6528,8.569,8.6528,98400.0
2007-10-18 12:00:00,14.46,14.5,14.45,14.46,39600.0,8.6528,8.6767,8.6468,8.6528,39600.0
2007-10-18 12:30:00,14.46,14.5,14.45,14.47,36000.0,8.6528,8.6767,8.6468,8.6588,36000.0
2007-10-18 13:00:00,14.47,14.54,14.45,14.51,24800.0,8.6588,8.7007,8.6468,8.6827,24800.0
2007-10-18 13:30:00,14.5,14.57,14.49,14.57,50100.0,8.6767,8.7186,8.6707,8.7186,50100.0
2007-10-18 14:00:00,14.57,14.6,14.49,14.5,61300.0,8.7186,8.7366,8.6707,8.6767,61300.0
2007-10-18 14:30:00,14.5,14.5,14.47,14.49,82800.0,8.6767,8.6767,8.6588,8.6707,82800.0
2007-10-18 15:00:00,14.49,14.56,14.48,14.54,76400.0,8.6707,8.7126,8.6648,8.7007,76400.0
2007-10-18 15:30:00,14.54,14.55,14.48,14.5,111300.0,8.7007,8.7066,8.6648,8.6767,111300.0
2007-10-19 09:30:00,14.48,14.58,14.39,14.4,97200.0,8.6648,8.7246,8.6109,8.6169,97200.0
2007-10-19 10:00:00,14.42,14.43,14.33,14.4,190100.0,8.6289,8.6348,8.575,8.6169,190100.0
2007-10-19 10:30:00,14.39,14.44,14.3,14.3,147800.0,8.6109,8.6408,8.5571,8.5571,147800.0
2007-10-19 11:00:00,14.3,14.43,14.3,14.43,46300.0,8.5571,8.6348,8.5571,8.6348,46300.0
2007-10-19 11:30:00,14.43,14.44,14.38,14.42,72000.0,8.6348,8.6408,8.6049,8.6289,72000.0
2007-10-19 12:00:00,14.42,14.42,14.4,14.42,50900.0,8.6289,8.6289,8.6169,8.6289,50900.0
2007-10-19 12:30:00,14.41,14.45,14.41,14.42,36500.0,8.6229,8.6468,8.6229,8.6289,36500.0
2007-10-19 13:00:00,14.42,14.42,14.38,14.4,47000.0,8.6289,8.6289,8.6049,8.6169,47000.0
2007-10-19 13:30:00,14.4,14.42,14.38,14.41,164600.0,8.6169,8.6289,8.6049,8.6229,164600.0
2007-10-19 14:00:00,14.4,14.41,14.23,14.25,169800.0,8.6169,8.6229,8.5152,8.5271,169800.0
2007-10-19 14:30:00,14.26,14.27,14.18,14.2,113300.0,8.5331,8.5391,8.4852,8.4972,113300.0
2007-10-19 15:00:00,14.2,14.21,13.98,14.04,390200.0,8.4972,8.5032,8.3656,8.4015,390200.0
2007-10-19 15:30:00,14.03,14.21,14.01,14.07,299700.0,8.3955,8.5032,8.3835,8.4194,299700.0
2007-10-22 09:30:00,14.0,14.22,13.7,14.13,154100.0,8.3775,8.5092,8.198,8.4553,154100.0
2007-10-22 10:00:00,14.14,14.23,13.96,14.08,76900.0,8.4613,8.5152,8.3536,8.4254,76900.0
2007-10-22 10:30:00,14.08,14.09,13.98,14.02,59300.0,8.4254,8.4314,8.3656,8.3895,59300.0
2007-10-22 11:00:00,14.0,14.14,14.0,14.09,45700.0,8.3775,8.4613,8.3775,8.4314,45700.0
2007-10-22 11:30:00,14.11,14.14,14.09,14.13,62100.0,8.4434,8.4613,8.4314,8.4553,62100.0
2007-10-22 12:00:00,14.13,14.13,14.1,14.12,44100.0,8.4553,8.4553,8.4374,8.4493,44100.0
2007-10-22 12:30:00,14.11,14.26,14.11,14.25,77400.0,8.4434,8.5331,8.4434,8.5271,77400.0
2007-10-22 13:00:00,14.25,14.41,14.24,14.34,108100.0,8.5271,8.6229,8.5211,8.581,108100.0
2007-10-22 13:30:00,14.35,14.36,14.27,14.27,49000.0,8.587,8.593,8.5391,8.5391,49000.0
2007-10-22 14:00:00,14.27,14.28,14.18,14.18,44700.0,8.5391,8.5451,8.4852,8.4852,44700.0
2007-10-22 14:30:00,14.19,14.19,14.11,14.12,74400.0,8.4912,8.4912,8.4434,8.4493,74400.0
2007-10-22 15:00:00,14.12,14.19,14.12,14.16,71800.0,8.4493,8.4912,8.4493,8.4733,71800.0
2007-10-22 15:30:00,14.17,14.31,14.16,14.19,170000.0,8.4793,8.563,8.4733,8.4912,170000.0
2007-10-23 09:30:00,14.27,14.34,14.15,14.17,59000.0,8.5391,8.581,8.4673,8.4793,59000.0
2007-10-23 10:00:00,14.17,14.25,14.02,14.05,52200.0,8.4793,8.5271,8.3895,8.4075,52200.0
2007-10-23 10:30:00,14.03,14.08,14.02,14.05,93400.0,8.3955,8.4254,8.3895,8.4075,93400.0
2007-10-23 11:00:00,14.06,14.09,14.0,14.07,88300.0,8.4134,8.4314,8.3775,8.4194,88300.0
2007-10-23 11:30:00,14.07,14.15,14.03,14.13,37000.0,8.4194,8.4673,8.3955,8.4553,37000.0
2007-10-23 12:00:00,14.13,14.14,14.08,14.08,19600.0,8.4553,8.4613,8.4254,8.4254,19600.0
2007-10-23 12:30:00,14.09,14.1,14.05,14.05,26300.0,8.4314,8.4374,8.4075,8.4075,26300.0
2007-10-23 13:00:00,14.05,14.1,14.01,14.01,39700.0,8.4075,8.4374,8.3835,8.3835,39700.0
2007-10-23 13:30:00,14.01,14.05,13.97,14.0,47300.0,8.3835,8.4075,8.3596,8.3775,47300.0
2007-10-23 14:00:00,14.01,14.06,14.0,14.02,32900.0,8.3835,8.4134,8.3775,8.3895,32900.0
2007-10-23 14:30:00,14.02,14.06,14.0,14.04,50000.0,8.3895,8.4134,8.3775,8.4015,50000.0
2007-10-23 15:00:00,14.05,14.1,14.02,14.08,46900.0,8.4075,8.4374,8.3895,8.4254,46900.0
2007-10-23 15:30:00,14.09,14.19,14.09,14.18,97900.0,8.4314,8.4912,8.4314,8.4852,97900.0
2007-10-24 09:30:00,14.1,14.16,14.02,14.05,48600.0,8.4374,8.4733,8.3895,8.4075,48600.0
2007-10-24 10:00:00,14.03,14.18,13.95,14.16,232100.0,8.3955,8.4852,8.3476,8.4733,232100.0
2007-10-24 10:30:00,14.16,14.17,14.08,14.11,234000.0,8.4733,8.4793,8.4254,8.4434,234000.0
2007-10-24 11:00:00,14.11,14.13,14.06,14.1,183300.0,8.4434,8.4553,8.4134,8.4374,183300.0
2007-10-24 11:30:00,14.1,14.15,14.07,14.11,32400.0,8.4374,8.4673,8.4194,8.4434,32400.0
2007-10-24 12:00:00,14.1,14.16,14.09,14.12,26700.0,8.4374,8.4733,8.4314,8.4493,26700.0
2007-10-24 12:30:00,14.11,14.16,14.08,14.11,55800.0,8.4434,8.4733,8.4254,8.4434,55800.0
2007-10-24 13:00:00,14.12,14.14,14.09,14.1,38000.0,8.4493,8.4613,8.4314,8.4374,38000.0
2007-10-24 13:30:00,14.1,14.13,14.08,14.11,51600.0,8.4374,8.4553,8.4254,8.4434,51600.0
2007-10-24 14:00:00,14.1,14.16,14.06,14.14,88300.0,8.4374,8.4733,8.4134,8.4613,88300.0
2007-10-24 14:30:00,14.14,14.22,14.11,14.21,43800.0,8.4613,8.5092,8.4434,8.5032,43800.0
2007-10-24 15:00:00,14.21,14.31,14.17,14.2,246200.0,8.5032,8.563,8.4793,8.4972,246200.0
2007-10-24 15:30:00,14.2,14.42,14.08,14.36,412300.0,8.4972,8.6289,8.4254,8.593,412300.0
2007-10-25 09:30:00,14.39,14.53,14.24,14.39,232800.0,8.6109,8.6947,8.5211,8.6109,232800.0
2007-10-25 10:00:00,14.38,14.54,14.36,14.51,109000.0,8.6049,8.7007,8.593,8.6827,109000.0
2007-10-25 10:30:00,14.51,14.53,14.39,14.39,72900.0,8.6827,8.6947,8.6109,8.6109,72900.0
2007-10-25 11:00:00,14.39,14.4,14.35,14.35,130500.0,8.6109,8.6169,8.587,8.587,130500.0
2007-10-25 11:30:00,14.35,14.39,14.25,14.26,97500.0,8.587,8.6109,8.5271,8.5331,97500.0
2007-10-25 12:00:00,14.26,14.32,14.26,14.31,43600.0,8.5331,8.569,8.5331,8.563,43600.0
2007-10-25 12:30:00,14.3,14.34,14.28,14.29,92800.0,8.5571,8.581,8.5451,8.5511,92800.0
2007-10-25 13:00:00,14.29,14.32,14.2,14.23,60100.0,8.5511,8.569,8.4972,8.5152,60100.0
2007-10-25 13:30:00,14.23,14.34,14.19,14.28,117000.0,8.5152,8.581,8.4912,8.5451,117000.0
2007-10-25 14:00:00,14.27,14.27,14.17,14.24,198300.0,8.5391,8.5391,8.4793,8.5211,198300.0
2007-10-25 14:30:00,14.25,14.39,14.14,14.38,150800.0,8.5271,8.6109,8.4613,8.6049,150800.0
2007-10-25 15:00:00,14.38,14.39,14.23,14.35,156700.0,8.6049,8.6109,8.5152,8.587,156700.0
2007-10-25 15:30:00,14.35,14.36,14.23,14.24,235400.0,8.587,8.593,8.5152,8.5211,235400.0
2007-10-26 09:30:00,14.31,14.34,14.13,14.21,74100.0,8.563,8.581,8.4553,8.5032,74100.0
2007-10-26 10:00:00,14.19,14.31,14.04,14.06,62200.0,8.4912,8.563,8.4015,8.4134,62200.0
2007-10-26 10:30:00,14.06,14.12,14.03,14.05,69400.0,8.4134,8.4493,8.3955,8.4075,69400.0
2007-10-26 11:00:00,14.05,14.11,14.02,14.1,82700.0,8.4075,8.4434,8.3895,8.4374,82700.0
2007-10-26 11:30:00,14.1,14.14,14.05,14.05,210200.0,8.4374,8.4613,8.4075,8.4075,210200.0
2007-10-26 12:00:00,14.05,14.07,14.05,14.06,65100.0,8.4075,8.4194,8.4075,8.4134,65100.0
2007-10-26 12:30:00,14.06,14.09,14.05,14.09,20600.0,8.4134,8.4314,8.4075,8.4314,20600.0
2007-10-26 13:00:00,14.09,14.11,14.07,14.08,158400.0,8.4314,8.4434,8.4194,8.4254,158400.0
2007-10-26 13:30:00,14.09,14.11,14.07,14.1,46200.0,8.4314,8.4434,8.4194,8.4374,46200.0
2007-10-26 14:00:00,14.11,14.18,14.1,14.12,77800.0,8.4434,8.4852,8.4374,8.4493,77800.0
2007-10-26 14:30:00,14.12,14.2,14.12,14.2,48400.0,8.4493,8.4972,8.4493,8.4972,48400.0
2007-10-26 15:00:00,14.2,14.21,14.19,14.2,59100.0,8.4972,8.5032,8.4912,8.4972,59100.0
2007-10-26 15:30:00,14.19,14.23,14.17,14.21,127700.0,8.4912,8.5152,8.4793,8.5032,127700.0
2007-10-29 09:30:00,14.3,14.48,14.24,14.41,127000.0,8.5571,8.6648,8.5211,8.6229,127000.0
2007-10-29 10:00:00,14.4,14.55,14.35,14.51,134400.0,8.6169,8.7066,8.587,8.6827,134400.0
2007-10-29 10:30:00,14.5,14.58,14.49,14.56,65300.0,8.6767,8.7246,8.6707,8.7126,65300.0
2007-10-29 11:00:00,14.56,14.59,14.5,14.52,84900.0,8.7126,8.7306,8.6767,8.6887,84900.0
2007-10-29 11:30:00,14.51,14.54,14.44,14.45,114800.0,8.6827,8.7007,8.6408,8.6468,114800.0
2007-10-29 12:00:00,14.45,14.51,14.44,14.5,45200.0,8.6468,8.6827,8.6408,8.6767,45200.0
2007-10-29 12:30:00,14.5,14.57,14.49,14.56,133300.0,8.6767,8.7186,8.6707,8.7126,133300.0
2007-10-29 13:00:00,14.56,14.64,14.54,14.61,83000.0,8.7126,8.7605,8.7007,8.7426,83000.0
2007-10-29 13:30:00,14.62,14.68,14.61,14.65,73900.0,8.7485,8.7844,8.7426,8.7665,73900.0
2007-10-29 14:00:00,14.65,14.66,14.62,14.62,68200.0,8.7665,8.7725,8.7485,8.7485,68200.0
2007-10-29 14:30:00,14.61,14.61,14.54,14.57,71000.0,8.7426,8.7426,8.7007,8.7186,71000.0
2007-10-29 15:00:00,14.58,14.68,14.57,14.65,81200.0,8.7246,8.7844,8.7186,8.7665,81200.0
2007-10-29 15:30:00,14.66,14.67,14.55,14.66,201300.0,8.7725,8.7785,8.7066,8.7725,201300.0
2007-10-30 09:30:00,14.62,14.81,14.52,14.71,50800.0,8.7485,8.8622,8.6887,8.8024,50800.0
2007-10-30 10:00:00,14.71,14.74,14.56,14.68,62400.0,8.8024,8.8203,8.7126,8.7844,62400.0
2007-10-30 10:30:00,14.68,14.69,14.63,14.65,74100.0,8.7844,8.7904,8.7545,8.7665,74100.0
2007-10-30 11:00:00,14.65,14.72,14.63,14.7,61700.0,8.7665,8.8084,8.7545,8.7964,61700.0
2007-10-30 11:30:00,14.7,14.72,14.67,14.69,53900.0,8.7964,8.8084,8.7785,8.7904,53900.0
2007-10-30 12:00:00,14.7,14.7,14.61,14.68,41000.0,8.7964,8.7964,8.7426,8.7844,41000.0
2007-10-30 12:30:00,14.68,14.75,14.67,14.75,34100.0,8.7844,8.8263,8.7785,8.8263,34100.0
2007-10-30 13:00:00,14.75,14.78,14.74,14.76,42900.0,8.8263,8.8443,8.8203,8.8323,42900.0
2007-10-30 13:30:00,14.78,14.8,14.74,14.8,46000.0,8.8443,8.8562,8.8203,8.8562,46000.0
2007-10-30 14:00:00,14.8,14.81,14.79,14.79,54700.0,8.8562,8.8622,8.8503,8.8503,54700.0
2007-10-30 14:30:00,14.79,14.9,14.79,14.84,162000.0,8.8503,8.9161,8.8503,8.8802,162000.0
2007-10-30 15:00:00,14.84,14.85,14.81,14.82,59100.0,8.8802,8.8862,8.8622,8.8682,59100.0
2007-10-30 15:30:00,14.82,14.85,14.72,14.74,283800.0,8.8682,8.8862,8.8084,8.8203,283800.0
2007-10-31 09:30:00,14.85,14.91,14.66,14.86,46300.0,8.8862,8.9221,8.7725,8.8922,46300.0
2007-10-31 10:00:00,14.87,14.94,14.85,14.92,34400.0,8.8981,8.94,8.8862,8.9281,34400.0
2007-10-31 10:30:00,14.91,14.96,14.86,14.95,88500.0,8.9221,8.952,8.8922,8.946,88500.0
2007-10-31 11:00:00,14.95,15.0,14.94,14.97,43800.0,8.946,8.9759,8.94,8.958,43800.0
2007-10-31 11:30:00,14.97,14.97,14.84,14.86,44800.0,8.958,8.958,8.8802,8.8922,44800.0
2007-10-31 12:00:00,14.87,14.9,14.86,14.9,36700.0,8.8981,8.9161,8.8922,8.9161,36700.0
2007-10-31 12:30:00,14.9,14.9,14.81,14.81,64300.0,8.9161,8.9161,8.8622,8.8622,64300.0
2007-10-31 13:00:00,14.81,14.85,14.79,14.83,52900.0,8.8622,8.8862,8.8503,8.8742,52900.0
2007-10-31 13:30:00,14.83,14.98,14.83,14.95,71100.0,8.8742,8.964,8.8742,8.946,71100.0
2007-10-31 14:00:00,14.95,14.98,14.72,14.73,126100.0,8.946,8.964,8.8084,8.8144,126100.0
2007-10-31 14:30:00,14.75,14.97,14.71,14.9,75900.0,8.8263,8.958,8.8024,8.9161,75900.0
2007-10-31 15:00:00,14.89,14.91,14.7,14.78,94500.0,8.9101,8.9221,8.7964,8.8443,94500.0
2007-10-31 15:30:00,14.77,14.93,14.75,14.91,168100.0,8.8383,8.934,8.8263,8.9221,168100.0
2007-11-01 09:30:00,14.69,15.08,14.52,14.72,91700.0,8.7904,9.0238,8.6887,8.8084,91700.0
2007-11-01 10:00:00,14.71,14.72,14.52,14.59,59300.0,8.8024,8.8084,8.6887,8.7306,59300.0
2007-11-01 10:30:00,14.59,14.69,14.53,14.65,68900.0,8.7306,8.7904,8.6947,8.7665,68900.0
2007-11-01 11:00:00,14.65,14.78,14.63,14.75,150200.0,8.7665,8.8443,8.7545,8.8263,150200.0
2007-11-01 11:30:00,14.74,14.77,14.64,14.69,112600.0,8.8203,8.8383,8.7605,8.7904,112600.0
2007-11-01 12:00:00,14.69,14.73,14.61,14.68,115300.0,8.7904,8.8144,8.7426,8.7844,115300.0
2007-11-01 12:30:00,14.66,14.74,14.64,14.65,95100.0,8.7725,8.8203,8.7605,8.7665,95100.0
2007-11-01 13:00:00,14.66,14.69,14.58,14.58,47000.0,8.7725,8.7904,8.7246,8.7246,47000.0
2007-11-01 13:30:00,14.58,14.65,14.53,14.55,58500.0,8.7246,8.7665,8.6947,8.7066,58500.0
2007-11-01 14:00:00,14.53,14.69,14.53,14.65,166300.0,8.6947,8.7904,8.6947,8.7665,166300.0
2007-11-01 14:30:00,14.64,14.7,14.63,14.67,74000.0,8.7605,8.7964,8.7545,8.7785,74000.0
2007-11-01 15:00:00,14.68,14.7,14.61,14.63,127300.0,8.7844,8.7964,8.7426,8.7545,127300.0
2007-11-01 15:30:00,14.62,14.66,14.56,14.59,220300.0,8.7485,8.7725,8.7126,8.7306,220300.0
2007-11-02 09:30:00,14.65,14.77,14.27,14.31,96100.0,8.7665,8.8383,8.5391,8.563,96100.0
2007-11-02 10:00:00,14.34,14.41,14.27,14.37,201200.0,8.581,8.6229,8.5391,8.5989,201200.0
2007-11-02 10:30:00,14.36,14.71,14.31,14.61,178300.0,8.593,8.8024,8.563,8.7426,178300.0
2007-11-02 11:00:00,14.61,14.68,14.31,14.34,101300.0,8.7426,8.7844,8.563,8.581,101300.0
2007-11-02 11:30:00,14.33,14.38,14.22,14.27,136200.0,8.575,8.6049,8.5092,8.5391,136200.0
2007-11-02 12:00:00,14.27,14.27,14.13,14.23,108000.0,8.5391,8.5391,8.4553,8.5152,108000.0
2007-11-02 12:30:00,14.24,14.37,14.17,14.33,188100.0,8.5211,8.5989,8.4793,8.575,188100.0
2007-11-02 13:00:00,14.33,14.41,14.33,14.37,73900.0,8.575,8.6229,8.575,8.5989,73900.0
2007-11-02 13:30:00,14.36,14.4,14.35,14.38,35000.0,8.593,8.6169,8.587,8.6049,35000.0
2007-11-02 14:00:00,14.38,14.47,14.35,14.45,101800.0,8.6049,8.6588,8.587,8.6468,101800.0
2007-11-02 14:30:00,14.45,14.46,14.33,14.35,98100.0,8.6468,8.6528,8.575,8.587,98100.0
2007-11-02 15:00:00,14.35,14.36,14.29,14.3,88500.0,8.587,8.593,8.5511,8.5571,88500.0
2007-11-02 15:30:00,14.29,14.38,14.27,14.36,75200.0,8.5511,8.6049,8.5391,8.593,75200.0
2007-11-05 09:30:00,14.04,14.19,14.04,14.07,72300.0,8.4015,8.4912,8.4015,8.4194,72300.0
2007-11-05 10:00:00,14.09,14.1,14.02,14.08,91400.0,8.4314,8.4374,8.3895,8.4254,91400.0
2007-11-05 10:30:00,14.09,14.12,14.03,14.05,190000.0,8.4314,8.4493,8.3955,8.4075,190000.0
2007-11-05 11:00:00,14.05,14.09,13.97,14.02,144100.0,8.4075,8.4314,8.3596,8.3895,144100.0
2007-11-05 11:30:00,14.03,14.06,14.02,14.02,108900.0,8.3955,8.4134,8.3895,8.3895,108900.0
2007-11-05 12:00:00,14.02,14.08,14.0,14.06,62600.0,8.3895,8.4254,8.3775,8.4134,62600.0
2007-11-05 12:30:00,14.05,14.1,14.05,14.08,25400.0,8.4075,8.4374,8.4075,8.4254,25400.0
2007-11-05 13:00:00,14.07,14.08,14.0,14.02,51000.0,8.4194,8.4254,8.3775,8.3895,51000.0
2007-11-05 13:30:00,14.02,14.04,13.99,14.01,90200.0,8.3895,8.4015,8.3715,8.3835,90200.0
2007-11-05 14:00:00,14.02,14.09,13.97,13.98,161300.0,8.3895,8.4314,8.3596,8.3656,161300.0
2007-11-05 14:30:00,13.98,13.99,13.89,13.95,327400.0,8.3656,8.3715,8.3117,8.3476,327400.0
2007-11-05 15:00:00,13.95,14.04,13.94,14.01,155400.0,8.3476,8.4015,8.3416,8.3835,155400.0
2007-11-05 15:30:00,14.02,14.06,13.94,13.96,362600.0,8.3895,8.4134,8.3416,8.3536,362600.0
2007-11-06 09:30:00,13.97,13.97,13.64,13.7,115700.0,8.3596,8.3596,8.1621,8.198,115700.0
2007-11-06 10:00:00,13.68,13.77,13.65,13.71,135000.0,8.186,8.2399,8.1681,8.204,135000.0
2007-11-06 10:30:00,13.7,13.71,13.56,13.62,122500.0,8.198,8.204,8.1142,8.1501,122500.0
2007-11-06 11:00:00,13.62,13.67,13.54,13.59,140000.0,8.1501,8.1801,8.1023,8.1322,140000.0
2007-11-06 11:30:00,13.6,13.66,13.49,13.65,154000.0,8.1382,8.1741,8.0723,8.1681,154000.0
2007-11-06 12:00:00,13.65,13.69,13.64,13.65,58200.0,8.1681,8.192,8.1621,8.1681,58200.0
2007-11-06 12:30:00,13.65,13.68,13.64,13.67,38900.0,8.1681,8.186,8.1621,8.1801,38900.0
2007-11-06 13:00:00,13.68,13.69,13.65,13.65,71800.0,8.186,8.192,8.1681,8.1681,71800.0
2007-11-06 13:30:00,13.65,13.79,13.65,13.75,76400.0,8.1681,8.2519,8.1681,8.2279,76400.0
2007-11-06 14:00:00,13.75,13.78,13.74,13.77,111400.0,8.2279,8.2459,8.2219,8.2399,111400.0
2007-11-06 14:30:00,13.76,13.77,13.67,13.67,103000.0,8.2339,8.2399,8.1801,8.1801,103000.0
2007-11-06 15:00:00,13.67,13.7,13.65,13.68,138000.0,8.1801,8.198,8.1681,8.186,138000.0
2007-11-06 15:30:00,13.68,13.71,13.64,13.68,265600.0,8.186,8.204,8.1621,8.186,265600.0
2007-11-07 09:30:00,13.33,13.51,13.02,13.28,330800.0,7.9766,8.0843,7.7911,7.9467,330800.0
2007-11-07 10:00:00,13.28,13.45,13.22,13.39,121800.0,7.9467,8.0484,7.9108,8.0125,121800.0
2007-11-07 10:30:00,13.39,13.41,13.31,13.33,95700.0,8.0125,8.0245,7.9646,7.9766,95700.0
2007-11-07 11:00:00,13.33,13.38,13.3,13.34,86500.0,7.9766,8.0065,7.9587,7.9826,86500.0
2007-11-07 11:30:00,13.34,13.34,13.27,13.29,45800.0,7.9826,7.9826,7.9407,7.9527,45800.0
2007-11-07 12:00:00,13.29,13.32,13.24,13.3,63000.0,7.9527,7.9706,7.9228,7.9587,63000.0
2007-11-07 12:30:00,13.3,13.34,13.23,13.28,65300.0,7.9587,7.9826,7.9168,7.9467,65300.0
2007-11-07 13:00:00,13.29,13.3,13.21,13.24,94200.0,7.9527,7.9587,7.9048,7.9228,94200.0
2007-11-07 13:30:00,13.25,13.3,13.25,13.29,57000.0,7.9287,7.9587,7.9287,7.9527,57000.0
2007-11-07 14:00:00,13.29,13.35,13.29,13.35,69700.0,7.9527,7.9886,7.9527,7.9886,69700.0
2007-11-07 14:30:00,13.35,13.36,13.3,13.31,58600.0,7.9886,7.9946,7.9587,7.9646,58600.0
2007-11-07 15:00:00,13.32,13.32,13.28,13.29,91900.0,7.9706,7.9706,7.9467,7.9527,91900.0
2007-11-07 15:30:00,13.3,13.32,13.21,13.25,185200.0,7.9587,7.9706,7.9048,7.9287,185200.0
2007-11-08 09:30:00,13.23,13.5,13.14,13.4,74100.0,7.9168,8.0783,7.8629,8.0185,74100.0
2007-11-08 10:00:00,13.42,13.55,13.31,13.5,130200.0,8.0305,8.1083,7.9646,8.0783,130200.0
2007-11-08 10:30:00,13.5,13.53,13.37,13.45,103900.0,8.0783,8.0963,8.0005,8.0484,103900.0
2007-11-08 11:00:00,13.45,13.46,13.3,13.3,98600.0,8.0484,8.0544,7.9587,7.9587,98600.0
2007-11-08 11:30:00,13.31,13.42,13.31,13.4,67700.0,7.9646,8.0305,7.9646,8.0185,67700.0
2007-11-08 12:00:00,13.41,13.42,13.21,13.29,82100.0,8.0245,8.0305,7.9048,7.9527,82100.0
2007-11-08 12:30:00,13.29,13.35,13.23,13.25,80200.0,7.9527,7.9886,7.9168,7.9287,80200.0
2007-11-08 13:00:00,13.26,13.38,13.22,13.36,86400.0,7.9347,8.0065,7.9108,7.9946,86400.0
2007-11-08 13:30:00,13.37,13.49,13.31,13.49,155300.0,8.0005,8.0723,7.9646,8.0723,155300.0
2007-11-08 14:00:00,13.49,13.61,13.45,13.46,243100.0,8.0723,8.1442,8.0484,8.0544,243100.0
2007-11-08 14:30:00,13.47,13.54,13.43,13.48,217500.0,8.0604,8.1023,8.0364,8.0664,217500.0
2007-11-08 15:00:00,13.48,13.76,13.38,13.71,240700.0,8.0664,8.2339,8.0065,8.204,240700.0
2007-11-08 15:30:00,13.72,13.96,13.72,13.87,290800.0,8.21,8.3536,8.21,8.2997,290800.0
2007-11-09 09:30:00,13.82,13.84,13.57,13.64,75000.0,8.2698,8.2818,8.1202,8.1621,75000.0
2007-11-09 10:00:00,13.61,13.87,13.58,13.81,61100.0,8.1442,8.2997,8.1262,8.2638,61100.0
2007-11-09 10:30:00,13.8,13.88,13.77,13.83,71000.0,8.2579,8.3057,8.2399,8.2758,71000.0
2007-11-09 11:00:00,13.83,13.87,13.69,13.69,55100.0,8.2758,8.2997,8.192,8.192,55100.0
2007-11-09 11:30:00,13.7,13.82,13.7,13.75,105200.0,8.198,8.2698,8.198,8.2279,105200.0
2007-11-09 12:00:00,13.76,13.89,13.74,13.87,73700.0,8.2339,8.3117,8.2219,8.2997,73700.0
2007-11-09 12:30:00,13.86,14.02,13.86,13.98,108000.0,8.2938,8.3895,8.2938,8.3656,108000.0
2007-11-09 13:00:00,13.98,14.07,13.95,14.02,60000.0,8.3656,8.4194,8.3476,8.3895,60000.0
2007-11-09 13:30:00,14.02,14.03,13.94,14.0,126100.0,8.3895,8.3955,8.3416,8.3775,126100.0
2007-11-09 14:00:00,14.0,14.05,13.89,13.98,185400.0,8.3775,8.4075,8.3117,8.3656,185400.0
2007-11-09 14:30:00,13.98,14.07,13.93,14.02,215300.0,8.3656,8.4194,8.3356,8.3895,215300.0
2007-11-09 15:00:00,14.01,14.15,13.99,14.1,147000.0,8.3835,8.4673,8.3715,8.4374,147000.0
2007-11-09 15:30:00,14.1,14.1,13.86,13.87,307000.0,8.4374,8.4374,8.2938,8.2997,307000.0
2007-11-12 09:30:00,13.92,14.25,13.81,14.17,59800.0,8.3297,8.5271,8.2638,8.4793,59800.0
2007-11-12 10:00:00,14.17,14.22,14.09,14.2,55000.0,8.4793,8.5092,8.4314,8.4972,55000.0
2007-11-12 10:30:00,14.21,14.32,14.18,14.3,94000.0,8.5032,8.569,8.4852,8.5571,94000.0
2007-11-12 11:00:00,14.29,14.5,14.27,14.5,80900.0,8.5511,8.6767,8.5391,8.6767,80900.0
2007-11-12 11:30:00,14.49,14.49,14.34,14.36,46700.0,8.6707,8.6707,8.581,8.593,46700.0
2007-11-12 12:00:00,14.36,14.42,14.34,14.4,31900.0,8.593,8.6289,8.581,8.6169,31900.0
2007-11-12 12:30:00,14.4,14.46,14.4,14.45,31200.0,8.6169,8.6528,8.6169,8.6468,31200.0
2007-11-12 13:00:00,14.44,14.54,14.44,14.53,44800.0,8.6408,8.7007,8.6408,8.6947,44800.0
2007-11-12 13:30:00,14.53,14.54,14.23,14.24,99600.0,8.6947,8.7007,8.5152,8.5211,99600.0
2007-11-12 14:00:00,14.25,14.31,14.18,14.29,90600.0,8.5271,8.563,8.4852,8.5511,90600.0
2007-11-12 14:30:00,14.29,14.33,14.27,14.28,89900.0,8.5511,8.575,8.5391,8.5451,89900.0
2007-11-12 15:00:00,14.28,14.34,14.27,14.27,113000.0,8.5451,8.581,8.5391,8.5391,113000.0
2007-11-12 15:30:00,14.27,14.28,14.16,14.19,148600.0,8.5391,8.5451,8.4733,8.4912,148600.0
2007-11-13 09:30:00,14.27,14.7,14.27,14.61,90600.0,8.5391,8.7964,8.5391,8.7426,90600.0
2007-11-13 10:00:00,14.62,14.83,14.61,14.68,136100.0,8.7485,8.8742,8.7426,8.7844,136100.0
2007-11-13 10:30:00,14.66,14.8,14.59,14.76,154700.0,8.7725,8.8562,8.7306,8.8323,154700.0
2007-11-13 11:00:00,14.77,14.93,14.77,14.87,58300.0,8.8383,8.934,8.8383,8.8981,58300.0
2007-11-13 11:30:00,14.86,14.86,14.74,14.8,68700.0,8.8922,8.8922,8.8203,8.8562,68700.0
2007-11-13 12:00:00,14.79,14.86,14.77,14.77,33600.0,8.8503,8.8922,8.8383,8.8383,33600.0
2007-11-13 12:30:00,14.77,14.83,14.75,14.81,53200.0,8.8383,8.8742,8.8263,8.8622,53200.0
2007-11-13 13:00:00,14.82,14.86,14.82,14.83,23500.0,8.8682,8.8922,8.8682,8.8742,23500.0
2007-11-13 13:30:00,14.84,14.9,14.83,14.9,39900.0,8.8802,8.9161,8.8742,8.9161,39900.0
2007-11-13 14:00:00,14.9,15.01,14.9,14.97,85200.0,8.9161,8.9819,8.9161,8.958,85200.0
2007-11-13 14:30:00,14.98,14.99,14.92,14.95,55400.0,8.964,8.9699,8.9281,8.946,55400.0
2007-11-13 15:00:00,14.95,15.01,14.86,14.9,176500.0,8.946,8.9819,8.8922,8.9161,176500.0
2007-11-13 15:30:00,14.91,15.11,14.91,15.01,218500.0,8.9221,9.0418,8.9221,8.9819,218500.0
2007-11-14 09:30:00,15.14,15.14,14.74,14.79,118700.0,9.0597,9.0597,8.8203,8.8503,118700.0
2007-11-14 10:00:00,14.78,14.82,14.7,14.7,87900.0,8.8443,8.8682,8.7964,8.7964,87900.0
2007-11-14 10:30:00,14.7,14.71,14.65,14.65,96600.0,8.7964,8.8024,8.7665,8.7665,96600.0
2007-11-14 11:00:00,14.65,14.65,14.49,14.55,71700.0,8.7665,8.7665,8.6707,8.7066,71700.0
2007-11-14 11:30:00,14.55,14.56,14.5,14.51,56000.0,8.7066,8.7126,8.6767,8.6827,56000.0
2007-11-14 12:00:00,14.52,14.6,14.52,14.55,30100.0,8.6887,8.7366,8.6887,8.7066,30100.0
2007-11-14 12:30:00,14.55,14.56,14.46,14.47,56000.0,8.7066,8.7126,8.6528,8.6588,56000.0
2007-11-14 13:00:00,14.47,14.49,14.41,14.49,66400.0,8.6588,8.6707,8.6229,8.6707,66400.0
2007-11-14 13:30:00,14.48,14.54,14.44,14.51,46400.0,8.6648,8.7007,8.6408,8.6827,46400.0
2007-11-14 14:00:00,14.5,14.59,14.47,14.55,53200.0,8.6767,8.7306,8.6588,8.7066,53200.0
2007-11-14 14:30:00,14.55,14.6,14.54,14.59,47600.0,8.7066,8.7366,8.7007,8.7306,47600.0
2007-11-14 15:00:00,14.58,14.59,14.49,14.5,104900.0,8.7246,8.7306,8.6707,8.6767,104900.0
2007-11-14 15:30:00,14.5,14.5,14.3,14.33,148200.0,8.6767,8.6767,8.5571,8.575,148200.0
2007-11-15 09:30:00,14.25,14.44,14.12,14.2,58800.0,8.5271,8.6408,8.4493,8.4972,58800.0
2007-11-15 10:00:00,14.21,14.25,14.09,14.18,52000.0,8.5032,8.5271,8.4314,8.4852,52000.0
2007-11-15 10:30:00,14.16,14.33,14.16,14.27,69300.0,8.4733,8.575,8.4733,8.5391,69300.0
2007-11-15 11:00:00,14.27,14.4,14.24,14.32,51500.0,8.5391,8.6169,8.5211,8.569,51500.0
2007-11-15 11:30:00,14.31,14.33,14.18,14.33,48600.0,8.563,8.575,8.4852,8.575,48600.0
2007-11-15 12:00:00,14.33,14.35,14.17,14.19,38300.0,8.575,8.587,8.4793,8.4912,38300.0
2007-11-15 12:30:00,14.19,14.27,14.15,14.24,33800.0,8.4912,8.5391,8.4673,8.5211,33800.0
2007-11-15 13:00:00,14.23,14.33,14.22,14.33,24500.0,8.5152,8.575,8.5092,8.575,24500.0
2007-11-15 13:30:00,14.32,14.34,14.27,14.28,27200.0,8.569,8.581,8.5391,8.5451,27200.0
2007-11-15 14:00:00,14.28,14.29,14.19,14.22,52900.0,8.5451,8.5511,8.4912,8.5092,52900.0
2007-11-15 14:30:00,14.22,14.23,14.07,14.11,105500.0,8.5092,8.5152,8.4194,8.4434,105500.0
2007-11-15 15:00:00,14.11,14.12,14.03,14.06,97200.0,8.4434,8.4493,8.3955,8.4134,97200.0
2007-11-15 15:30:00,14.06,14.18,14.02,14.12,243300.0,8.4134,8.4852,8.3895,8.4493,243300.0
2007-11-16 09:30:00,14.18,14.27,14.03,14.13,125200.0,8.4852,8.5391,8.3955,8.4553,125200.0
2007-11-16 10:00:00,14.12,14.15,13.91,14.12,141100.0,8.4493,8.4673,8.3237,8.4493,141100.0
2007-11-16 10:30:00,14.12,14.14,13.97,14.0,219500.0,8.4493,8.4613,8.3596,8.3775,219500.0
2007-11-16 11:00:00,14.0,14.05,13.93,13.96,220400.0,8.3775,8.4075,8.3356,8.3536,220400.0
2007-11-16 11:30:00,13.96,14.0,13.9,13.95,165000.0,8.3536,8.3775,8.3177,8.3476,165000.0
2007-11-16 12:00:00,13.95,14.06,13.95,14.0,78500.0,8.3476,8.4134,8.3476,8.3775,78500.0
2007-11-16 12:30:00,14.0,14.01,13.96,13.97,47100.0,8.3775,8.3835,8.3536,8.3596,47100.0
2007-11-16 13:00:00,13.96,14.05,13.96,14.0,44200.0,8.3536,8.4075,8.3536,8.3775,44200.0
2007-11-16 13:30:00,14.0,14.05,13.96,13.99,67800.0,8.3775,8.4075,8.3536,8.3715,67800.0
2007-11-16 14:00:00,14.01,14.01,13.9,13.94,84800.0,8.3835,8.3835,8.3177,8.3416,84800.0
2007-11-16 14:30:00,13.94,13.97,13.87,13.96,132000.0,8.3416,8.3596,8.2997,8.3536,132000.0
2007-11-16 15:00:00,13.97,14.0,13.93,13.94,77600.0,8.3596,8.3775,8.3356,8.3416,77600.0
2007-11-16 15:30:00,13.93,14.16,13.93,14.11,162700.0,8.3356,8.4733,8.3356,8.4434,162700.0
2007-11-19 09:30:00,14.0,14.0,13.46,13.59,298600.0,8.3775,8.3775,8.0544,8.1322,298600.0
2007-11-19 10:00:00,13.58,13.61,13.31,13.44,225900.0,8.1262,8.1442,7.9646,8.0424,225900.0
2007-11-19 10:30:00,13.44,13.44,13.27,13.27,139200.0,8.0424,8.0424,7.9407,7.9407,139200.0
2007-11-19 11:00:00,13.28,13.28,12.95,12.95,218500.0,7.9467,7.9467,7.7492,7.7492,218500.0
2007-11-19 11:30:00,12.95,13.03,12.92,12.94,244700.0,7.7492,7.7971,7.7313,7.7432,244700.0
2007-11-19 12:00:00,12.94,13.13,12.91,13.09,105200.0,7.7432,7.8569,7.7253,7.833,105200.0
2007-11-19 12:30:00,13.09,13.21,13.01,13.19,80600.0,7.833,7.9048,7.7851,7.8928,80600.0
2007-11-19 13:00:00,13.2,13.26,13.16,13.19,61700.0,7.8988,7.9347,7.8749,7.8928,61700.0
2007-11-19 13:30:00,13.18,13.23,13.12,13.14,74200.0,7.8868,7.9168,7.8509,7.8629,74200.0
2007-11-19 14:00:00,13.14,13.19,13.13,13.15,99600.0,7.8629,7.8928,7.8569,7.8689,99600.0
2007-11-19 14:30:00,13.15,13.24,13.13,13.2,98800.0,7.8689,7.9228,7.8569,7.8988,98800.0
2007-11-19 15:00:00,13.2,13.26,13.14,13.18,150700.0,7.8988,7.9347,7.8629,7.8868,150700.0
2007-11-19 15:30:00,13.17,13.2,12.87,12.99,370900.0,7.8809,7.8988,7.7013,7.7732,370900.0
2007-11-20 09:30:00,12.99,13.16,12.91,13.0,184000.0,7.7732,7.8749,7.7253,7.7791,184000.0
2007-11-20 10:00:00,12.98,13.11,12.98,13.01,119900.0,7.7672,7.845,7.7672,7.7851,119900.0
2007-11-20 10:30:00,13.0,13.08,12.99,13.03,126800.0,7.7791,7.827,7.7732,7.7971,126800.0
2007-11-20 11:00:00,13.03,13.03,12.97,13.01,71600.0,7.7971,7.7971,7.7612,7.7851,71600.0
2007-11-20 11:30:00,13.01,13.01,12.91,12.93,51900.0,7.7851,7.7851,7.7253,7.7372,51900.0
2007-11-20 12:00:00,12.92,12.99,12.78,12.87,138600.0,7.7313,7.7732,7.6475,7.7013,138600.0
2007-11-20 12:30:00,12.87,12.91,12.81,12.88,115800.0,7.7013,7.7253,7.6654,7.7073,115800.0
2007-11-20 13:00:00,12.88,12.88,12.59,12.64,110300.0,7.7073,7.7073,7.5338,7.5637,110300.0
2007-11-20 13:30:00,12.64,12.8,12.63,12.77,110600.0,7.5637,7.6595,7.5577,7.6415,110600.0
2007-11-20 14:00:00,12.77,12.87,12.61,12.68,220000.0,7.6415,7.7013,7.5458,7.5876,220000.0
2007-11-20 14:30:00,12.68,12.77,12.32,12.4,380500.0,7.5876,7.6415,7.3722,7.4201,380500.0
2007-11-20 15:00:00,12.4,12.56,12.39,12.56,227400.0,7.4201,7.5158,7.4141,7.5158,227400.0
2007-11-20 15:30:00,12.56,12.64,12.5,12.58,482500.0,7.5158,7.5637,7.4799,7.5278,482500.0
2007-11-21 09:30:00,12.27,12.33,11.78,12.16,405500.0,7.3423,7.3782,7.0491,7.2765,405500.0
2007-11-21 10:00:00,12.16,12.76,12.13,12.75,345400.0,7.2765,7.6355,7.2585,7.6295,345400.0
2007-11-21 10:30:00,12.76,13.14,12.67,12.74,326800.0,7.6355,7.8629,7.5817,7.6236,326800.0
2007-11-21 11:00:00,12.72,12.75,12.49,12.64,243700.0,7.6116,7.6295,7.474,7.5637,243700.0
2007-11-21 11:30:00,12.65,12.74,12.59,12.61,121300.0,7.5697,7.6236,7.5338,7.5458,121300.0
2007-11-21 12:00:00,12.63,12.96,12.6,12.9,196800.0,7.5577,7.7552,7.5398,7.7193,196800.0
2007-11-21 12:30:00,12.9,13.13,12.87,13.01,166400.0,7.7193,7.8569,7.7013,7.7851,166400.0
2007-11-21 13:00:00,13.01,13.01,12.93,12.99,165700.0,7.7851,7.7851,7.7372,7.7732,165700.0
2007-11-21 13:30:00,13.0,13.0,12.8,12.82,201200.0,7.7791,7.7791,7.6595,7.6714,201200.0
2007-11-21 14:00:00,12.82,12.9,12.78,12.78,203700.0,7.6714,7.7193,7.6475,7.6475,203700.0
2007-11-21 14:30:00,12.78,12.96,12.72,12.93,288700.0,7.6475,7.7552,7.6116,7.7372,288700.0
2007-11-21 15:00:00,12.95,13.0,12.79,12.89,182500.0,7.7492,7.7791,7.6535,7.7133,182500.0
2007-11-21 15:30:00,12.9,12.92,12.78,12.84,260300.0,7.7193,7.7313,7.6475,7.6834,260300.0
2007-11-23 09:30:00,13.0,13.05,12.81,12.82,182100.0,7.7791,7.8091,7.6654,7.6714,182100.0
2007-11-23 10:00:00,12.83,12.83,12.67,12.68,190300.0,7.6774,7.6774,7.5817,7.5876,190300.0
2007-11-23 10:30:00,12.68,12.81,12.54,12.72,263800.0,7.5876,7.6654,7.5039,7.6116,263800.0
2007-11-23 11:00:00,12.72,12.78,12.7,12.71,88200.0,7.6116,7.6475,7.5996,7.6056,88200.0
2007-11-23 11:30:00,12.71,12.81,12.7,12.79,83600.0,7.6056,7.6654,7.5996,7.6535,83600.0
2007-11-23 12:00:00,12.78,12.84,12.77,12.79,89400.0,7.6475,7.6834,7.6415,7.6535,89400.0
2007-11-23 12:30:00,12.78,12.81,12.75,12.79,148100.0,7.6475,7.6654,7.6295,7.6535,148100.0
2007-11-26 09:30:00,12.8,13.06,12.75,13.0,221200.0,7.6595,7.815,7.6295,7.7791,221200.0
2007-11-26 10:00:00,13.0,13.01,12.87,12.87,104200.0,7.7791,7.7851,7.7013,7.7013,104200.0
2007-11-26 10:30:00,12.87,12.9,12.75,12.76,112000.0,7.7013,7.7193,7.6295,7.6355,112000.0
2007-11-26 11:00:00,12.76,12.82,12.7,12.71,129900.0,7.6355,7.6714,7.5996,7.6056,129900.0
2007-11-26 11:30:00,12.71,12.79,12.64,12.68,75800.0,7.6056,7.6535,7.5637,7.5876,75800.0
2007-11-26 12:00:00,12.7,12.96,12.69,12.95,132000.0,7.5996,7.7552,7.5936,7.7492,132000.0
2007-11-26 12:30:00,12.95,13.04,12.95,12.99,89700.0,7.7492,7.8031,7.7492,7.7732,89700.0
2007-11-26 13:00:00,12.99,12.99,12.93,12.94,94200.0,7.7732,7.7732,7.7372,7.7432,94200.0
2007-11-26 13:30:00,12.94,13.0,12.89,12.91,79100.0,7.7432,7.7791,7.7133,7.7253,79100.0
2007-11-26 14:00:00,12.91,13.0,12.88,13.0,127900.0,7.7253,7.7791,7.7073,7.7791,127900.0
2007-11-26 14:30:00,13.01,13.02,12.94,12.94,98000.0,7.7851,7.7911,7.7432,7.7432,98000.0
2007-11-26 15:00:00,12.95,12.99,12.86,12.87,202700.0,7.7492,7.7732,7.6954,7.7013,202700.0
2007-11-26 15:30:00,12.86,12.88,12.8,12.81,213300.0,7.6954,7.7073,7.6595,7.6654,213300.0
2007-11-27 09:30:00,12.83,13.15,12.77,12.91,177200.0,7.6774,7.8689,7.6415,7.7253,177200.0
2007-11-27 10:00:00,12.91,13.0,12.88,12.89,152100.0,7.7253,7.7791,7.7073,7.7133,152100.0
2007-11-27 10:30:00,12.88,12.98,12.79,12.87,133500.0,7.7073,7.7672,7.6535,7.7013,133500.0
2007-11-27 11:00:00,12.88,12.92,12.78,12.86,143100.0,7.7073,7.7313,7.6475,7.6954,143100.0
2007-11-27 11:30:00,12.85,12.93,12.76,12.77,135500.0,7.6894,7.7372,7.6355,7.6415,135500.0
2007-11-27 12:00:00,12.76,12.77,12.61,12.62,122700.0,7.6355,7.6415,7.5458,7.5517,122700.0
2007-11-27 12:30:00,12.63,12.63,12.45,12.46,165500.0,7.5577,7.5577,7.45,7.456,165500.0
2007-11-27 13:00:00,12.46,12.47,12.35,12.4,134500.0,7.456,7.462,7.3902,7.4201,134500.0
2007-11-27 13:30:00,12.4,12.4,12.22,12.26,105700.0,7.4201,7.4201,7.3124,7.3363,105700.0
2007-11-27 14:00:00,12.27,12.27,12.18,12.2,131600.0,7.3423,7.3423,7.2885,7.3004,131600.0
2007-11-27 14:30:00,12.19,12.2,12.07,12.1,79100.0,7.2944,7.3004,7.2226,7.2406,79100.0
2007-11-27 15:00:00,12.11,12.16,12.0,12.14,259700.0,7.2466,7.2765,7.1807,7.2645,259700.0
2007-11-27 15:30:00,12.15,12.45,12.14,12.32,314500.0,7.2705,7.45,7.2645,7.3722,314500.0
2007-11-28 09:30:00,12.39,12.7,12.32,12.58,206000.0,7.4141,7.5996,7.3722,7.5278,206000.0
2007-11-28 10:00:00,12.58,12.61,12.46,12.58,132900.0,7.5278,7.5458,7.456,7.5278,132900.0
2007-11-28 10:30:00,12.58,12.77,12.58,12.76,117300.0,7.5278,7.6415,7.5278,7.6355,117300.0
2007-11-28 11:00:00,12.76,12.76,12.62,12.64,87000.0,7.6355,7.6355,7.5517,7.5637,87000.0
2007-11-28 11:30:00,12.63,12.64,12.57,12.6,64600.0,7.5577,7.5637,7.5218,7.5398,64600.0
2007-11-28 12:00:00,12.59,12.76,12.58,12.7,89500.0,7.5338,7.6355,7.5278,7.5996,89500.0
2007-11-28 12:30:00,12.7,12.7,12.66,12.67,38800.0,7.5996,7.5996,7.5757,7.5817,38800.0
2007-11-28 13:00:00,12.66,12.77,12.64,12.76,96500.0,7.5757,7.6415,7.5637,7.6355,96500.0
2007-11-28 13:30:00,12.76,12.94,12.76,12.91,149500.0,7.6355,7.7432,7.6355,7.7253,149500.0
2007-11-28 14:00:00,12.9,13.07,12.9,13.01,150000.0,7.7193,7.821,7.7193,7.7851,150000.0
2007-11-28 14:30:00,13.01,13.02,12.94,12.95,178900.0,7.7851,7.7911,7.7432,7.7492,178900.0
2007-11-28 15:00:00,12.94,12.94,12.88,12.91,163800.0,7.7432,7.7432,7.7073,7.7253,163800.0
2007-11-28 15:30:00,12.9,12.91,12.69,12.72,772700.0,7.7193,7.7253,7.5936,7.6116,772700.0
2007-11-29 09:30:00,12.65,12.84,12.57,12.82,145300.0,7.5697,7.6834,7.5218,7.6714,145300.0
2007-11-29 10:00:00,12.82,12.92,12.71,12.73,175200.0,7.6714,7.7313,7.6056,7.6176,175200.0
2007-11-29 10:30:00,12.72,12.76,12.68,12.74,158700.0,7.6116,7.6355,7.5876,7.6236,158700.0
2007-11-29 11:00:00,12.74,12.78,12.72,12.74,165200.0,7.6236,7.6475,7.6116,7.6236,165200.0
2007-11-29 11:30:00,12.74,12.77,12.71,12.72,171000.0,7.6236,7.6415,7.6056,7.6116,171000.0
2007-11-29 12:00:00,12.72,12.72,12.55,12.6,82100.0,7.6116,7.6116,7.5099,7.5398,82100.0
2007-11-29 12:30:00,12.6,12.62,12.5,12.5,54100.0,7.5398,7.5517,7.4799,7.4799,54100.0
2007-11-29 13:00:00,12.52,12.61,12.5,12.61,48000.0,7.4919,7.5458,7.4799,7.5458,48000.0
2007-11-29 13:30:00,12.61,12.66,12.52,12.59,75200.0,7.5458,7.5757,7.4919,7.5338,75200.0
2007-11-29 14:00:00,12.59,12.59,12.5,12.56,74100.0,7.5338,7.5338,7.4799,7.5158,74100.0
2007-11-29 14:30:00,12.55,12.57,12.49,12.55,74000.0,7.5099,7.5218,7.474,7.5099,74000.0
2007-11-29 15:00:00,12.54,12.58,12.52,12.55,104100.0,7.5039,7.5278,7.4919,7.5099,104100.0
2007-11-29 15:30:00,12.55,12.59,12.5,12.55,155800.0,7.5099,7.5338,7.4799,7.5099,155800.0
2007-11-30 09:30:00,12.75,12.97,12.73,12.77,98400.0,7.6295,7.7612,7.6176,7.6415,98400.0
2007-11-30 10:00:00,12.77,12.84,12.64,12.84,117900.0,7.6415,7.6834,7.5637,7.6834,117900.0
2007-11-30 10:30:00,12.84,13.0,12.83,12.99,104800.0,7.6834,7.7791,7.6774,7.7732,104800.0
2007-11-30 11:00:00,12.99,13.0,12.79,12.85,113500.0,7.7732,7.7791,7.6535,7.6894,113500.0
2007-11-30 11:30:00,12.85,13.07,12.79,13.0,249900.0,7.6894,7.821,7.6535,7.7791,249900.0
2007-11-30 12:00:00,13.0,13.04,13.0,13.03,128700.0,7.7791,7.8031,7.7791,7.7971,128700.0
2007-11-30 12:30:00,13.02,13.06,12.99,13.06,121500.0,7.7911,7.815,7.7732,7.815,121500.0
2007-11-30 13:00:00,13.05,13.1,13.05,13.09,124000.0,7.8091,7.839,7.8091,7.833,124000.0
2007-11-30 13:30:00,13.09,13.12,13.09,13.11,86300.0,7.833,7.8509,7.833,7.845,86300.0
2007-11-30 14:00:00,13.11,13.13,13.08,13.13,125500.0,7.845,7.8569,7.827,7.8569,125500.0
2007-11-30 14:30:00,13.11,13.21,13.04,13.12,148100.0,7.845,7.9048,7.8031,7.8509,148100.0
2007-11-30 15:00:00,13.13,13.16,13.05,13.15,176000.0,7.8569,7.8749,7.8091,7.8689,176000.0
2007-11-30 15:30:00,13.15,13.2,13.04,13.14,424800.0,7.8689,7.8988,7.8031,7.8629,424800.0
2007-12-03 09:30:00,13.14,13.23,13.0,13.09,83000.0,7.8629,7.9168,7.7791,7.833,83000.0
2007-12-03 10:00:00,13.08,13.2,13.05,13.1,61400.0,7.827,7.8988,7.8091,7.839,61400.0
2007-12-03 10:30:00,13.1,13.42,13.1,13.31,216000.0,7.839,8.0305,7.839,7.9646,216000.0
2007-12-03 11:00:00,13.31,13.33,13.2,13.2,61200.0,7.9646,7.9766,7.8988,7.8988,61200.0
2007-12-03 11:30:00,13.2,13.26,13.17,13.25,75600.0,7.8988,7.9347,7.8809,7.9287,75600.0
2007-12-03 12:00:00,13.25,13.27,13.24,13.26,50900.0,7.9287,7.9407,7.9228,7.9347,50900.0
2007-12-03 12:30:00,13.27,13.33,13.27,13.31,62800.0,7.9407,7.9766,7.9407,7.9646,62800.0
2007-12-03 13:00:00,13.3,13.32,13.29,13.3,75100.0,7.9587,7.9706,7.9527,7.9587,75100.0
2007-12-03 13:30:00,13.3,13.33,13.28,13.3,130700.0,7.9587,7.9766,7.9467,7.9587,130700.0
2007-12-03 14:00:00,13.3,13.36,13.26,13.27,109300.0,7.9587,7.9946,7.9347,7.9407,109300.0
2007-12-03 14:30:00,13.27,13.3,13.26,13.28,59900.0,7.9407,7.9587,7.9347,7.9467,59900.0
2007-12-03 15:00:00,13.27,13.28,13.17,13.24,108400.0,7.9407,7.9467,7.8809,7.9228,108400.0
2007-12-03 15:30:00,13.23,13.26,13.19,13.21,151400.0,7.9168,7.9347,7.8928,7.9048,151400.0
2007-12-04 09:30:00,13.22,13.22,13.0,13.04,120800.0,7.9108,7.9108,7.7791,7.8031,120800.0
2007-12-04 10:00:00,13.06,13.2,13.03,13.18,65500.0,7.815,7.8988,7.7971,7.8868,65500.0
2007-12-04 10:30:00,13.19,13.35,13.18,13.26,176000.0,7.8928,7.9886,7.8868,7.9347,176000.0
2007-12-04 11:00:00,13.26,13.27,13.21,13.23,64000.0,7.9347,7.9407,7.9048,7.9168,64000.0
2007-12-04 11:30:00,13.24,13.26,13.21,13.22,42700.0,7.9228,7.9347,7.9048,7.9108,42700.0
2007-12-04 12:00:00,13.22,13.29,13.22,13.24,34800.0,7.9108,7.9527,7.9108,7.9228,34800.0
2007-12-04 12:30:00,13.24,13.26,13.19,13.21,73800.0,7.9228,7.9347,7.8928,7.9048,73800.0
2007-12-04 13:00:00,13.22,13.32,13.21,13.24,59900.0,7.9108,7.9706,7.9048,7.9228,59900.0
2007-12-04 13:30:00,13.25,13.41,13.24,13.34,78500.0,7.9287,8.0245,7.9228,7.9826,78500.0
2007-12-04 14:00:00,13.34,13.41,13.31,13.4,91900.0,7.9826,8.0245,7.9646,8.0185,91900.0
2007-12-04 14:30:00,13.4,13.5,13.4,13.49,90500.0,8.0185,8.0783,8.0185,8.0723,90500.0
2007-12-04 15:00:00,13.49,13.54,13.38,13.42,165000.0,8.0723,8.1023,8.0065,8.0305,165000.0
2007-12-04 15:30:00,13.41,13.56,13.35,13.43,216400.0,8.0245,8.1142,7.9886,8.0364,216400.0
2007-12-05 09:30:00,13.54,13.73,13.14,13.27,174700.0,8.1023,8.216,7.8629,7.9407,174700.0
2007-12-05 10:00:00,13.28,13.56,13.26,13.43,103900.0,7.9467,8.1142,7.9347,8.0364,103900.0
2007-12-05 10:30:00,13.43,13.57,13.39,13.57,187300.0,8.0364,8.1202,8.0125,8.1202,187300.0
2007-12-05 11:00:00,13.56,13.74,13.48,13.69,136900.0,8.1142,8.2219,8.0664,8.192,136900.0
2007-12-05 11:30:00,13.69,13.77,13.68,13.68,79000.0,8.192,8.2399,8.186,8.186,79000.0
2007-12-05 12:00:00,13.69,13.7,13.63,13.7,77400.0,8.192,8.198,8.1561,8.198,77400.0
2007-12-05 12:30:00,13.69,13.7,13.51,13.52,119900.0,8.192,8.198,8.0843,8.0903,119900.0
2007-12-05 13:00:00,13.52,13.64,13.51,13.61,109800.0,8.0903,8.1621,8.0843,8.1442,109800.0
2007-12-05 13:30:00,13.61,13.63,13.55,13.59,97400.0,8.1442,8.1561,8.1083,8.1322,97400.0
2007-12-05 14:00:00,13.59,13.63,13.54,13.57,100400.0,8.1322,8.1561,8.1023,8.1202,100400.0
2007-12-05 14:30:00,13.58,13.62,13.55,13.58,113900.0,8.1262,8.1501,8.1083,8.1262,113900.0
2007-12-05 15:00:00,13.59,13.64,13.54,13.59,192400.0,8.1322,8.1621,8.1023,8.1322,192400.0
2007-12-05 15:30:00,13.59,13.64,13.54,13.63,265800.0,8.1322,8.1621,8.1023,8.1561,265800.0
2007-12-06 09:30:00,13.58,13.68,13.41,13.53,364300.0,8.1262,8.186,8.0245,8.0963,364300.0
2007-12-06 10:00:00,13.52,13.63,13.5,13.58,191400.0,8.0903,8.1561,8.0783,8.1262,191400.0
2007-12-06 10:30:00,13.58,13.58,13.49,13.51,181500.0,8.1262,8.1262,8.0723,8.0843,181500.0
2007-12-06 11:00:00,13.51,13.53,13.42,13.5,98300.0,8.0843,8.0963,8.0305,8.0783,98300.0
2007-12-06 11:30:00,13.49,13.63,13.48,13.54,247100.0,8.0723,8.1561,8.0664,8.1023,247100.0
2007-12-06 12:00:00,13.55,13.56,13.52,13.53,59200.0,8.1083,8.1142,8.0903,8.0963,59200.0
2007-12-06 12:30:00,13.53,13.56,13.53,13.55,54200.0,8.0963,8.1142,8.0963,8.1083,54200.0
2007-12-06 13:00:00,13.55,13.64,13.54,13.59,227700.0,8.1083,8.1621,8.1023,8.1322,227700.0
2007-12-06 13:30:00,13.59,13.62,13.56,13.58,85100.0,8.1322,8.1501,8.1142,8.1262,85100.0
2007-12-06 14:00:00,13.58,13.76,13.57,13.76,131400.0,8.1262,8.2339,8.1202,8.2339,131400.0
2007-12-06 14:30:00,13.76,13.96,13.74,13.89,131000.0,8.2339,8.3536,8.2219,8.3117,131000.0
2007-12-06 15:00:00,13.9,13.95,13.83,13.85,89200.0,8.3177,8.3476,8.2758,8.2878,89200.0
2007-12-06 15:30:00,13.85,13.88,13.51,13.86,187400.0,8.2878,8.3057,8.0843,8.2938,187400.0
2007-12-07 09:30:00,13.93,14.21,13.9,14.16,204500.0,8.3356,8.5032,8.3177,8.4733,204500.0
2007-12-07 10:00:00,14.15,14.2,14.08,14.18,72800.0,8.4673,8.4972,8.4254,8.4852,72800.0
2007-12-07 10:30:00,14.18,14.21,14.12,14.2,64500.0,8.4852,8.5032,8.4493,8.4972,64500.0
2007-12-07 11:00:00,14.21,14.26,14.12,14.13,60400.0,8.5032,8.5331,8.4493,8.4553,60400.0
2007-12-07 11:30:00,14.15,14.18,14.14,14.18,26900.0,8.4673,8.4852,8.4613,8.4852,26900.0
2007-12-07 12:00:00,14.18,14.19,14.15,14.19,33000.0,8.4852,8.4912,8.4673,8.4912,33000.0
2007-12-07 12:30:00,14.19,14.21,14.15,14.19,29000.0,8.4912,8.5032,8.4673,8.4912,29000.0
2007-12-07 13:00:00,14.19,14.2,13.99,14.0,36900.0,8.4912,8.4972,8.3715,8.3775,36900.0
2007-12-07 13:30:00,14.01,14.06,13.99,14.06,66500.0,8.3835,8.4134,8.3715,8.4134,66500.0
2007-12-07 14:00:00,14.05,14.08,14.05,14.07,36600.0,8.4075,8.4254,8.4075,8.4194,36600.0
2007-12-07 14:30:00,14.06,14.12,14.04,14.04,48500.0,8.4134,8.4493,8.4015,8.4015,48500.0
2007-12-07 15:00:00,14.04,14.1,14.04,14.05,100000.0,8.4015,8.4374,8.4015,8.4075,100000.0
2007-12-07 15:30:00,14.05,14.07,14.02,14.06,97100.0,8.4075,8.4194,8.3895,8.4134,97100.0
2007-12-10 09:30:00,14.85,15.09,14.29,14.55,382100.0,8.8862,9.0298,8.5511,8.7066,382100.0
2007-12-10 10:00:00,14.56,14.59,14.36,14.38,85800.0,8.7126,8.7306,8.593,8.6049,85800.0
2007-12-10 10:30:00,14.38,14.63,14.37,14.61,107600.0,8.6049,8.7545,8.5989,8.7426,107600.0
2007-12-10 11:00:00,14.61,14.66,14.53,14.55,68500.0,8.7426,8.7725,8.6947,8.7066,68500.0
2007-12-10 11:30:00,14.55,14.57,14.5,14.54,90400.0,8.7066,8.7186,8.6767,8.7007,90400.0
2007-12-10 12:00:00,14.53,14.54,14.38,14.4,71900.0,8.6947,8.7007,8.6049,8.6169,71900.0
2007-12-10 12:30:00,14.4,14.51,14.37,14.49,92000.0,8.6169,8.6827,8.5989,8.6707,92000.0
2007-12-10 13:00:00,14.48,14.6,14.45,14.55,102800.0,8.6648,8.7366,8.6468,8.7066,102800.0
2007-12-10 13:30:00,14.54,14.62,14.52,14.57,62700.0,8.7007,8.7485,8.6887,8.7186,62700.0
2007-12-10 14:00:00,14.57,14.6,14.57,14.59,70100.0,8.7186,8.7366,8.7186,8.7306,70100.0
2007-12-10 14:30:00,14.6,14.67,14.59,14.62,81100.0,8.7366,8.7785,8.7306,8.7485,81100.0
2007-12-10 15:00:00,14.61,14.72,14.55,14.6,120400.0,8.7426,8.8084,8.7066,8.7366,120400.0
2007-12-10 15:30:00,14.59,14.65,14.57,14.63,187200.0,8.7306,8.7665,8.7186,8.7545,187200.0
2007-12-11 09:30:00,14.68,14.76,14.51,14.56,136600.0,8.7844,8.8323,8.6827,8.7126,136600.0
2007-12-11 10:00:00,14.56,14.57,14.48,14.48,35900.0,8.7126,8.7186,8.6648,8.6648,35900.0
2007-12-11 10:30:00,14.48,14.5,14.43,14.47,78500.0,8.6648,8.6767,8.6348,8.6588,78500.0
2007-12-11 11:00:00,14.46,14.5,14.42,14.43,24800.0,8.6528,8.6767,8.6289,8.6348,24800.0
2007-12-11 11:30:00,14.43,14.5,14.42,14.49,56200.0,8.6348,8.6767,8.6289,8.6707,56200.0
2007-12-11 12:00:00,14.5,14.5,14.4,14.41,36500.0,8.6767,8.6767,8.6169,8.6229,36500.0
2007-12-11 12:30:00,14.41,14.47,14.41,14.47,27300.0,8.6229,8.6588,8.6229,8.6588,27300.0
2007-12-11 13:00:00,14.48,14.56,14.46,14.55,27200.0,8.6648,8.7126,8.6528,8.7066,27200.0
2007-12-11 13:30:00,14.55,14.55,14.46,14.52,36800.0,8.7066,8.7066,8.6528,8.6887,36800.0
2007-12-11 14:00:00,14.52,14.6,14.17,14.23,118000.0,8.6887,8.7366,8.4793,8.5152,118000.0
2007-12-11 14:30:00,14.23,14.25,14.0,14.1,83600.0,8.5152,8.5271,8.3775,8.4374,83600.0
2007-12-11 15:00:00,14.11,14.13,13.98,13.99,93200.0,8.4434,8.4553,8.3656,8.3715,93200.0
2007-12-11 15:30:00,14.0,14.11,13.97,14.0,154000.0,8.3775,8.4434,8.3596,8.3775,154000.0
2007-12-12 09:30:00,14.36,14.63,14.12,14.19,75100.0,8.593,8.7545,8.4493,8.4912,75100.0
2007-12-12 10:00:00,14.17,14.19,14.06,14.11,50800.0,8.4793,8.4912,8.4134,8.4434,50800.0
2007-12-12 10:30:00,14.11,14.12,13.99,14.04,42500.0,8.4434,8.4493,8.3715,8.4015,42500.0
2007-12-12 11:00:00,14.04,14.07,13.97,13.97,44600.0,8.4015,8.4194,8.3596,8.3596,44600.0
2007-12-12 11:30:00,13.98,14.06,13.98,14.05,27700.0,8.3656,8.4134,8.3656,8.4075,27700.0
2007-12-12 12:00:00,14.05,14.06,13.82,13.84,66000.0,8.4075,8.4134,8.2698,8.2818,66000.0
2007-12-12 12:30:00,13.84,13.84,13.68,13.71,70400.0,8.2818,8.2818,8.186,8.204,70400.0
2007-12-12 13:00:00,13.72,13.78,13.69,13.77,32700.0,8.21,8.2459,8.192,8.2399,32700.0
2007-12-12 13:30:00,13.78,13.88,13.77,13.87,41600.0,8.2459,8.3057,8.2399,8.2997,41600.0
2007-12-12 14:00:00,13.87,13.95,13.85,13.92,79700.0,8.2997,8.3476,8.2878,8.3297,79700.0
2007-12-12 14:30:00,13.9,13.94,13.9,13.91,46100.0,8.3177,8.3416,8.3177,8.3237,46100.0
2007-12-12 15:00:00,13.91,13.93,13.79,13.85,121900.0,8.3237,8.3356,8.2519,8.2878,121900.0
2007-12-12 15:30:00,13.86,14.0,13.81,14.0,138200.0,8.2938,8.3775,8.2638,8.3775,138200.0
2007-12-13 09:30:00,13.95,13.95,13.74,13.84,95400.0,8.3476,8.3476,8.2219,8.2818,95400.0
2007-12-13 10:00:00,13.84,14.02,13.76,13.99,129800.0,8.2818,8.3895,8.2339,8.3715,129800.0
2007-12-13 10:30:00,13.99,14.01,13.9,13.92,63700.0,8.3715,8.3835,8.3177,8.3297,63700.0
2007-12-13 11:00:00,13.92,13.94,13.82,13.82,57700.0,8.3297,8.3416,8.2698,8.2698,57700.0
2007-12-13 11:30:00,13.82,13.84,13.75,13.75,38900.0,8.2698,8.2818,8.2279,8.2279,38900.0
2007-12-13 12:00:00,13.75,13.76,13.65,13.65,25800.0,8.2279,8.2339,8.1681,8.1681,25800.0
2007-12-13 12:30:00,13.66,13.67,13.55,13.66,39900.0,8.1741,8.1801,8.1083,8.1741,39900.0
2007-12-13 13:00:00,13.66,13.72,13.62,13.72,29700.0,8.1741,8.21,8.1501,8.21,29700.0
2007-12-13 13:30:00,13.72,13.8,13.67,13.79,49000.0,8.21,8.2579,8.1801,8.2519,49000.0
2007-12-13 14:00:00,13.79,13.82,13.74,13.78,84300.0,8.2519,8.2698,8.2219,8.2459,84300.0
2007-12-13 14:30:00,13.78,13.8,13.7,13.76,73100.0,8.2459,8.2579,8.198,8.2339,73100.0
2007-12-13 15:00:00,13.75,13.78,13.65,13.78,106900.0,8.2279,8.2459,8.1681,8.2459,106900.0
2007-12-13 15:30:00,13.78,13.78,13.68,13.75,211300.0,8.2459,8.2459,8.186,8.2279,211300.0
2007-12-14 09:30:00,13.6,13.78,13.5,13.52,91500.0,8.1382,8.2459,8.0783,8.0903,91500.0
2007-12-14 10:00:00,13.52,13.69,13.49,13.67,95100.0,8.0903,8.192,8.0723,8.1801,95100.0
2007-12-14 10:30:00,13.65,13.7,13.59,13.68,32800.0,8.1681,8.198,8.1322,8.186,32800.0
2007-12-14 11:00:00,13.69,13.78,13.61,13.68,51600.0,8.192,8.2459,8.1442,8.186,51600.0
2007-12-14 11:30:00,13.67,13.7,13.57,13.57,33000.0,8.1801,8.198,8.1202,8.1202,33000.0
2007-12-14 12:00:00,13.58,13.59,13.41,13.43,40100.0,8.1262,8.1322,8.0245,8.0364,40100.0
2007-12-14 12:30:00,13.43,13.61,13.4,13.59,49100.0,8.0364,8.1442,8.0185,8.1322,49100.0
2007-12-14 13:00:00,13.59,13.59,13.48,13.54,47500.0,8.1322,8.1322,8.0664,8.1023,47500.0
2007-12-14 13:30:00,13.53,13.55,13.43,13.5,34500.0,8.0963,8.1083,8.0364,8.0783,34500.0
2007-12-14 14:00:00,13.5,13.51,13.4,13.47,50100.0,8.0783,8.0843,8.0185,8.0604,50100.0
2007-12-14 14:30:00,13.47,13.57,13.45,13.46,43000.0,8.0604,8.1202,8.0484,8.0544,43000.0
2007-12-14 15:00:00,13.47,13.51,13.42,13.48,49300.0,8.0604,8.0843,8.0305,8.0664,49300.0
2007-12-14 15:30:00,13.47,13.58,13.47,13.55,138100.0,8.0604,8.1262,8.0604,8.1083,138100.0
2007-12-17 09:30:00,13.44,13.44,13.18,13.27,88600.0,8.0424,8.0424,7.8868,7.9407,88600.0
2007-12-17 10:00:00,13.26,13.36,13.26,13.33,93400.0,7.9347,7.9946,7.9347,7.9766,93400.0
2007-12-17 10:30:00,13.33,13.47,13.28,13.45,64300.0,7.9766,8.0604,7.9467,8.0484,64300.0
2007-12-17 11:00:00,13.46,13.48,13.33,13.33,64700.0,8.0544,8.0664,7.9766,7.9766,64700.0
2007-12-17 11:30:00,13.33,13.36,13.31,13.33,78000.0,7.9766,7.9946,7.9646,7.9766,78000.0
2007-12-17 12:00:00,13.32,13.41,13.32,13.39,59000.0,7.9706,8.0245,7.9706,8.0125,59000.0
2007-12-17 12:30:00,13.39,13.45,13.37,13.44,61300.0,8.0125,8.0484,8.0005,8.0424,61300.0
2007-12-17 13:00:00,13.44,13.45,13.3,13.35,55300.0,8.0424,8.0484,7.9587,7.9886,55300.0
2007-12-17 13:30:00,13.35,13.35,13.28,13.29,62000.0,7.9886,7.9886,7.9467,7.9527,62000.0
2007-12-17 14:00:00,13.29,13.34,13.28,13.32,77000.0,7.9527,7.9826,7.9467,7.9706,77000.0
2007-12-17 14:30:00,13.33,13.33,13.27,13.29,103400.0,7.9766,7.9766,7.9407,7.9527,103400.0
2007-12-17 15:00:00,13.29,13.32,13.28,13.29,111300.0,7.9527,7.9706,7.9467,7.9527,111300.0
2007-12-17 15:30:00,13.29,13.35,13.28,13.31,243300.0,7.9527,7.9886,7.9467,7.9646,243300.0
2007-12-18 09:30:00,13.39,13.46,13.31,13.42,83000.0,8.0125,8.0544,7.9646,8.0305,83000.0
2007-12-18 10:00:00,13.42,13.48,13.39,13.47,61200.0,8.0305,8.0664,8.0125,8.0604,61200.0
2007-12-18 10:30:00,13.48,13.58,13.48,13.57,65100.0,8.0664,8.1262,8.0664,8.1202,65100.0
2007-12-18 11:00:00,13.56,13.61,13.56,13.6,36200.0,8.1142,8.1442,8.1142,8.1382,36200.0
2007-12-18 11:30:00,13.6,13.68,13.58,13.62,87300.0,8.1382,8.186,8.1262,8.1501,87300.0
2007-12-18 12:00:00,13.62,13.67,13.6,13.65,62200.0,8.1501,8.1801,8.1382,8.1681,62200.0
2007-12-18 12:30:00,13.65,13.67,13.58,13.61,47900.0,8.1681,8.1801,8.1262,8.1442,47900.0
2007-12-18 13:00:00,13.6,13.77,13.59,13.72,73800.0,8.1382,8.2399,8.1322,8.21,73800.0
2007-12-18 13:30:00,13.72,13.73,13.56,13.6,99200.0,8.21,8.216,8.1142,8.1382,99200.0
2007-12-18 14:00:00,13.61,13.76,13.61,13.75,44200.0,8.1442,8.2339,8.1442,8.2279,44200.0
2007-12-18 14:30:00,13.75,13.84,13.75,13.83,43100.0,8.2279,8.2818,8.2279,8.2758,43100.0
2007-12-18 15:00:00,13.84,14.05,13.82,14.04,140000.0,8.2818,8.4075,8.2698,8.4015,140000.0
2007-12-18 15:30:00,14.03,14.04,13.84,13.92,207300.0,8.3955,8.4015,8.2818,8.3297,207300.0
2007-12-19 09:30:00,13.92,13.99,13.61,13.7,76600.0,8.3297,8.3715,8.1442,8.198,76600.0
2007-12-19 10:00:00,13.7,13.75,13.61,13.7,100900.0,8.198,8.2279,8.1442,8.198,100900.0
2007-12-19 10:30:00,13.7,13.71,13.6,13.67,57400.0,8.198,8.204,8.1382,8.1801,57400.0
2007-12-19 11:00:00,13.65,13.67,13.45,13.46,73200.0,8.1681,8.1801,8.0484,8.0544,73200.0
2007-12-19 11:30:00,13.46,13.47,13.37,13.38,38400.0,8.0544,8.0604,8.0005,8.0065,38400.0
2007-12-19 12:00:00,13.38,13.48,13.37,13.47,19700.0,8.0065,8.0664,8.0005,8.0604,19700.0
2007-12-19 12:30:00,13.46,13.46,13.38,13.4,30200.0,8.0544,8.0544,8.0065,8.0185,30200.0
2007-12-19 13:00:00,13.39,13.41,13.36,13.4,36700.0,8.0125,8.0245,7.9946,8.0185,36700.0
2007-12-19 13:30:00,13.4,13.41,13.26,13.28,68900.0,8.0185,8.0245,7.9347,7.9467,68900.0
2007-12-19 14:00:00,13.28,13.34,13.27,13.29,49200.0,7.9467,7.9826,7.9407,7.9527,49200.0
2007-12-19 14:30:00,13.29,13.33,13.25,13.29,55900.0,7.9527,7.9766,7.9287,7.9527,55900.0
2007-12-19 15:00:00,13.28,13.31,13.25,13.28,108900.0,7.9467,7.9646,7.9287,7.9467,108900.0
2007-12-19 15:30:00,13.28,13.29,13.23,13.25,231300.0,7.9467,7.9527,7.9168,7.9287,231300.0
2007-12-20 09:30:00,13.34,13.42,13.18,13.2,70000.0,7.9826,8.0305,7.8868,7.8988,70000.0
2007-12-20 10:00:00,13.19,13.19,13.07,13.15,113700.0,7.8928,7.8928,7.821,7.8689,113700.0
2007-12-20 10:30:00,13.14,13.23,13.11,13.16,78000.0,7.8629,7.9168,7.845,7.8749,78000.0
2007-12-20 11:00:00,13.16,13.2,13.06,13.13,118200.0,7.8749,7.8988,7.815,7.8569,118200.0
2007-12-20 11:30:00,13.13,13.13,13.0,13.02,52500.0,7.8569,7.8569,7.7791,7.7911,52500.0
2007-12-20 12:00:00,13.02,13.1,12.96,12.98,38600.0,7.7911,7.839,7.7552,7.7672,38600.0
2007-12-20 12:30:00,12.99,13.0,12.97,13.0,33700.0,7.7732,7.7791,7.7612,7.7791,33700.0
2007-12-20 13:00:00,13.0,13.02,12.96,13.0,126800.0,7.7791,7.7911,7.7552,7.7791,126800.0
2007-12-20 13:30:00,13.0,13.06,12.98,13.06,124400.0,7.7791,7.815,7.7672,7.815,124400.0
2007-12-20 14:00:00,13.06,13.13,13.06,13.12,109000.0,7.815,7.8569,7.815,7.8509,109000.0
2007-12-20 14:30:00,13.13,13.17,13.12,13.16,78100.0,7.8569,7.8809,7.8509,7.8749,78100.0
2007-12-20 15:00:00,13.15,13.2,13.11,13.13,117000.0,7.8689,7.8988,7.845,7.8569,117000.0
2007-12-20 15:30:00,13.12,13.2,13.11,13.19,145200.0,7.8509,7.8988,7.845,7.8928,145200.0
2007-12-21 09:30:00,13.27,13.51,13.27,13.44,392900.0,7.9407,8.0843,7.9407,8.0424,392900.0
2007-12-21 10:00:00,13.43,13.46,13.35,13.43,100000.0,8.0364,8.0544,7.9886,8.0364,100000.0
2007-12-21 10:30:00,13.43,13.46,13.4,13.41,104300.0,8.0364,8.0544,8.0185,8.0245,104300.0
2007-12-21 11:00:00,13.4,13.43,13.4,13.41,49700.0,8.0185,8.0364,8.0185,8.0245,49700.0
2007-12-21 11:30:00,13.41,13.41,13.33,13.36,124000.0,8.0245,8.0245,7.9766,7.9946,124000.0
2007-12-21 12:00:00,13.35,13.37,13.3,13.33,141600.0,7.9886,8.0005,7.9587,7.9766,141600.0
2007-12-21 12:30:00,13.33,13.39,13.33,13.39,117800.0,7.9766,8.0125,7.9766,8.0125,117800.0
2007-12-21 13:00:00,13.38,13.41,13.37,13.4,35200.0,8.0065,8.0245,8.0005,8.0185,35200.0
2007-12-21 13:30:00,13.4,13.43,13.38,13.42,40600.0,8.0185,8.0364,8.0065,8.0305,40600.0
2007-12-21 14:00:00,13.41,13.45,13.41,13.45,18400.0,8.0245,8.0484,8.0245,8.0484,18400.0
2007-12-21 14:30:00,13.44,13.45,13.41,13.42,75300.0,8.0424,8.0484,8.0245,8.0305,75300.0
2007-12-21 15:00:00,13.42,13.43,13.39,13.42,90800.0,8.0305,8.0364,8.0125,8.0305,90800.0
2007-12-21 15:30:00,13.4,13.43,13.39,13.41,209300.0,8.0185,8.0364,8.0125,8.0245,209300.0
2007-12-24 09:30:00,13.3,13.71,13.3,13.5,42800.0,7.9587,8.204,7.9587,8.0783,42800.0
2007-12-24 10:00:00,13.51,13.69,13.49,13.58,55900.0,8.0843,8.192,8.0723,8.1262,55900.0
2007-12-24 10:30:00,13.59,13.63,13.59,13.62,46500.0,8.1322,8.1561,8.1322,8.1501,46500.0
2007-12-24 11:00:00,13.62,13.63,13.56,13.56,17100.0,8.1501,8.1561,8.1142,8.1142,17100.0
2007-12-24 11:30:00,13.58,13.58,13.51,13.55,24400.0,8.1262,8.1262,8.0843,8.1083,24400.0
2007-12-24 12:00:00,13.56,13.62,13.56,13.59,37000.0,8.1142,8.1501,8.1142,8.1322,37000.0
2007-12-24 12:30:00,13.59,13.73,13.59,13.73,35900.0,8.1322,8.216,8.1322,8.216,35900.0
2007-12-24 13:00:00,13.73,13.73,13.69,13.69,12700.0,8.216,8.216,8.192,8.192,12700.0
2007-12-24 13:30:00,13.69,13.69,13.69,13.69,0.0,8.192,8.192,8.192,8.192,0.0
2007-12-24 14:00:00,13.69,13.69,13.69,13.69,0.0,8.192,8.192,8.192,8.192,0.0
2007-12-24 14:30:00,13.69,13.69,13.69,13.69,0.0,8.192,8.192,8.192,8.192,0.0
2007-12-24 15:00:00,13.69,13.69,13.69,13.69,0.0,8.192,8.192,8.192,8.192,0.0
2007-12-24 15:30:00,13.69,13.69,13.69,13.69,0.0,8.192,8.192,8.192,8.192,0.0
2007-12-26 09:30:00,13.48,13.6,13.09,13.09,142000.0,8.0664,8.1382,7.833,7.833,142000.0
2007-12-26 10:00:00,13.1,13.19,13.08,13.17,119000.0,7.839,7.8928,7.827,7.8809,119000.0
2007-12-26 10:30:00,13.18,13.19,13.08,13.09,55800.0,7.8868,7.8928,7.827,7.833,55800.0
2007-12-26 11:00:00,13.09,13.23,13.04,13.22,113000.0,7.833,7.9168,7.8031,7.9108,113000.0
2007-12-26 11:30:00,13.21,13.34,13.21,13.27,62200.0,7.9048,7.9826,7.9048,7.9407,62200.0
2007-12-26 12:00:00,13.27,13.27,13.21,13.22,43700.0,7.9407,7.9407,7.9048,7.9108,43700.0
2007-12-26 12:30:00,13.22,13.33,13.2,13.24,69400.0,7.9108,7.9766,7.8988,7.9228,69400.0
2007-12-26 13:00:00,13.24,13.4,13.23,13.32,52900.0,7.9228,8.0185,7.9168,7.9706,52900.0
2007-12-26 13:30:00,13.32,13.48,13.3,13.47,68800.0,7.9706,8.0664,7.9587,8.0604,68800.0
2007-12-26 14:00:00,13.48,13.5,13.42,13.43,70100.0,8.0664,8.0783,8.0305,8.0364,70100.0
2007-12-26 14:30:00,13.43,13.5,13.41,13.42,72700.0,8.0364,8.0783,8.0245,8.0305,72700.0
2007-12-26 15:00:00,13.42,13.57,13.17,13.54,116100.0,8.0305,8.1202,7.8809,8.1023,116100.0
2007-12-26 15:30:00,13.54,13.58,13.44,13.55,206000.0,8.1023,8.1262,8.0424,8.1083,206000.0
2007-12-27 09:30:00,13.47,13.87,13.42,13.63,108500.0,8.0604,8.2997,8.0305,8.1561,108500.0
2007-12-27 10:00:00,13.63,13.67,13.53,13.56,77300.0,8.1561,8.1801,8.0963,8.1142,77300.0
2007-12-27 10:30:00,13.56,13.56,13.46,13.48,60900.0,8.1142,8.1142,8.0544,8.0664,60900.0
2007-12-27 11:00:00,13.47,13.58,13.47,13.57,58800.0,8.0604,8.1262,8.0604,8.1202,58800.0
2007-12-27 11:30:00,13.58,13.6,13.56,13.57,41800.0,8.1262,8.1382,8.1142,8.1202,41800.0
2007-12-27 12:00:00,13.58,13.58,13.43,13.44,62200.0,8.1262,8.1262,8.0364,8.0424,62200.0
2007-12-27 12:30:00,13.43,13.49,13.42,13.47,42200.0,8.0364,8.0723,8.0305,8.0604,42200.0
2007-12-27 13:00:00,13.47,13.5,13.43,13.49,44800.0,8.0604,8.0783,8.0364,8.0723,44800.0
2007-12-27 13:30:00,13.49,13.55,13.45,13.45,51500.0,8.0723,8.1083,8.0484,8.0484,51500.0
2007-12-27 14:00:00,13.46,13.52,13.45,13.52,51500.0,8.0544,8.0903,8.0484,8.0903,51500.0
2007-12-27 14:30:00,13.51,13.54,13.51,13.53,54900.0,8.0843,8.1023,8.0843,8.0963,54900.0
2007-12-27 15:00:00,13.53,13.57,13.44,13.45,77700.0,8.0963,8.1202,8.0424,8.0484,77700.0
2007-12-27 15:30:00,13.44,13.45,13.37,13.42,133800.0,8.0424,8.0484,8.0005,8.0305,133800.0
2007-12-28 09:30:00,13.31,13.43,13.25,13.29,119800.0,7.9646,8.0364,7.9287,7.9527,119800.0
2007-12-28 10:00:00,13.28,13.37,13.17,13.18,71200.0,7.9467,8.0005,7.8809,7.8868,71200.0
2007-12-28 10:30:00,13.18,13.18,13.12,13.12,14100.0,7.8868,7.8868,7.8509,7.8509,14100.0
2007-12-28 11:00:00,13.11,13.15,13.07,13.09,53400.0,7.845,7.8689,7.821,7.833,53400.0
2007-12-28 11:30:00,13.1,13.12,13.05,13.08,49900.0,7.839,7.8509,7.8091,7.827,49900.0
2007-12-28 12:00:00,13.09,13.15,13.07,13.13,65900.0,7.833,7.8689,7.821,7.8569,65900.0
2007-12-28 12:30:00,13.14,13.18,13.08,13.1,61700.0,7.8629,7.8868,7.827,7.839,61700.0
2007-12-28 13:00:00,13.11,13.2,13.1,13.2,72900.0,7.845,7.8988,7.839,7.8988,72900.0
2007-12-28 13:30:00,13.19,13.25,13.16,13.23,68400.0,7.8928,7.9287,7.8749,7.9168,68400.0
2007-12-28 14:00:00,13.23,13.24,13.14,13.14,71700.0,7.9168,7.9228,7.8629,7.8629,71700.0
2007-12-28 14:30:00,13.15,13.2,13.15,13.2,55200.0,7.8689,7.8988,7.8689,7.8988,55200.0
2007-12-28 15:00:00,13.2,13.2,13.09,13.1,170200.0,7.8988,7.8988,7.833,7.839,170200.0
2007-12-28 15:30:00,13.1,13.26,13.09,13.22,246400.0,7.839,7.9347,7.833,7.9108,246400.0
2007-12-31 09:30:00,13.25,13.52,13.22,13.28,111400.0,7.9287,8.0903,7.9108,7.9467,111400.0
2007-12-31 10:00:00,13.27,13.43,13.27,13.39,82200.0,7.9407,8.0364,7.9407,8.0125,82200.0
2007-12-31 10:30:00,13.39,13.4,13.35,13.36,50300.0,8.0125,8.0185,7.9886,7.9946,50300.0
2007-12-31 11:00:00,13.36,13.4,13.35,13.38,47900.0,7.9946,8.0185,7.9886,8.0065,47900.0
2007-12-31 11:30:00,13.39,13.48,13.38,13.47,48600.0,8.0125,8.0664,8.0065,8.0604,48600.0
2007-12-31 12:00:00,13.47,13.6,13.47,13.6,52700.0,8.0604,8.1382,8.0604,8.1382,52700.0
2007-12-31 12:30:00,13.61,13.77,13.6,13.77,110700.0,8.1442,8.2399,8.1382,8.2399,110700.0
2007-12-31 13:00:00,13.76,13.87,13.71,13.75,189800.0,8.2339,8.2997,8.204,8.2279,189800.0
2007-12-31 13:30:00,13.75,13.76,13.66,13.74,141200.0,8.2279,8.2339,8.1741,8.2219,141200.0
2007-12-31 14:00:00,13.74,13.74,13.67,13.69,134800.0,8.2219,8.2219,8.1801,8.192,134800.0
2007-12-31 14:30:00,13.69,13.73,13.69,13.73,182300.0,8.192,8.216,8.192,8.216,182300.0
2007-12-31 15:00:00,13.72,13.95,13.72,13.89,199700.0,8.21,8.3476,8.21,8.3117,199700.0
2007-12-31 15:30:00,13.87,13.87,13.64,13.66,368800.0,8.2997,8.2997,8.1621,8.1741,368800.0
2008-01-02 09:30:00,13.58,14.0,13.48,13.95,136400.0,8.1262,8.3775,8.0664,8.3476,136400.0
2008-01-02 10:00:00,13.97,13.98,13.63,13.85,116500.0,8.3596,8.3656,8.1561,8.2878,116500.0
2008-01-02 10:30:00,13.85,13.88,13.78,13.86,70300.0,8.2878,8.3057,8.2459,8.2938,70300.0
2008-01-02 11:00:00,13.86,13.93,13.56,13.63,84400.0,8.2938,8.3356,8.1142,8.1561,84400.0
2008-01-02 11:30:00,13.63,13.67,13.55,13.58,58600.0,8.1561,8.1801,8.1083,8.1262,58600.0
2008-01-02 12:00:00,13.58,13.61,13.49,13.51,45400.0,8.1262,8.1442,8.0723,8.0843,45400.0
2008-01-02 12:30:00,13.51,13.59,13.5,13.51,38800.0,8.0843,8.1322,8.0783,8.0843,38800.0
2008-01-02 13:00:00,13.51,13.63,13.51,13.56,70400.0,8.0843,8.1561,8.0843,8.1142,70400.0
2008-01-02 13:30:00,13.57,13.66,13.57,13.65,53500.0,8.1202,8.1741,8.1202,8.1681,53500.0
2008-01-02 14:00:00,13.66,13.71,13.59,13.6,105400.0,8.1741,8.204,8.1322,8.1382,105400.0
2008-01-02 14:30:00,13.6,13.61,13.53,13.6,71400.0,8.1382,8.1442,8.0963,8.1382,71400.0
2008-01-02 15:00:00,13.6,13.61,13.5,13.55,109400.0,8.1382,8.1442,8.0783,8.1083,109400.0
2008-01-02 15:30:00,13.55,13.63,13.51,13.52,224500.0,8.1083,8.1561,8.0843,8.0903,224500.0
2008-01-03 09:30:00,13.61,13.73,13.39,13.55,144000.0,8.1442,8.216,8.0125,8.1083,144000.0
2008-01-03 10:00:00,13.55,13.68,13.23,13.34,148300.0,8.1083,8.186,7.9168,7.9826,148300.0
2008-01-03 10:30:00,13.35,13.37,13.08,13.1,125800.0,7.9886,8.0005,7.827,7.839,125800.0
2008-01-03 11:00:00,13.1,13.14,12.92,12.99,127100.0,7.839,7.8629,7.7313,7.7732,127100.0
2008-01-03 11:30:00,13.0,13.01,12.92,12.92,111800.0,7.7791,7.7851,7.7313,7.7313,111800.0
2008-01-03 12:00:00,12.92,12.97,12.9,12.96,69400.0,7.7313,7.7612,7.7193,7.7552,69400.0
2008-01-03 12:30:00,12.96,12.97,12.8,12.82,88800.0,7.7552,7.7612,7.6595,7.6714,88800.0
2008-01-03 13:00:00,12.83,12.89,12.74,12.86,95900.0,7.6774,7.7133,7.6236,7.6954,95900.0
2008-01-03 13:30:00,12.86,12.88,12.7,12.8,106600.0,7.6954,7.7073,7.5996,7.6595,106600.0
2008-01-03 14:00:00,12.79,12.8,12.64,12.67,124100.0,7.6535,7.6595,7.5637,7.5817,124100.0
2008-01-03 14:30:00,12.66,12.88,12.66,12.77,176200.0,7.5757,7.7073,7.5757,7.6415,176200.0
2008-01-03 15:00:00,12.78,12.8,12.61,12.63,155400.0,7.6475,7.6595,7.5458,7.5577,155400.0
2008-01-03 15:30:00,12.63,12.74,12.61,12.69,255600.0,7.5577,7.6236,7.5458,7.5936,255600.0
2008-01-04 09:30:00,12.52,12.52,12.15,12.2,123100.0,7.4919,7.4919,7.2705,7.3004,123100.0
2008-01-04 10:00:00,12.2,12.22,12.09,12.12,133700.0,7.3004,7.3124,7.2346,7.2525,133700.0
2008-01-04 10:30:00,12.12,12.28,12.1,12.24,146700.0,7.2525,7.3483,7.2406,7.3244,146700.0
2008-01-04 11:00:00,12.23,12.24,12.06,12.22,91200.0,7.3184,7.3244,7.2166,7.3124,91200.0
2008-01-04 11:30:00,12.22,12.29,12.14,12.28,61000.0,7.3124,7.3543,7.2645,7.3483,61000.0
2008-01-04 12:00:00,12.27,12.35,12.13,12.13,79400.0,7.3423,7.3902,7.2585,7.2585,79400.0
2008-01-04 12:30:00,12.13,12.23,12.09,12.2,59900.0,7.2585,7.3184,7.2346,7.3004,59900.0
2008-01-04 13:00:00,12.21,12.24,12.19,12.23,53300.0,7.3064,7.3244,7.2944,7.3184,53300.0
2008-01-04 13:30:00,12.23,12.27,12.21,12.21,94100.0,7.3184,7.3423,7.3064,7.3064,94100.0
2008-01-04 14:00:00,12.2,12.22,12.04,12.08,124100.0,7.3004,7.3124,7.2047,7.2286,124100.0
2008-01-04 14:30:00,12.08,12.09,12.01,12.07,102400.0,7.2286,7.2346,7.1867,7.2226,102400.0
2008-01-04 15:00:00,12.07,12.19,12.05,12.17,127700.0,7.2226,7.2944,7.2107,7.2825,127700.0
2008-01-04 15:30:00,12.17,12.22,12.09,12.1,335700.0,7.2825,7.3124,7.2346,7.2406,335700.0
2008-01-07 09:30:00,12.13,12.3,12.06,12.12,81900.0,7.2585,7.3603,7.2166,7.2525,81900.0
2008-01-07 10:00:00,12.12,12.12,11.91,11.92,146300.0,7.2525,7.2525,7.1269,7.1329,146300.0
2008-01-07 10:30:00,11.92,12.21,11.77,12.2,174800.0,7.1329,7.3064,7.0431,7.3004,174800.0
2008-01-07 11:00:00,12.19,12.49,12.19,12.48,146700.0,7.2944,7.474,7.2944,7.468,146700.0
2008-01-07 11:30:00,12.48,12.88,12.48,12.88,205200.0,7.468,7.7073,7.468,7.7073,205200.0
2008-01-07 12:00:00,12.87,12.87,12.61,12.71,246500.0,7.7013,7.7013,7.5458,7.6056,246500.0
2008-01-07 12:30:00,12.7,12.71,12.56,12.61,108800.0,7.5996,7.6056,7.5158,7.5458,108800.0
2008-01-07 13:00:00,12.61,12.63,12.55,12.58,44100.0,7.5458,7.5577,7.5099,7.5278,44100.0
2008-01-07 13:30:00,12.58,12.58,12.34,12.41,193700.0,7.5278,7.5278,7.3842,7.4261,193700.0
2008-01-07 14:00:00,12.41,12.44,12.35,12.38,47300.0,7.4261,7.444,7.3902,7.4081,47300.0
2008-01-07 14:30:00,12.38,12.49,12.37,12.4,48900.0,7.4081,7.474,7.4021,7.4201,48900.0
2008-01-07 15:00:00,12.4,12.5,12.38,12.41,82000.0,7.4201,7.4799,7.4081,7.4261,82000.0
2008-01-07 15:30:00,12.41,12.47,12.32,12.39,155600.0,7.4261,7.462,7.3722,7.4141,155600.0
2008-01-08 09:30:00,12.38,12.49,12.28,12.42,97100.0,7.4081,7.474,7.3483,7.4321,97100.0
2008-01-08 10:00:00,12.4,12.45,12.25,12.25,69800.0,7.4201,7.45,7.3303,7.3303,69800.0
2008-01-08 10:30:00,12.25,12.38,12.22,12.3,123300.0,7.3303,7.4081,7.3124,7.3603,123300.0
2008-01-08 11:00:00,12.31,12.32,12.15,12.15,63400.0,7.3662,7.3722,7.2705,7.2705,63400.0
2008-01-08 11:30:00,12.16,12.16,12.01,12.05,46600.0,7.2765,7.2765,7.1867,7.2107,46600.0
2008-01-08 12:00:00,12.05,12.12,12.03,12.08,38700.0,7.2107,7.2525,7.1987,7.2286,38700.0
2008-01-08 12:30:00,12.09,12.12,12.05,12.11,34100.0,7.2346,7.2525,7.2107,7.2466,34100.0
2008-01-08 13:00:00,12.1,12.22,12.09,12.16,132000.0,7.2406,7.3124,7.2346,7.2765,132000.0
2008-01-08 13:30:00,12.16,12.17,12.09,12.14,76100.0,7.2765,7.2825,7.2346,7.2645,76100.0
2008-01-08 14:00:00,12.15,12.16,12.09,12.14,72900.0,7.2705,7.2765,7.2346,7.2645,72900.0
2008-01-08 14:30:00,12.14,12.17,12.01,12.02,82100.0,7.2645,7.2825,7.1867,7.1927,82100.0
2008-01-08 15:00:00,12.01,12.01,11.9,11.96,198200.0,7.1867,7.1867,7.1209,7.1568,198200.0
2008-01-08 15:30:00,11.96,12.05,11.81,11.84,221200.0,7.1568,7.2107,7.067,7.085,221200.0
2008-01-09 09:30:00,11.73,11.82,11.47,11.57,187100.0,7.0192,7.073,6.8636,6.9234,187100.0
2008-01-09 10:00:00,11.57,11.73,11.57,11.71,123700.0,6.9234,7.0192,6.9234,7.0072,123700.0
2008-01-09 10:30:00,11.7,11.71,11.58,11.65,108100.0,7.0012,7.0072,6.9294,6.9713,108100.0
2008-01-09 11:00:00,11.65,11.65,11.48,11.48,66900.0,6.9713,6.9713,6.8696,6.8696,66900.0
2008-01-09 11:30:00,11.49,11.51,11.36,11.42,69600.0,6.8756,6.8875,6.7978,6.8337,69600.0
2008-01-09 12:00:00,11.42,11.48,11.36,11.44,52200.0,6.8337,6.8696,6.7978,6.8456,52200.0
2008-01-09 12:30:00,11.44,11.45,11.28,11.43,75800.0,6.8456,6.8516,6.7499,6.8397,75800.0
2008-01-09 13:00:00,11.42,11.43,11.24,11.26,88500.0,6.8337,6.8397,6.726,6.7379,88500.0
2008-01-09 13:30:00,11.26,11.33,11.19,11.19,78500.0,6.7379,6.7798,6.696,6.696,78500.0
2008-01-09 14:00:00,11.2,11.27,11.08,11.26,112300.0,6.702,6.7439,6.6302,6.7379,112300.0
2008-01-09 14:30:00,11.24,11.4,11.23,11.36,136200.0,6.726,6.8217,6.72,6.7978,136200.0
2008-01-09 15:00:00,11.36,11.52,11.36,11.44,107700.0,6.7978,6.8935,6.7978,6.8456,107700.0
2008-01-09 15:30:00,11.44,11.66,11.4,11.64,241000.0,6.8456,6.9773,6.8217,6.9653,241000.0
2008-01-10 09:30:00,11.55,11.61,11.42,11.59,64100.0,6.9115,6.9474,6.8337,6.9354,64100.0
2008-01-10 10:00:00,11.58,11.82,11.58,11.71,69200.0,6.9294,7.073,6.9294,7.0072,69200.0
2008-01-10 10:30:00,11.7,11.72,11.47,11.55,67500.0,7.0012,7.0132,6.8636,6.9115,67500.0
2008-01-10 11:00:00,11.55,11.55,11.48,11.53,47000.0,6.9115,6.9115,6.8696,6.8995,47000.0
2008-01-10 11:30:00,11.52,11.57,11.45,11.54,37200.0,6.8935,6.9234,6.8516,6.9055,37200.0
2008-01-10 12:00:00,11.56,11.77,11.48,11.69,81100.0,6.9174,7.0431,6.8696,6.9952,81100.0
2008-01-10 12:30:00,11.69,11.72,11.56,11.71,137500.0,6.9952,7.0132,6.9174,7.0072,137500.0
2008-01-10 13:00:00,11.71,11.79,11.69,11.77,129900.0,7.0072,7.0551,6.9952,7.0431,129900.0
2008-01-10 13:30:00,11.77,11.86,11.71,11.78,161800.0,7.0431,7.097,7.0072,7.0491,161800.0
2008-01-10 14:00:00,11.79,11.87,11.68,11.82,188900.0,7.0551,7.1029,6.9893,7.073,188900.0
2008-01-10 14:30:00,11.83,11.99,11.78,11.98,97800.0,7.079,7.1748,7.0491,7.1688,97800.0
2008-01-10 15:00:00,11.97,12.06,11.9,11.96,116400.0,7.1628,7.2166,7.1209,7.1568,116400.0
2008-01-10 15:30:00,11.96,12.0,11.83,11.86,163800.0,7.1568,7.1807,7.079,7.097,163800.0
2008-01-11 09:30:00,11.79,11.79,11.49,11.63,114200.0,7.0551,7.0551,6.8756,6.9593,114200.0
2008-01-11 10:00:00,11.6,11.66,11.45,11.47,170700.0,6.9414,6.9773,6.8516,6.8636,170700.0
2008-01-11 10:30:00,11.49,11.57,11.37,11.52,74700.0,6.8756,6.9234,6.8038,6.8935,74700.0
2008-01-11 11:00:00,11.51,11.52,11.44,11.49,63800.0,6.8875,6.8935,6.8456,6.8756,63800.0
2008-01-11 11:30:00,11.48,11.58,11.48,11.54,48100.0,6.8696,6.9294,6.8696,6.9055,48100.0
2008-01-11 12:00:00,11.53,11.54,11.45,11.49,37400.0,6.8995,6.9055,6.8516,6.8756,37400.0
2008-01-11 12:30:00,11.49,11.55,11.47,11.55,42200.0,6.8756,6.9115,6.8636,6.9115,42200.0
2008-01-11 13:00:00,11.55,11.55,11.41,11.44,55800.0,6.9115,6.9115,6.8277,6.8456,55800.0
2008-01-11 13:30:00,11.43,11.49,11.39,11.41,70900.0,6.8397,6.8756,6.8157,6.8277,70900.0
2008-01-11 14:00:00,11.42,11.42,11.34,11.37,41600.0,6.8337,6.8337,6.7858,6.8038,41600.0
2008-01-11 14:30:00,11.38,11.39,11.31,11.33,68600.0,6.8097,6.8157,6.7678,6.7798,68600.0
2008-01-11 15:00:00,11.33,11.33,11.19,11.29,145100.0,6.7798,6.7798,6.696,6.7559,145100.0
2008-01-11 15:30:00,11.29,11.34,11.19,11.2,223900.0,6.7559,6.7858,6.696,6.702,223900.0
2008-01-14 09:30:00,11.24,11.3,11.11,11.17,60500.0,6.726,6.7619,6.6482,6.6841,60500.0
2008-01-14 10:00:00,11.17,11.33,11.16,11.32,35200.0,6.6841,6.7798,6.6781,6.7738,35200.0
2008-01-14 10:30:00,11.32,11.33,11.23,11.26,40900.0,6.7738,6.7798,6.72,6.7379,40900.0
2008-01-14 11:00:00,11.27,11.45,11.27,11.35,61500.0,6.7439,6.8516,6.7439,6.7918,61500.0
2008-01-14 11:30:00,11.35,11.38,11.3,11.31,31100.0,6.7918,6.8097,6.7619,6.7678,31100.0
2008-01-14 12:00:00,11.31,11.32,11.27,11.28,21400.0,6.7678,6.7738,6.7439,6.7499,21400.0
2008-01-14 12:30:00,11.28,11.34,11.26,11.33,43000.0,6.7499,6.7858,6.7379,6.7798,43000.0
2008-01-14 13:00:00,11.32,11.33,11.26,11.28,38300.0,6.7738,6.7798,6.7379,6.7499,38300.0
2008-01-14 13:30:00,11.27,11.35,11.25,11.34,17700.0,6.7439,6.7918,6.7319,6.7858,17700.0
2008-01-14 14:00:00,11.34,11.35,11.28,11.31,24800.0,6.7858,6.7918,6.7499,6.7678,24800.0
2008-01-14 14:30:00,11.32,11.36,11.31,11.35,73300.0,6.7738,6.7978,6.7678,6.7918,73300.0
2008-01-14 15:00:00,11.36,11.36,11.25,11.31,96600.0,6.7978,6.7978,6.7319,6.7678,96600.0
2008-01-14 15:30:00,11.31,11.35,11.23,11.31,135100.0,6.7678,6.7918,6.72,6.7678,135100.0
2008-01-15 09:30:00,10.2,10.45,9.38,9.7,621400.0,6.1036,6.2532,5.6129,5.8044,621400.0
2008-01-15 10:00:00,9.7,9.71,9.17,9.35,476400.0,5.8044,5.8104,5.4873,5.595,476400.0
2008-01-15 10:30:00,9.35,9.49,9.21,9.28,479100.0,5.595,5.6788,5.5112,5.5531,479100.0
2008-01-15 11:00:00,9.29,9.36,9.05,9.35,646200.0,5.5591,5.601,5.4155,5.595,646200.0
2008-01-15 11:30:00,9.35,9.48,9.33,9.35,524400.0,5.595,5.6728,5.583,5.595,524400.0
2008-01-15 12:00:00,9.35,9.5,9.34,9.41,225900.0,5.595,5.6848,5.589,5.6309,225900.0
2008-01-15 12:30:00,9.4,9.62,9.38,9.54,299700.0,5.6249,5.7566,5.6129,5.7087,299700.0
2008-01-15 13:00:00,9.54,9.65,9.53,9.59,351400.0,5.7087,5.7745,5.7027,5.7386,351400.0
2008-01-15 13:30:00,9.59,9.7,9.54,9.59,408800.0,5.7386,5.8044,5.7087,5.7386,408800.0
2008-01-15 14:00:00,9.59,9.68,9.57,9.64,247500.0,5.7386,5.7925,5.7266,5.7685,247500.0
2008-01-15 14:30:00,9.64,9.69,9.58,9.6,318400.0,5.7685,5.7984,5.7326,5.7446,318400.0
2008-01-15 15:00:00,9.6,9.67,9.55,9.64,339000.0,5.7446,5.7865,5.7147,5.7685,339000.0
2008-01-15 15:30:00,9.64,9.89,9.63,9.87,880100.0,5.7685,5.9181,5.7625,5.9062,880100.0
2008-01-16 09:30:00,9.78,10.04,9.68,10.0,297900.0,5.921,6.0784,5.8605,6.0542,297900.0
2008-01-16 10:00:00,10.0,10.17,9.97,10.11,327800.0,6.0542,6.1571,6.036,6.1208,327800.0
2008-01-16 10:30:00,10.11,10.22,10.08,10.12,400900.0,6.1208,6.1874,6.1026,6.1268,400900.0
2008-01-16 11:00:00,10.12,10.28,10.11,10.12,242400.0,6.1268,6.2237,6.1208,6.1268,242400.0
2008-01-16 11:30:00,10.13,10.33,10.09,10.31,206700.0,6.1329,6.254,6.1087,6.2419,206700.0
2008-01-16 12:00:00,10.32,10.39,10.22,10.24,166700.0,6.2479,6.2903,6.1874,6.1995,166700.0
2008-01-16 12:30:00,10.23,10.33,10.23,10.33,166300.0,6.1934,6.254,6.1934,6.254,166300.0
2008-01-16 13:00:00,10.32,10.35,10.29,10.33,248800.0,6.2479,6.2661,6.2298,6.254,248800.0
2008-01-16 13:30:00,10.34,10.4,10.32,10.37,170000.0,6.26,6.2964,6.2479,6.2782,170000.0
2008-01-16 14:00:00,10.36,10.56,10.36,10.53,215600.0,6.2721,6.3932,6.2721,6.3751,215600.0
2008-01-16 14:30:00,10.53,10.66,10.53,10.6,215000.0,6.3751,6.4538,6.3751,6.4174,215000.0
2008-01-16 15:00:00,10.6,10.73,10.57,10.65,336600.0,6.4174,6.4961,6.3993,6.4477,336600.0
2008-01-16 15:30:00,10.65,10.75,10.61,10.65,639000.0,6.4477,6.5082,6.4235,6.4477,639000.0
2008-01-17 09:30:00,10.67,10.86,10.48,10.78,182000.0,6.4598,6.5748,6.3448,6.5264,182000.0
2008-01-17 10:00:00,10.78,10.84,10.68,10.79,239000.0,6.5264,6.5627,6.4659,6.5325,239000.0
2008-01-17 10:30:00,10.77,10.88,10.67,10.85,189700.0,6.5204,6.587,6.4598,6.5688,189700.0
2008-01-17 11:00:00,10.84,10.97,10.84,10.92,121200.0,6.5627,6.6414,6.5627,6.6112,121200.0
2008-01-17 11:30:00,10.92,10.96,10.86,10.91,174800.0,6.6112,6.6354,6.5748,6.6051,174800.0
2008-01-17 12:00:00,10.91,10.95,10.69,10.78,576400.0,6.6051,6.6293,6.4719,6.5264,576400.0
2008-01-17 12:30:00,10.78,10.96,10.77,10.85,185300.0,6.5264,6.6354,6.5204,6.5688,185300.0
2008-01-17 13:00:00,10.86,10.97,10.86,10.96,191100.0,6.5748,6.6414,6.5748,6.6354,191100.0
2008-01-17 13:30:00,10.97,10.98,10.81,10.87,253800.0,6.6414,6.6475,6.5446,6.5809,253800.0
2008-01-17 14:00:00,10.88,10.95,10.84,10.9,183200.0,6.587,6.6293,6.5627,6.5991,183200.0
2008-01-17 14:30:00,10.9,10.99,10.84,10.97,276900.0,6.5991,6.6535,6.5627,6.6414,276900.0
2008-01-17 15:00:00,10.97,11.04,10.89,10.95,262600.0,6.6414,6.6838,6.593,6.6293,262600.0
2008-01-17 15:30:00,10.95,10.99,10.86,10.88,489800.0,6.6293,6.6535,6.5748,6.587,489800.0
2008-01-18 09:30:00,10.87,11.24,10.79,10.96,192400.0,6.5809,6.8049,6.5325,6.6354,192400.0
2008-01-18 10:00:00,10.97,11.08,10.92,11.05,227400.0,6.6414,6.708,6.6112,6.6899,227400.0
2008-01-18 10:30:00,11.06,11.08,10.91,10.92,303000.0,6.6959,6.708,6.6051,6.6112,303000.0
2008-01-18 11:00:00,10.92,10.96,10.84,10.91,199600.0,6.6112,6.6354,6.5627,6.6051,199600.0
2008-01-18 11:30:00,10.9,10.97,10.8,10.9,187000.0,6.5991,6.6414,6.5385,6.5991,187000.0
2008-01-18 12:00:00,10.9,11.01,10.87,11.01,92900.0,6.5991,6.6657,6.5809,6.6657,92900.0
2008-01-18 12:30:00,11.01,11.08,10.85,10.91,143500.0,6.6657,6.708,6.5688,6.6051,143500.0
2008-01-18 13:00:00,10.9,11.0,10.89,10.95,184400.0,6.5991,6.6596,6.593,6.6293,184400.0
2008-01-18 13:30:00,10.95,11.03,10.93,10.96,96200.0,6.6293,6.6778,6.6172,6.6354,96200.0
2008-01-18 14:00:00,10.96,11.0,10.9,10.95,176500.0,6.6354,6.6596,6.5991,6.6293,176500.0
2008-01-18 14:30:00,10.95,11.01,10.92,10.99,244300.0,6.6293,6.6657,6.6112,6.6535,244300.0
2008-01-18 15:00:00,10.99,11.02,10.93,10.95,272300.0,6.6535,6.6717,6.6172,6.6293,272300.0
2008-01-18 15:30:00,10.95,11.02,10.92,11.01,381300.0,6.6293,6.6717,6.6112,6.6657,381300.0
2008-01-22 09:30:00,10.64,11.29,10.56,11.26,161700.0,6.4417,6.8352,6.3932,6.817,161700.0
2008-01-22 10:00:00,11.26,11.4,11.02,11.22,166700.0,6.817,6.9018,6.6717,6.7928,166700.0
2008-01-22 10:30:00,11.22,11.4,11.17,11.25,198300.0,6.7928,6.9018,6.7625,6.811,198300.0
2008-01-22 11:00:00,11.25,11.48,11.24,11.4,199600.0,6.811,6.9502,6.8049,6.9018,199600.0
2008-01-22 11:30:00,11.41,11.46,11.31,11.42,203400.0,6.9078,6.9381,6.8473,6.9139,203400.0
2008-01-22 12:00:00,11.42,11.52,11.4,11.47,119300.0,6.9139,6.9744,6.9018,6.9442,119300.0
2008-01-22 12:30:00,11.46,11.51,11.41,11.48,95500.0,6.9381,6.9684,6.9078,6.9502,95500.0
2008-01-22 13:00:00,11.51,11.71,11.45,11.51,145500.0,6.9684,7.0895,6.932,6.9684,145500.0
2008-01-22 13:30:00,11.51,11.54,11.4,11.5,125600.0,6.9684,6.9865,6.9018,6.9623,125600.0
2008-01-22 14:00:00,11.5,11.52,11.39,11.45,193700.0,6.9623,6.9744,6.8957,6.932,193700.0
2008-01-22 14:30:00,11.45,11.65,11.42,11.56,155000.0,6.932,7.0531,6.9139,6.9986,155000.0
2008-01-22 15:00:00,11.55,11.68,11.55,11.67,152300.0,6.9926,7.0713,6.9926,7.0652,152300.0
2008-01-22 15:30:00,11.68,11.74,11.59,11.7,232600.0,7.0713,7.1076,7.0168,7.0834,232600.0
2008-01-23 09:30:00,11.35,11.71,11.15,11.44,360500.0,6.8715,7.0895,6.7504,6.926,360500.0
2008-01-23 10:00:00,11.44,11.86,11.43,11.85,214700.0,6.926,7.1803,6.9199,7.1742,214700.0
2008-01-23 10:30:00,11.84,11.86,11.55,11.67,207400.0,7.1682,7.1803,6.9926,7.0652,207400.0
2008-01-23 11:00:00,11.67,11.77,11.65,11.67,105000.0,7.0652,7.1258,7.0531,7.0652,105000.0
2008-01-23 11:30:00,11.67,11.78,11.62,11.74,108300.0,7.0652,7.1318,7.035,7.1076,108300.0
2008-01-23 12:00:00,11.74,11.8,11.66,11.73,108400.0,7.1076,7.1439,7.0592,7.1016,108400.0
2008-01-23 12:30:00,11.74,11.75,11.55,11.72,112600.0,7.1076,7.1137,6.9926,7.0955,112600.0
2008-01-23 13:00:00,11.73,11.77,11.67,11.69,73200.0,7.1016,7.1258,7.0652,7.0773,73200.0
2008-01-23 13:30:00,11.69,11.9,11.66,11.89,186200.0,7.0773,7.2045,7.0592,7.1984,186200.0
2008-01-23 14:00:00,11.89,12.17,11.89,12.11,277900.0,7.1984,7.3679,7.1984,7.3316,277900.0
2008-01-23 14:30:00,12.1,12.1,11.99,12.03,151900.0,7.3256,7.3256,7.259,7.2832,151900.0
2008-01-23 15:00:00,12.04,12.41,12.04,12.39,305700.0,7.2892,7.5132,7.2892,7.5011,305700.0
2008-01-23 15:30:00,12.39,12.39,12.17,12.28,273300.0,7.5011,7.5011,7.3679,7.4345,273300.0
2008-01-24 09:30:00,12.33,12.66,12.23,12.42,301800.0,7.4648,7.6646,7.4043,7.5193,301800.0
2008-01-24 10:00:00,12.42,12.48,12.2,12.44,422200.0,7.5193,7.5556,7.3861,7.5314,422200.0
2008-01-24 10:30:00,12.44,12.48,12.36,12.47,157600.0,7.5314,7.5556,7.483,7.5496,157600.0
2008-01-24 11:00:00,12.46,12.47,12.31,12.41,276200.0,7.5435,7.5496,7.4527,7.5132,276200.0
2008-01-24 11:30:00,12.41,12.43,12.3,12.35,132000.0,7.5132,7.5254,7.4466,7.4769,132000.0
2008-01-24 12:00:00,12.35,12.39,12.32,12.35,224200.0,7.4769,7.5011,7.4588,7.4769,224200.0
2008-01-24 12:30:00,12.35,12.36,12.24,12.26,161600.0,7.4769,7.483,7.4103,7.4224,161600.0
2008-01-24 13:00:00,12.26,12.41,12.25,12.36,171800.0,7.4224,7.5132,7.4164,7.483,171800.0
2008-01-24 13:30:00,12.36,12.41,12.34,12.34,56500.0,7.483,7.5132,7.4709,7.4709,56500.0
2008-01-24 14:00:00,12.35,12.41,12.32,12.38,195400.0,7.4769,7.5132,7.4588,7.4951,195400.0
2008-01-24 14:30:00,12.38,12.42,12.35,12.35,190600.0,7.4951,7.5193,7.4769,7.4769,190600.0
2008-01-24 15:00:00,12.35,12.39,12.3,12.35,122700.0,7.4769,7.5011,7.4466,7.4769,122700.0
2008-01-24 15:30:00,12.36,12.45,12.35,12.42,413000.0,7.483,7.5375,7.4769,7.5193,413000.0
2008-01-25 09:30:00,12.35,12.49,12.31,12.42,75900.0,7.4769,7.5617,7.4527,7.5193,75900.0
2008-01-25 10:00:00,12.43,12.48,12.39,12.4,93900.0,7.5254,7.5556,7.5011,7.5072,93900.0
2008-01-25 10:30:00,12.4,12.53,12.36,12.4,264900.0,7.5072,7.5859,7.483,7.5072,264900.0
2008-01-25 11:00:00,12.4,12.48,12.4,12.43,97000.0,7.5072,7.5556,7.5072,7.5254,97000.0
2008-01-25 11:30:00,12.43,12.49,12.37,12.48,112700.0,7.5254,7.5617,7.489,7.5556,112700.0
2008-01-25 12:00:00,12.47,12.47,12.38,12.39,86900.0,7.5496,7.5496,7.4951,7.5011,86900.0
2008-01-25 12:30:00,12.39,12.5,12.38,12.42,97800.0,7.5011,7.5677,7.4951,7.5193,97800.0
2008-01-25 13:00:00,12.42,12.44,12.31,12.42,204200.0,7.5193,7.5314,7.4527,7.5193,204200.0
2008-01-25 13:30:00,12.41,12.41,12.27,12.33,152300.0,7.5132,7.5132,7.4285,7.4648,152300.0
2008-01-25 14:00:00,12.33,12.42,12.31,12.37,181900.0,7.4648,7.5193,7.4527,7.489,181900.0
2008-01-25 14:30:00,12.38,12.45,12.19,12.31,215500.0,7.4951,7.5375,7.3801,7.4527,215500.0
2008-01-25 15:00:00,12.31,12.49,12.3,12.42,146300.0,7.4527,7.5617,7.4466,7.5193,146300.0
2008-01-25 15:30:00,12.42,12.48,12.35,12.41,168600.0,7.5193,7.5556,7.4769,7.5132,168600.0
2008-01-28 09:30:00,12.39,12.48,12.1,12.43,148700.0,7.5011,7.5556,7.3256,7.5254,148700.0
2008-01-28 10:00:00,12.41,12.58,12.11,12.51,110800.0,7.5132,7.6162,7.3316,7.5738,110800.0
2008-01-28 10:30:00,12.49,12.52,12.45,12.48,94500.0,7.5617,7.5798,7.5375,7.5556,94500.0
2008-01-28 11:00:00,12.48,12.54,12.35,12.47,92000.0,7.5556,7.5919,7.4769,7.5496,92000.0
2008-01-28 11:30:00,12.47,12.53,12.42,12.45,157900.0,7.5496,7.5859,7.5193,7.5375,157900.0
2008-01-28 12:00:00,12.45,12.5,12.39,12.42,93400.0,7.5375,7.5677,7.5011,7.5193,93400.0
2008-01-28 12:30:00,12.42,12.48,12.4,12.41,43800.0,7.5193,7.5556,7.5072,7.5132,43800.0
2008-01-28 13:00:00,12.41,12.53,12.4,12.53,51700.0,7.5132,7.5859,7.5072,7.5859,51700.0
2008-01-28 13:30:00,12.53,12.6,12.49,12.58,73700.0,7.5859,7.6283,7.5617,7.6162,73700.0
2008-01-28 14:00:00,12.58,12.64,12.54,12.63,67800.0,7.6162,7.6525,7.5919,7.6464,67800.0
2008-01-28 14:30:00,12.63,12.78,12.63,12.72,109100.0,7.6464,7.7372,7.6464,7.7009,109100.0
2008-01-28 15:00:00,12.72,12.76,12.59,12.71,126400.0,7.7009,7.7251,7.6222,7.6949,126400.0
2008-01-28 15:30:00,12.71,12.83,12.7,12.8,239700.0,7.6949,7.7675,7.6888,7.7494,239700.0
2008-01-29 09:30:00,12.87,12.89,12.47,12.49,228300.0,7.7917,7.8038,7.5496,7.5617,228300.0
2008-01-29 10:00:00,12.49,13.0,12.42,12.96,218600.0,7.5617,7.8704,7.5193,7.8462,218600.0
2008-01-29 10:30:00,12.95,13.05,12.92,13.0,160800.0,7.8402,7.9007,7.822,7.8704,160800.0
2008-01-29 11:00:00,13.0,13.07,12.96,13.06,91900.0,7.8704,7.9128,7.8462,7.9068,91900.0
2008-01-29 11:30:00,13.06,13.14,13.01,13.1,68600.0,7.9068,7.9552,7.8765,7.931,68600.0
2008-01-29 12:00:00,13.1,13.11,12.98,13.01,82600.0,7.931,7.937,7.8583,7.8765,82600.0
2008-01-29 12:30:00,13.01,13.09,12.98,13.05,76400.0,7.8765,7.9249,7.8583,7.9007,76400.0
2008-01-29 13:00:00,13.04,13.07,12.99,13.05,129200.0,7.8947,7.9128,7.8644,7.9007,129200.0
2008-01-29 13:30:00,13.06,13.1,13.01,13.01,87600.0,7.9068,7.931,7.8765,7.8765,87600.0
2008-01-29 14:00:00,13.01,13.04,13.0,13.03,54900.0,7.8765,7.8947,7.8704,7.8886,54900.0
2008-01-29 14:30:00,13.04,13.08,13.03,13.06,65200.0,7.8947,7.9189,7.8886,7.9068,65200.0
2008-01-29 15:00:00,13.06,13.11,13.05,13.06,109500.0,7.9068,7.937,7.9007,7.9068,109500.0
2008-01-29 15:30:00,13.06,13.11,13.06,13.09,159600.0,7.9068,7.937,7.9068,7.9249,159600.0
2008-01-30 09:30:00,13.07,13.14,12.93,13.05,80200.0,7.9128,7.9552,7.8281,7.9007,80200.0
2008-01-30 10:00:00,13.05,13.17,13.03,13.14,43500.0,7.9007,7.9734,7.8886,7.9552,43500.0
2008-01-30 10:30:00,13.14,13.24,13.11,13.24,40200.0,7.9552,8.0157,7.937,8.0157,40200.0
2008-01-30 11:00:00,13.24,13.33,13.24,13.3,93700.0,8.0157,8.0702,8.0157,8.0521,93700.0
2008-01-30 11:30:00,13.3,13.34,13.25,13.26,162600.0,8.0521,8.0763,8.0218,8.0278,162600.0
2008-01-30 12:00:00,13.26,13.31,13.25,13.29,50900.0,8.0278,8.0581,8.0218,8.046,50900.0
2008-01-30 12:30:00,13.3,13.3,13.25,13.26,57900.0,8.0521,8.0521,8.0218,8.0278,57900.0
2008-01-30 13:00:00,13.27,13.28,13.21,13.23,48500.0,8.0339,8.04,7.9976,8.0097,48500.0
2008-01-30 13:30:00,13.25,13.29,13.21,13.26,34400.0,8.0218,8.046,7.9976,8.0278,34400.0
2008-01-30 14:00:00,13.26,13.53,13.26,13.46,125400.0,8.0278,8.1913,8.0278,8.1489,125400.0
2008-01-30 14:30:00,13.44,13.56,13.19,13.54,153000.0,8.1368,8.2095,7.9855,8.1974,153000.0
2008-01-30 15:00:00,13.55,13.68,13.38,13.46,149200.0,8.2034,8.2821,8.1005,8.1489,149200.0
2008-01-30 15:30:00,13.46,13.49,13.18,13.21,152000.0,8.1489,8.1671,7.9794,7.9976,152000.0
2008-01-31 09:30:00,13.03,13.36,12.93,13.34,110200.0,7.8886,8.0884,7.8281,8.0763,110200.0
2008-01-31 10:00:00,13.35,13.47,13.27,13.47,85600.0,8.0823,8.155,8.0339,8.155,85600.0
2008-01-31 10:30:00,13.47,13.65,13.39,13.65,113300.0,8.155,8.264,8.1066,8.264,113300.0
2008-01-31 11:00:00,13.65,13.8,13.58,13.79,128200.0,8.264,8.3548,8.2216,8.3487,128200.0
2008-01-31 11:30:00,13.79,13.89,13.61,13.75,112600.0,8.3487,8.4093,8.2397,8.3245,112600.0
2008-01-31 12:00:00,13.75,13.81,13.73,13.75,94600.0,8.3245,8.3608,8.3124,8.3245,94600.0
2008-01-31 12:30:00,13.76,13.86,13.72,13.77,53000.0,8.3306,8.3911,8.3063,8.3366,53000.0
2008-01-31 13:00:00,13.77,13.79,13.71,13.73,56900.0,8.3366,8.3487,8.3003,8.3124,56900.0
2008-01-31 13:30:00,13.73,13.82,13.71,13.76,67300.0,8.3124,8.3669,8.3003,8.3306,67300.0
2008-01-31 14:00:00,13.75,13.9,13.75,13.86,67300.0,8.3245,8.4153,8.3245,8.3911,67300.0
2008-01-31 14:30:00,13.86,13.93,13.79,13.93,42300.0,8.3911,8.4335,8.3487,8.4335,42300.0
2008-01-31 15:00:00,13.92,13.96,13.85,13.9,122700.0,8.4274,8.4516,8.385,8.4153,122700.0
2008-01-31 15:30:00,13.9,13.92,13.61,13.69,231900.0,8.4153,8.4274,8.2397,8.2882,231900.0
2008-02-01 09:30:00,13.69,13.83,13.61,13.73,104300.0,8.2882,8.3729,8.2397,8.3124,104300.0
2008-02-01 10:00:00,13.73,13.95,13.72,13.81,70600.0,8.3124,8.4456,8.3063,8.3608,70600.0
2008-02-01 10:30:00,13.81,13.82,13.6,13.72,554500.0,8.3608,8.3669,8.2337,8.3063,554500.0
2008-02-01 11:00:00,13.7,13.72,13.54,13.7,68900.0,8.2942,8.3063,8.1974,8.2942,68900.0
2008-02-01 11:30:00,13.69,13.77,13.67,13.72,32700.0,8.2882,8.3366,8.2761,8.3063,32700.0
2008-02-01 12:00:00,13.72,13.76,13.67,13.72,38000.0,8.3063,8.3306,8.2761,8.3063,38000.0
2008-02-01 12:30:00,13.71,13.73,13.68,13.73,27100.0,8.3003,8.3124,8.2821,8.3124,27100.0
2008-02-01 13:00:00,13.72,13.9,13.72,13.84,62000.0,8.3063,8.4153,8.3063,8.379,62000.0
2008-02-01 13:30:00,13.83,13.83,13.72,13.72,40700.0,8.3729,8.3729,8.3063,8.3063,40700.0
2008-02-01 14:00:00,13.72,13.82,13.72,13.81,76600.0,8.3063,8.3669,8.3063,8.3608,76600.0
2008-02-01 14:30:00,13.81,13.9,13.78,13.84,67000.0,8.3608,8.4153,8.3427,8.379,67000.0
2008-02-01 15:00:00,13.84,13.84,13.75,13.8,173900.0,8.379,8.379,8.3245,8.3548,173900.0
2008-02-01 15:30:00,13.8,13.96,13.8,13.92,139600.0,8.3548,8.4516,8.3548,8.4274,139600.0
2008-02-04 09:30:00,13.9,13.9,13.33,13.46,132300.0,8.4153,8.4153,8.0702,8.1489,132300.0
2008-02-04 10:00:00,13.47,13.53,13.36,13.4,76800.0,8.155,8.1913,8.0884,8.1126,76800.0
2008-02-04 10:30:00,13.4,13.45,13.32,13.41,114700.0,8.1126,8.1429,8.0642,8.1187,114700.0
2008-02-04 11:00:00,13.41,13.54,13.41,13.54,69300.0,8.1187,8.1974,8.1187,8.1974,69300.0
2008-02-04 11:30:00,13.53,13.59,13.47,13.48,56900.0,8.1913,8.2276,8.155,8.161,56900.0
2008-02-04 12:00:00,13.47,13.48,13.37,13.37,29200.0,8.155,8.161,8.0944,8.0944,29200.0
2008-02-04 12:30:00,13.38,13.44,13.32,13.42,53100.0,8.1005,8.1368,8.0642,8.1247,53100.0
2008-02-04 13:00:00,13.43,13.44,13.37,13.42,37500.0,8.1308,8.1368,8.0944,8.1247,37500.0
2008-02-04 13:30:00,13.42,13.54,13.41,13.5,42900.0,8.1247,8.1974,8.1187,8.1732,42900.0
2008-02-04 14:00:00,13.51,13.51,13.46,13.48,67400.0,8.1792,8.1792,8.1489,8.161,67400.0
2008-02-04 14:30:00,13.48,13.54,13.45,13.53,87900.0,8.161,8.1974,8.1429,8.1913,87900.0
2008-02-04 15:00:00,13.52,13.59,13.51,13.58,69700.0,8.1853,8.2276,8.1792,8.2216,69700.0
2008-02-04 15:30:00,13.57,13.61,13.5,13.5,117700.0,8.2155,8.2397,8.1732,8.1732,117700.0
2008-02-05 09:30:00,13.28,13.44,12.94,13.35,103100.0,8.04,8.1368,7.8341,8.0823,103100.0
2008-02-05 10:00:00,13.36,13.66,13.33,13.64,96300.0,8.0884,8.27,8.0702,8.2579,96300.0
2008-02-05 10:30:00,13.65,13.7,13.51,13.56,69600.0,8.264,8.2942,8.1792,8.2095,69600.0
2008-02-05 11:00:00,13.54,13.64,13.48,13.59,44900.0,8.1974,8.2579,8.161,8.2276,44900.0
2008-02-05 11:30:00,13.57,13.74,13.54,13.61,85100.0,8.2155,8.3185,8.1974,8.2397,85100.0
2008-02-05 12:00:00,13.63,13.66,13.54,13.54,29600.0,8.2519,8.27,8.1974,8.1974,29600.0
2008-02-05 12:30:00,13.55,13.58,13.46,13.54,61000.0,8.2034,8.2216,8.1489,8.1974,61000.0
2008-02-05 13:00:00,13.53,13.62,13.46,13.49,75200.0,8.1913,8.2458,8.1489,8.1671,75200.0
2008-02-05 13:30:00,13.49,13.5,13.37,13.38,70300.0,8.1671,8.1732,8.0944,8.1005,70300.0
2008-02-05 14:00:00,13.38,13.47,13.38,13.42,53400.0,8.1005,8.155,8.1005,8.1247,53400.0
2008-02-05 14:30:00,13.42,13.54,13.38,13.39,59700.0,8.1247,8.1974,8.1005,8.1066,59700.0
2008-02-05 15:00:00,13.38,13.39,13.29,13.32,71100.0,8.1005,8.1066,8.046,8.0642,71100.0
2008-02-05 15:30:00,13.32,13.38,13.25,13.27,118700.0,8.0642,8.1005,8.0218,8.0339,118700.0
2008-02-06 09:30:00,13.39,13.42,13.07,13.27,45300.0,8.1066,8.1247,7.9128,8.0339,45300.0
2008-02-06 10:00:00,13.28,13.45,13.28,13.39,35700.0,8.04,8.1429,8.04,8.1066,35700.0
2008-02-06 10:30:00,13.4,13.68,13.4,13.5,69500.0,8.1126,8.2821,8.1126,8.1732,69500.0
2008-02-06 11:00:00,13.5,13.53,13.4,13.45,63200.0,8.1732,8.1913,8.1126,8.1429,63200.0
2008-02-06 11:30:00,13.45,13.49,13.42,13.45,29900.0,8.1429,8.1671,8.1247,8.1429,29900.0
2008-02-06 12:00:00,13.45,13.48,13.31,13.33,21600.0,8.1429,8.161,8.0581,8.0702,21600.0
2008-02-06 12:30:00,13.33,13.36,13.25,13.26,30900.0,8.0702,8.0884,8.0218,8.0278,30900.0
2008-02-06 13:00:00,13.26,13.41,13.24,13.29,35400.0,8.0278,8.1187,8.0157,8.046,35400.0
2008-02-06 13:30:00,13.29,13.3,13.19,13.19,64100.0,8.046,8.0521,7.9855,7.9855,64100.0
2008-02-06 14:00:00,13.18,13.18,13.0,13.08,52000.0,7.9794,7.9794,7.8704,7.9189,52000.0
2008-02-06 14:30:00,13.08,13.12,13.02,13.07,69400.0,7.9189,7.9431,7.8825,7.9128,69400.0
2008-02-06 15:00:00,13.07,13.08,12.96,12.98,107900.0,7.9128,7.9189,7.8462,7.8583,107900.0
2008-02-06 15:30:00,12.98,12.99,12.78,12.91,309700.0,7.8583,7.8644,7.7372,7.816,309700.0
2008-02-07 09:30:00,12.82,13.25,12.82,12.92,158400.0,7.7615,8.0218,7.7615,7.822,158400.0
2008-02-07 10:00:00,12.93,13.15,12.93,13.05,130100.0,7.8281,7.9613,7.8281,7.9007,130100.0
2008-02-07 10:30:00,13.06,13.1,12.96,12.98,80900.0,7.9068,7.931,7.8462,7.8583,80900.0
2008-02-07 11:00:00,12.99,13.0,12.86,12.98,59800.0,7.8644,7.8704,7.7857,7.8583,59800.0
2008-02-07 11:30:00,12.99,13.08,12.95,13.07,117000.0,7.8644,7.9189,7.8402,7.9128,117000.0
2008-02-07 12:00:00,13.08,13.15,13.06,13.13,81600.0,7.9189,7.9613,7.9068,7.9491,81600.0
2008-02-07 12:30:00,13.14,13.42,13.13,13.42,242300.0,7.9552,8.1247,7.9491,8.1247,242300.0
2008-02-07 13:00:00,13.41,13.42,13.31,13.37,98700.0,8.1187,8.1247,8.0581,8.0944,98700.0
2008-02-07 13:30:00,13.37,13.56,13.36,13.55,99200.0,8.0944,8.2095,8.0884,8.2034,99200.0
2008-02-07 14:00:00,13.55,13.64,13.39,13.46,145300.0,8.2034,8.2579,8.1066,8.1489,145300.0
2008-02-07 14:30:00,13.47,13.48,13.35,13.35,105700.0,8.155,8.161,8.0823,8.0823,105700.0
2008-02-07 15:00:00,13.34,13.36,13.21,13.29,257900.0,8.0763,8.0884,7.9976,8.046,257900.0
2008-02-07 15:30:00,13.29,13.41,13.19,13.31,234000.0,8.046,8.1187,7.9855,8.0581,234000.0
2008-02-08 09:30:00,13.2,13.44,12.96,13.44,136200.0,7.9915,8.1368,7.8462,8.1368,136200.0
2008-02-08 10:00:00,13.43,13.62,13.32,13.51,219800.0,8.1308,8.2458,8.0642,8.1792,219800.0
2008-02-08 10:30:00,13.5,13.5,13.32,13.33,90700.0,8.1732,8.1732,8.0642,8.0702,90700.0
2008-02-08 11:00:00,13.34,13.41,13.26,13.27,112900.0,8.0763,8.1187,8.0278,8.0339,112900.0
2008-02-08 11:30:00,13.27,13.3,13.23,13.25,181200.0,8.0339,8.0521,8.0097,8.0218,181200.0
2008-02-08 12:00:00,13.25,13.3,13.13,13.26,76500.0,8.0218,8.0521,7.9491,8.0278,76500.0
2008-02-08 12:30:00,13.26,13.28,13.23,13.26,55700.0,8.0278,8.04,8.0097,8.0278,55700.0
2008-02-08 13:00:00,13.27,13.27,13.05,13.16,118300.0,8.0339,8.0339,7.9007,7.9673,118300.0
2008-02-08 13:30:00,13.15,13.18,13.07,13.12,105900.0,7.9613,7.9794,7.9128,7.9431,105900.0
2008-02-08 14:00:00,13.12,13.23,13.07,13.22,96400.0,7.9431,8.0097,7.9128,8.0036,96400.0
2008-02-08 14:30:00,13.22,13.25,13.17,13.17,47100.0,8.0036,8.0218,7.9734,7.9734,47100.0
2008-02-08 15:00:00,13.17,13.25,13.16,13.24,66100.0,7.9734,8.0218,7.9673,8.0157,66100.0
2008-02-08 15:30:00,13.25,13.35,13.23,13.27,141900.0,8.0218,8.0823,8.0097,8.0339,141900.0
2008-02-11 09:30:00,13.31,13.37,13.05,13.29,133000.0,8.0581,8.0944,7.9007,8.046,133000.0
2008-02-11 10:00:00,13.31,13.37,13.28,13.34,88100.0,8.0581,8.0944,8.04,8.0763,88100.0
2008-02-11 10:30:00,13.34,13.4,13.27,13.38,72700.0,8.0763,8.1126,8.0339,8.1005,72700.0
2008-02-11 11:00:00,13.38,13.5,13.33,13.33,47100.0,8.1005,8.1732,8.0702,8.0702,47100.0
2008-02-11 11:30:00,13.33,13.36,13.29,13.33,47100.0,8.0702,8.0884,8.046,8.0702,47100.0
2008-02-11 12:00:00,13.33,13.48,13.31,13.4,31600.0,8.0702,8.161,8.0581,8.1126,31600.0
2008-02-11 12:30:00,13.4,13.45,13.37,13.41,135100.0,8.1126,8.1429,8.0944,8.1187,135100.0
2008-02-11 13:00:00,13.42,13.5,13.41,13.44,54800.0,8.1247,8.1732,8.1187,8.1368,54800.0
2008-02-11 13:30:00,13.44,13.53,13.44,13.51,33000.0,8.1368,8.1913,8.1368,8.1792,33000.0
2008-02-11 14:00:00,13.48,13.58,13.42,13.43,52400.0,8.161,8.2216,8.1247,8.1308,52400.0
2008-02-11 14:30:00,13.43,13.47,13.38,13.41,25800.0,8.1308,8.155,8.1005,8.1187,25800.0
2008-02-11 15:00:00,13.41,13.52,13.37,13.47,70000.0,8.1187,8.1853,8.0944,8.155,70000.0
2008-02-11 15:30:00,13.47,13.51,13.4,13.45,107400.0,8.155,8.1792,8.1126,8.1429,107400.0
2008-02-12 09:30:00,13.48,13.62,13.32,13.35,113800.0,8.161,8.2458,8.0642,8.0823,113800.0
2008-02-12 10:00:00,13.35,13.53,13.35,13.35,142900.0,8.0823,8.1913,8.0823,8.0823,142900.0
2008-02-12 10:30:00,13.35,13.53,13.34,13.51,136300.0,8.0823,8.1913,8.0763,8.1792,136300.0
2008-02-12 11:00:00,13.52,13.52,13.45,13.47,80400.0,8.1853,8.1853,8.1429,8.155,80400.0
2008-02-12 11:30:00,13.47,13.48,13.42,13.43,66600.0,8.155,8.161,8.1247,8.1308,66600.0
2008-02-12 12:00:00,13.43,13.46,13.4,13.41,96400.0,8.1308,8.1489,8.1126,8.1187,96400.0
2008-02-12 12:30:00,13.42,13.45,13.37,13.42,76700.0,8.1247,8.1429,8.0944,8.1247,76700.0
2008-02-12 13:00:00,13.44,13.52,13.4,13.51,81300.0,8.1368,8.1853,8.1126,8.1792,81300.0
2008-02-12 13:30:00,13.5,13.63,13.5,13.63,158500.0,8.1732,8.2519,8.1732,8.2519,158500.0
2008-02-12 14:00:00,13.63,13.65,13.5,13.5,173600.0,8.2519,8.264,8.1732,8.1732,173600.0
2008-02-12 14:30:00,13.5,13.58,13.49,13.53,108700.0,8.1732,8.2216,8.1671,8.1913,108700.0
2008-02-12 15:00:00,13.53,13.57,13.45,13.47,204100.0,8.1913,8.2155,8.1429,8.155,204100.0
2008-02-12 15:30:00,13.46,13.5,13.36,13.41,328800.0,8.1489,8.1732,8.0884,8.1187,328800.0
2008-02-13 09:30:00,13.61,13.62,13.36,13.37,77300.0,8.2397,8.2458,8.0884,8.0944,77300.0
2008-02-13 10:00:00,13.38,13.41,13.19,13.31,133000.0,8.1005,8.1187,7.9855,8.0581,133000.0
2008-02-13 10:30:00,13.31,13.31,13.1,13.15,92300.0,8.0581,8.0581,7.931,7.9613,92300.0
2008-02-13 11:00:00,13.15,13.31,13.13,13.31,99600.0,7.9613,8.0581,7.9491,8.0581,99600.0
2008-02-13 11:30:00,13.33,13.33,13.21,13.22,81600.0,8.0702,8.0702,7.9976,8.0036,81600.0
2008-02-13 12:00:00,13.23,13.32,13.16,13.16,87700.0,8.0097,8.0642,7.9673,7.9673,87700.0
2008-02-13 12:30:00,13.16,13.19,13.15,13.17,69600.0,7.9673,7.9855,7.9613,7.9734,69600.0
2008-02-13 13:00:00,13.17,13.24,13.14,13.2,96000.0,7.9734,8.0157,7.9552,7.9915,96000.0
2008-02-13 13:30:00,13.21,13.32,13.2,13.29,80100.0,7.9976,8.0642,7.9915,8.046,80100.0
2008-02-13 14:00:00,13.29,13.3,13.23,13.25,114700.0,8.046,8.0521,8.0097,8.0218,114700.0
2008-02-13 14:30:00,13.25,13.31,13.24,13.28,106600.0,8.0218,8.0581,8.0157,8.04,106600.0
2008-02-13 15:00:00,13.29,13.35,13.22,13.32,141100.0,8.046,8.0823,8.0036,8.0642,141100.0
2008-02-13 15:30:00,13.32,13.35,13.24,13.29,177000.0,8.0642,8.0823,8.0157,8.046,177000.0
2008-02-14 09:30:00,13.28,13.32,13.13,13.19,77800.0,8.04,8.0642,7.9491,7.9855,77800.0
2008-02-14 10:00:00,13.17,13.26,13.11,13.19,93500.0,7.9734,8.0278,7.937,7.9855,93500.0
2008-02-14 10:30:00,13.19,13.19,12.92,12.93,79700.0,7.9855,7.9855,7.822,7.8281,79700.0
2008-02-14 11:00:00,12.93,12.97,12.83,12.87,68500.0,7.8281,7.8523,7.7675,7.7917,68500.0
2008-02-14 11:30:00,12.87,12.88,12.71,12.79,99400.0,7.7917,7.7978,7.6949,7.7433,99400.0
2008-02-14 12:00:00,12.8,12.8,12.69,12.74,103900.0,7.7494,7.7494,7.6828,7.713,103900.0
2008-02-14 12:30:00,12.73,12.77,12.68,12.68,60300.0,7.707,7.7312,7.6767,7.6767,60300.0
2008-02-14 13:00:00,12.68,12.69,12.6,12.63,79700.0,7.6767,7.6828,7.6283,7.6464,79700.0
2008-02-14 13:30:00,12.63,12.67,12.57,12.61,81700.0,7.6464,7.6707,7.6101,7.6343,81700.0
2008-02-14 14:00:00,12.6,12.76,12.54,12.7,332300.0,7.6283,7.7251,7.5919,7.6888,332300.0
2008-02-14 14:30:00,12.71,12.75,12.64,12.75,143300.0,7.6949,7.7191,7.6525,7.7191,143300.0
2008-02-14 15:00:00,12.75,12.76,12.65,12.71,243100.0,7.7191,7.7251,7.6585,7.6949,243100.0
2008-02-14 15:30:00,12.71,12.75,12.65,12.67,408800.0,7.6949,7.7191,7.6585,7.6707,408800.0
2008-02-15 09:30:00,12.73,12.73,12.4,12.48,115300.0,7.707,7.707,7.5072,7.5556,115300.0
2008-02-15 10:00:00,12.48,12.62,12.43,12.57,117900.0,7.5556,7.6404,7.5254,7.6101,117900.0
2008-02-15 10:30:00,12.59,12.67,12.44,12.5,126400.0,7.6222,7.6707,7.5314,7.5677,126400.0
2008-02-15 11:00:00,12.51,12.63,12.49,12.63,75900.0,7.5738,7.6464,7.5617,7.6464,75900.0
2008-02-15 11:30:00,12.63,12.64,12.49,12.51,130100.0,7.6464,7.6525,7.5617,7.5738,130100.0
2008-02-15 12:00:00,12.52,12.6,12.47,12.49,60700.0,7.5798,7.6283,7.5496,7.5617,60700.0
2008-02-15 12:30:00,12.48,12.62,12.47,12.55,68000.0,7.5556,7.6404,7.5496,7.598,68000.0
2008-02-15 13:00:00,12.55,12.59,12.51,12.56,46100.0,7.598,7.6222,7.5738,7.6041,46100.0
2008-02-15 13:30:00,12.55,12.57,12.5,12.53,58600.0,7.598,7.6101,7.5677,7.5859,58600.0
2008-02-15 14:00:00,12.54,12.56,12.48,12.5,58300.0,7.5919,7.6041,7.5556,7.5677,58300.0
2008-02-15 14:30:00,12.5,12.56,12.49,12.53,146600.0,7.5677,7.6041,7.5617,7.5859,146600.0
2008-02-15 15:00:00,12.53,12.53,12.47,12.51,230900.0,7.5859,7.5859,7.5496,7.5738,230900.0
2008-02-15 15:30:00,12.5,12.65,12.5,12.62,344900.0,7.5677,7.6585,7.5677,7.6404,344900.0
2008-02-19 09:30:00,12.73,12.8,12.48,12.64,121600.0,7.707,7.7494,7.5556,7.6525,121600.0
2008-02-19 10:00:00,12.64,12.68,12.55,12.6,91500.0,7.6525,7.6767,7.598,7.6283,91500.0
2008-02-19 10:30:00,12.6,12.68,12.55,12.61,79500.0,7.6283,7.6767,7.598,7.6343,79500.0
2008-02-19 11:00:00,12.61,12.63,12.54,12.55,85000.0,7.6343,7.6464,7.5919,7.598,85000.0
2008-02-19 11:30:00,12.56,12.64,12.55,12.59,64200.0,7.6041,7.6525,7.598,7.6222,64200.0
2008-02-19 12:00:00,12.6,12.68,12.58,12.63,46700.0,7.6283,7.6767,7.6162,7.6464,46700.0
2008-02-19 12:30:00,12.63,12.66,12.57,12.59,65500.0,7.6464,7.6646,7.6101,7.6222,65500.0
2008-02-19 13:00:00,12.6,12.67,12.59,12.62,81200.0,7.6283,7.6707,7.6222,7.6404,81200.0
2008-02-19 13:30:00,12.62,12.64,12.57,12.6,72800.0,7.6404,7.6525,7.6101,7.6283,72800.0
2008-02-19 14:00:00,12.59,12.66,12.57,12.58,72100.0,7.6222,7.6646,7.6101,7.6162,72100.0
2008-02-19 14:30:00,12.58,12.59,12.54,12.55,133200.0,7.6162,7.6222,7.5919,7.598,133200.0
2008-02-19 15:00:00,12.55,12.55,12.44,12.48,156400.0,7.598,7.598,7.5314,7.5556,156400.0
2008-02-19 15:30:00,12.47,12.54,12.41,12.43,246900.0,7.5496,7.5919,7.5132,7.5254,246900.0
2008-02-20 09:30:00,12.34,12.62,12.28,12.53,167800.0,7.4709,7.6404,7.4345,7.5859,167800.0
2008-02-20 10:00:00,12.53,12.53,12.37,12.49,119200.0,7.5859,7.5859,7.489,7.5617,119200.0
2008-02-20 10:30:00,12.5,12.51,12.42,12.45,105400.0,7.5677,7.5738,7.5193,7.5375,105400.0
2008-02-20 11:00:00,12.45,12.51,12.41,12.49,92800.0,7.5375,7.5738,7.5132,7.5617,92800.0
2008-02-20 11:30:00,12.5,12.5,12.41,12.42,62700.0,7.5677,7.5677,7.5132,7.5193,62700.0
2008-02-20 12:00:00,12.42,12.51,12.37,12.44,126100.0,7.5193,7.5738,7.489,7.5314,126100.0
2008-02-20 12:30:00,12.45,12.5,12.45,12.48,55200.0,7.5375,7.5677,7.5375,7.5556,55200.0
2008-02-20 13:00:00,12.48,12.57,12.44,12.46,155300.0,7.5556,7.6101,7.5314,7.5435,155300.0
2008-02-20 13:30:00,12.46,12.6,12.44,12.54,133700.0,7.5435,7.6283,7.5314,7.5919,133700.0
2008-02-20 14:00:00,12.54,12.66,12.52,12.59,132200.0,7.5919,7.6646,7.5798,7.6222,132200.0
2008-02-20 14:30:00,12.59,12.63,12.51,12.54,184700.0,7.6222,7.6464,7.5738,7.5919,184700.0
2008-02-20 15:00:00,12.53,12.56,12.47,12.49,174500.0,7.5859,7.6041,7.5496,7.5617,174500.0
2008-02-20 15:30:00,12.49,12.55,12.47,12.55,140800.0,7.5617,7.598,7.5496,7.598,140800.0
2008-02-21 09:30:00,12.41,12.88,12.32,12.86,235400.0,7.5132,7.7978,7.4588,7.7857,235400.0
2008-02-21 10:00:00,12.85,12.87,12.73,12.74,270100.0,7.7796,7.7917,7.707,7.713,270100.0
2008-02-21 10:30:00,12.74,12.77,12.58,12.61,125800.0,7.713,7.7312,7.6162,7.6343,125800.0
2008-02-21 11:00:00,12.6,12.71,12.59,12.7,89600.0,7.6283,7.6949,7.6222,7.6888,89600.0
2008-02-21 11:30:00,12.7,12.78,12.7,12.73,106200.0,7.6888,7.7372,7.6888,7.707,106200.0
2008-02-21 12:00:00,12.73,12.77,12.68,12.74,81700.0,7.707,7.7312,7.6767,7.713,81700.0
2008-02-21 12:30:00,12.74,12.76,12.7,12.74,88600.0,7.713,7.7251,7.6888,7.713,88600.0
2008-02-21 13:00:00,12.74,12.78,12.67,12.78,75600.0,7.713,7.7372,7.6707,7.7372,75600.0
2008-02-21 13:30:00,12.79,12.8,12.67,12.77,81500.0,7.7433,7.7494,7.6707,7.7312,81500.0
2008-02-21 14:00:00,12.77,12.82,12.66,12.69,129700.0,7.7312,7.7615,7.6646,7.6828,129700.0
2008-02-21 14:30:00,12.7,12.7,12.62,12.67,75200.0,7.6888,7.6888,7.6404,7.6707,75200.0
2008-02-21 15:00:00,12.67,12.67,12.59,12.61,126100.0,7.6707,7.6707,7.6222,7.6343,126100.0
2008-02-21 15:30:00,12.6,12.67,12.54,12.61,197100.0,7.6283,7.6707,7.5919,7.6343,197100.0
2008-02-22 09:30:00,12.65,12.65,12.41,12.46,78700.0,7.6585,7.6585,7.5132,7.5435,78700.0
2008-02-22 10:00:00,12.46,12.57,12.42,12.54,124600.0,7.5435,7.6101,7.5193,7.5919,124600.0
2008-02-22 10:30:00,12.54,12.57,12.43,12.48,87400.0,7.5919,7.6101,7.5254,7.5556,87400.0
2008-02-22 11:00:00,12.47,12.57,12.43,12.54,160700.0,7.5496,7.6101,7.5254,7.5919,160700.0
2008-02-22 11:30:00,12.55,12.72,12.52,12.53,200800.0,7.598,7.7009,7.5798,7.5859,200800.0
2008-02-22 12:00:00,12.53,12.55,12.43,12.48,119000.0,7.5859,7.598,7.5254,7.5556,119000.0
2008-02-22 12:30:00,12.48,12.51,12.42,12.45,111300.0,7.5556,7.5738,7.5193,7.5375,111300.0
2008-02-22 13:00:00,12.45,12.52,12.44,12.5,76000.0,7.5375,7.5798,7.5314,7.5677,76000.0
2008-02-22 13:30:00,12.5,12.6,12.43,12.56,184900.0,7.5677,7.6283,7.5254,7.6041,184900.0
2008-02-22 14:00:00,12.55,12.57,12.47,12.55,67700.0,7.598,7.6101,7.5496,7.598,67700.0
2008-02-22 14:30:00,12.53,12.56,12.51,12.55,99300.0,7.5859,7.6041,7.5738,7.598,99300.0
2008-02-22 15:00:00,12.55,12.56,12.48,12.55,158300.0,7.598,7.6041,7.5556,7.598,158300.0
2008-02-22 15:30:00,12.54,12.86,12.54,12.76,470400.0,7.5919,7.7857,7.5919,7.7251,470400.0
2008-02-25 09:30:00,12.76,12.78,12.45,12.47,99700.0,7.7251,7.7372,7.5375,7.5496,99700.0
2008-02-25 10:00:00,12.48,12.72,12.47,12.67,133200.0,7.5556,7.7009,7.5496,7.6707,133200.0
2008-02-25 10:30:00,12.67,12.76,12.62,12.74,73400.0,7.6707,7.7251,7.6404,7.713,73400.0
2008-02-25 11:00:00,12.74,12.76,12.68,12.75,62200.0,7.713,7.7251,7.6767,7.7191,62200.0
2008-02-25 11:30:00,12.75,12.76,12.67,12.7,60400.0,7.7191,7.7251,7.6707,7.6888,60400.0
2008-02-25 12:00:00,12.7,12.76,12.67,12.68,41600.0,7.6888,7.7251,7.6707,7.6767,41600.0
2008-02-25 12:30:00,12.69,12.74,12.68,12.73,34900.0,7.6828,7.713,7.6767,7.707,34900.0
2008-02-25 13:00:00,12.73,12.76,12.62,12.62,43800.0,7.707,7.7251,7.6404,7.6404,43800.0
2008-02-25 13:30:00,12.63,12.69,12.59,12.69,48500.0,7.6464,7.6828,7.6222,7.6828,48500.0
2008-02-25 14:00:00,12.69,12.95,12.64,12.94,1876400.0,7.6828,7.8402,7.6525,7.8341,1876400.0
2008-02-25 14:30:00,12.95,13.0,12.81,12.99,199200.0,7.8402,7.8704,7.7554,7.8644,199200.0
2008-02-25 15:00:00,12.99,13.0,12.86,13.0,117800.0,7.8644,7.8704,7.7857,7.8704,117800.0
2008-02-25 15:30:00,13.0,13.18,12.95,13.07,259900.0,7.8704,7.9794,7.8402,7.9128,259900.0
2008-02-26 09:30:00,13.03,13.36,13.03,13.19,107200.0,7.8886,8.0884,7.8886,7.9855,107200.0
2008-02-26 10:00:00,13.18,13.24,13.08,13.08,132300.0,7.9794,8.0157,7.9189,7.9189,132300.0
2008-02-26 10:30:00,13.09,13.2,13.04,13.15,87900.0,7.9249,7.9915,7.8947,7.9613,87900.0
2008-02-26 11:00:00,13.15,13.22,13.13,13.15,69600.0,7.9613,8.0036,7.9491,7.9613,69600.0
2008-02-26 11:30:00,13.15,13.19,13.15,13.19,32500.0,7.9613,7.9855,7.9613,7.9855,32500.0
2008-02-26 12:00:00,13.19,13.37,13.18,13.34,54800.0,7.9855,8.0944,7.9794,8.0763,54800.0
2008-02-26 12:30:00,13.35,13.38,13.27,13.35,46700.0,8.0823,8.1005,8.0339,8.0823,46700.0
2008-02-26 13:00:00,13.34,13.35,13.28,13.29,39100.0,8.0763,8.0823,8.04,8.046,39100.0
2008-02-26 13:30:00,13.29,13.31,13.16,13.2,86200.0,8.046,8.0581,7.9673,7.9915,86200.0
2008-02-26 14:00:00,13.2,13.25,13.19,13.23,68000.0,7.9915,8.0218,7.9855,8.0097,68000.0
2008-02-26 14:30:00,13.24,13.31,13.23,13.29,69700.0,8.0157,8.0581,8.0097,8.046,69700.0
2008-02-26 15:00:00,13.3,13.31,13.17,13.19,154300.0,8.0521,8.0581,7.9734,7.9855,154300.0
2008-02-26 15:30:00,13.19,13.26,13.16,13.24,175000.0,7.9855,8.0278,7.9673,8.0157,175000.0
2008-02-27 09:30:00,13.16,13.48,13.14,13.39,77900.0,7.9673,8.161,7.9552,8.1066,77900.0
2008-02-27 10:00:00,13.39,13.39,13.28,13.29,69300.0,8.1066,8.1066,8.04,8.046,69300.0
2008-02-27 10:30:00,13.28,13.57,13.24,13.56,88200.0,8.04,8.2155,8.0157,8.2095,88200.0
2008-02-27 11:00:00,13.56,13.58,13.48,13.55,40900.0,8.2095,8.2216,8.161,8.2034,40900.0
2008-02-27 11:30:00,13.54,13.61,13.5,13.61,26100.0,8.1974,8.2397,8.1732,8.2397,26100.0
2008-02-27 12:00:00,13.61,13.62,13.4,13.44,84700.0,8.2397,8.2458,8.1126,8.1368,84700.0
2008-02-27 12:30:00,13.44,13.44,13.35,13.4,58300.0,8.1368,8.1368,8.0823,8.1126,58300.0
2008-02-27 13:00:00,13.4,13.41,13.35,13.4,48400.0,8.1126,8.1187,8.0823,8.1126,48400.0
2008-02-27 13:30:00,13.39,13.41,13.28,13.35,47700.0,8.1066,8.1187,8.04,8.0823,47700.0
2008-02-27 14:00:00,13.35,13.35,13.2,13.21,75200.0,8.0823,8.0823,7.9915,7.9976,75200.0
2008-02-27 14:30:00,13.21,13.25,13.17,13.25,119100.0,7.9976,8.0218,7.9734,8.0218,119100.0
2008-02-27 15:00:00,13.25,13.33,13.19,13.31,208400.0,8.0218,8.0702,7.9855,8.0581,208400.0
2008-02-27 15:30:00,13.32,13.34,13.24,13.29,140600.0,8.0642,8.0763,8.0157,8.046,140600.0
2008-02-28 09:30:00,13.14,13.2,12.92,13.09,68400.0,7.9552,7.9915,7.822,7.9249,68400.0
2008-02-28 10:00:00,13.09,13.11,13.0,13.04,36800.0,7.9249,7.937,7.8704,7.8947,36800.0
2008-02-28 10:30:00,13.03,13.03,12.94,12.98,45400.0,7.8886,7.8886,7.8341,7.8583,45400.0
2008-02-28 11:00:00,12.98,12.99,12.8,12.85,449000.0,7.8583,7.8644,7.7494,7.7796,449000.0
2008-02-28 11:30:00,12.85,12.85,12.72,12.75,151800.0,7.7796,7.7796,7.7009,7.7191,151800.0
2008-02-28 12:00:00,12.75,12.76,12.59,12.62,129300.0,7.7191,7.7251,7.6222,7.6404,129300.0
2008-02-28 12:30:00,12.62,12.72,12.62,12.67,61800.0,7.6404,7.7009,7.6404,7.6707,61800.0
2008-02-28 13:00:00,12.66,12.79,12.65,12.71,66400.0,7.6646,7.7433,7.6585,7.6949,66400.0
2008-02-28 13:30:00,12.71,12.79,12.69,12.79,66300.0,7.6949,7.7433,7.6828,7.7433,66300.0
2008-02-28 14:00:00,12.79,12.89,12.77,12.87,64600.0,7.7433,7.8038,7.7312,7.7917,64600.0
2008-02-28 14:30:00,12.85,12.95,12.83,12.94,78000.0,7.7796,7.8402,7.7675,7.8341,78000.0
2008-02-28 15:00:00,12.94,12.95,12.84,12.87,71700.0,7.8341,7.8402,7.7736,7.7917,71700.0
2008-02-28 15:30:00,12.87,12.92,12.84,12.86,205800.0,7.7917,7.822,7.7736,7.7857,205800.0
2008-02-29 09:30:00,12.72,12.72,12.48,12.61,60800.0,7.7009,7.7009,7.5556,7.6343,60800.0
2008-02-29 10:00:00,12.61,12.77,12.59,12.65,85600.0,7.6343,7.7312,7.6222,7.6585,85600.0
2008-02-29 10:30:00,12.65,12.67,12.58,12.58,75100.0,7.6585,7.6707,7.6162,7.6162,75100.0
2008-02-29 11:00:00,12.59,12.64,12.56,12.58,46100.0,7.6222,7.6525,7.6041,7.6162,46100.0
2008-02-29 11:30:00,12.57,12.6,12.56,12.58,31000.0,7.6101,7.6283,7.6041,7.6162,31000.0
2008-02-29 12:00:00,12.58,12.6,12.52,12.56,39700.0,7.6162,7.6283,7.5798,7.6041,39700.0
2008-02-29 12:30:00,12.55,12.56,12.4,12.45,102600.0,7.598,7.6041,7.5072,7.5375,102600.0
2008-02-29 13:00:00,12.45,12.48,12.44,12.46,54600.0,7.5375,7.5556,7.5314,7.5435,54600.0
2008-02-29 13:30:00,12.46,12.47,12.26,12.27,77800.0,7.5435,7.5496,7.4224,7.4285,77800.0
2008-02-29 14:00:00,12.28,12.36,12.25,12.36,79300.0,7.4345,7.483,7.4164,7.483,79300.0
2008-02-29 14:30:00,12.36,12.38,12.34,12.35,71600.0,7.483,7.4951,7.4709,7.4769,71600.0
2008-02-29 15:00:00,12.34,12.4,12.33,12.4,92100.0,7.4709,7.5072,7.4648,7.5072,92100.0
2008-02-29 15:30:00,12.39,12.39,12.24,12.31,265400.0,7.5011,7.5011,7.4103,7.4527,265400.0
2008-03-03 09:30:00,12.29,12.29,11.96,11.98,76100.0,7.4406,7.4406,7.2408,7.2529,76100.0
2008-03-03 10:00:00,12.0,12.24,12.0,12.23,84900.0,7.265,7.4103,7.265,7.4043,84900.0
2008-03-03 10:30:00,12.23,12.23,11.99,12.01,119500.0,7.4043,7.4043,7.259,7.2711,119500.0
2008-03-03 11:00:00,12.0,12.1,11.98,12.05,120000.0,7.265,7.3256,7.2529,7.2953,120000.0
2008-03-03 11:30:00,12.04,12.11,11.97,12.07,89200.0,7.2892,7.3316,7.2469,7.3074,89200.0
2008-03-03 12:00:00,12.07,12.08,11.99,12.05,77900.0,7.3074,7.3135,7.259,7.2953,77900.0
2008-03-03 12:30:00,12.05,12.16,12.05,12.15,61900.0,7.2953,7.3619,7.2953,7.3558,61900.0
2008-03-03 13:00:00,12.16,12.24,12.14,12.21,52000.0,7.3619,7.4103,7.3498,7.3922,52000.0
2008-03-03 13:30:00,12.22,12.23,12.1,12.1,85100.0,7.3982,7.4043,7.3256,7.3256,85100.0
2008-03-03 14:00:00,12.1,12.14,12.01,12.03,69000.0,7.3256,7.3498,7.2711,7.2832,69000.0
2008-03-03 14:30:00,12.03,12.06,11.97,11.97,83600.0,7.2832,7.3013,7.2469,7.2469,83600.0
2008-03-03 15:00:00,11.97,12.12,11.97,12.1,97700.0,7.2469,7.3377,7.2469,7.3256,97700.0
2008-03-03 15:30:00,12.11,12.27,12.09,12.21,184400.0,7.3316,7.4285,7.3195,7.3922,184400.0
2008-03-04 09:30:00,12.12,12.43,12.06,12.35,102200.0,7.3377,7.5254,7.3013,7.4769,102200.0
2008-03-04 10:00:00,12.35,12.35,12.22,12.24,43800.0,7.4769,7.4769,7.3982,7.4103,43800.0
2008-03-04 10:30:00,12.23,12.25,12.15,12.18,45000.0,7.4043,7.4164,7.3558,7.374,45000.0
2008-03-04 11:00:00,12.18,12.21,12.13,12.19,91300.0,7.374,7.3922,7.3437,7.3801,91300.0
2008-03-04 11:30:00,12.19,12.32,12.18,12.28,91100.0,7.3801,7.4588,7.374,7.4345,91100.0
2008-03-04 12:00:00,12.28,12.39,12.25,12.38,34700.0,7.4345,7.5011,7.4164,7.4951,34700.0
2008-03-04 12:30:00,12.37,12.44,12.33,12.33,49500.0,7.489,7.5314,7.4648,7.4648,49500.0
2008-03-04 13:00:00,12.33,12.35,12.18,12.28,84300.0,7.4648,7.4769,7.374,7.4345,84300.0
2008-03-04 13:30:00,12.28,12.29,12.19,12.24,96800.0,7.4345,7.4406,7.3801,7.4103,96800.0
2008-03-04 14:00:00,12.25,12.26,12.14,12.16,247100.0,7.4164,7.4224,7.3498,7.3619,247100.0
2008-03-04 14:30:00,12.16,12.34,12.15,12.28,115200.0,7.3619,7.4709,7.3558,7.4345,115200.0
2008-03-04 15:00:00,12.29,12.52,12.28,12.36,131400.0,7.4406,7.5798,7.4345,7.483,131400.0
2008-03-04 15:30:00,12.35,12.44,12.35,12.41,275900.0,7.4769,7.5314,7.4769,7.5132,275900.0
2008-03-05 09:30:00,12.42,12.68,12.36,12.68,50100.0,7.5193,7.6767,7.483,7.6767,50100.0
2008-03-05 10:00:00,12.69,12.81,12.6,12.69,83700.0,7.6828,7.7554,7.6283,7.6828,83700.0
2008-03-05 10:30:00,12.69,12.69,12.52,12.56,41600.0,7.6828,7.6828,7.5798,7.6041,41600.0
2008-03-05 11:00:00,12.56,12.56,12.4,12.47,72100.0,7.6041,7.6041,7.5072,7.5496,72100.0
2008-03-05 11:30:00,12.46,12.49,12.35,12.36,43800.0,7.5435,7.5617,7.4769,7.483,43800.0
2008-03-05 12:00:00,12.37,12.5,12.37,12.37,61900.0,7.489,7.5677,7.489,7.489,61900.0
2008-03-05 12:30:00,12.38,12.41,12.33,12.4,45300.0,7.4951,7.5132,7.4648,7.5072,45300.0
2008-03-05 13:00:00,12.4,12.41,12.24,12.3,40000.0,7.5072,7.5132,7.4103,7.4466,40000.0
2008-03-05 13:30:00,12.29,12.3,12.16,12.23,90400.0,7.4406,7.4466,7.3619,7.4043,90400.0
2008-03-05 14:00:00,12.23,12.3,12.2,12.27,43400.0,7.4043,7.4466,7.3861,7.4285,43400.0
2008-03-05 14:30:00,12.27,12.33,12.2,12.26,69700.0,7.4285,7.4648,7.3861,7.4224,69700.0
2008-03-05 15:00:00,12.24,12.31,12.18,12.26,105900.0,7.4103,7.4527,7.374,7.4224,105900.0
2008-03-05 15:30:00,12.25,12.32,12.2,12.28,215700.0,7.4164,7.4588,7.3861,7.4345,215700.0
2008-03-06 09:30:00,12.12,12.21,11.94,11.99,77400.0,7.3377,7.3922,7.2287,7.259,77400.0
2008-03-06 10:00:00,11.99,11.99,11.79,11.83,97300.0,7.259,7.259,7.1379,7.1621,97300.0
2008-03-06 10:30:00,11.83,11.83,11.76,11.78,74800.0,7.1621,7.1621,7.1197,7.1318,74800.0
2008-03-06 11:00:00,11.78,11.79,11.61,11.67,85800.0,7.1318,7.1379,7.0289,7.0652,85800.0
2008-03-06 11:30:00,11.66,11.77,11.66,11.75,118000.0,7.0592,7.1258,7.0592,7.1137,118000.0
2008-03-06 12:00:00,11.75,11.77,11.58,11.62,112900.0,7.1137,7.1258,7.0107,7.035,112900.0
2008-03-06 12:30:00,11.62,11.75,11.62,11.66,97600.0,7.035,7.1137,7.035,7.0592,97600.0
2008-03-06 13:00:00,11.67,11.72,11.67,11.68,58000.0,7.0652,7.0955,7.0652,7.0713,58000.0
2008-03-06 13:30:00,11.68,11.74,11.68,11.71,59200.0,7.0713,7.1076,7.0713,7.0895,59200.0
2008-03-06 14:00:00,11.7,11.73,11.64,11.64,81500.0,7.0834,7.1016,7.0471,7.0471,81500.0
2008-03-06 14:30:00,11.65,11.71,11.63,11.67,79800.0,7.0531,7.0895,7.041,7.0652,79800.0
2008-03-06 15:00:00,11.67,11.72,11.64,11.71,92100.0,7.0652,7.0955,7.0471,7.0895,92100.0
2008-03-06 15:30:00,11.71,11.72,11.59,11.6,168500.0,7.0895,7.0955,7.0168,7.0229,168500.0
2008-03-07 09:30:00,11.53,11.62,11.23,11.42,233000.0,6.9805,7.035,6.7989,6.9139,233000.0
2008-03-07 10:00:00,11.43,11.51,11.19,11.41,183700.0,6.9199,6.9684,6.7746,6.9078,183700.0
2008-03-07 10:30:00,11.41,11.53,11.31,11.33,113000.0,6.9078,6.9805,6.8473,6.8594,113000.0
2008-03-07 11:00:00,11.34,11.34,11.24,11.27,78800.0,6.8654,6.8654,6.8049,6.8231,78800.0
2008-03-07 11:30:00,11.26,11.26,11.17,11.25,198600.0,6.817,6.817,6.7625,6.811,198600.0
2008-03-07 12:00:00,11.25,11.28,11.15,11.22,95900.0,6.811,6.8291,6.7504,6.7928,95900.0
2008-03-07 12:30:00,11.21,11.25,11.18,11.19,102900.0,6.7867,6.811,6.7686,6.7746,102900.0
2008-03-07 13:00:00,11.19,11.2,11.1,11.15,133400.0,6.7746,6.7807,6.7201,6.7504,133400.0
2008-03-07 13:30:00,11.16,11.24,11.12,11.21,153300.0,6.7565,6.8049,6.7323,6.7867,153300.0
2008-03-07 14:00:00,11.2,11.22,11.07,11.14,126000.0,6.7807,6.7928,6.702,6.7444,126000.0
2008-03-07 14:30:00,11.14,11.27,11.13,11.27,111200.0,6.7444,6.8231,6.7383,6.8231,111200.0
2008-03-07 15:00:00,11.28,11.43,11.21,11.28,310600.0,6.8291,6.9199,6.7867,6.8291,310600.0
2008-03-07 15:30:00,11.27,11.3,11.19,11.23,292400.0,6.8231,6.8412,6.7746,6.7989,292400.0
2008-03-10 09:30:00,11.24,11.39,11.17,11.38,62900.0,6.8049,6.8957,6.7625,6.8897,62900.0
2008-03-10 10:00:00,11.37,11.38,11.18,11.33,56800.0,6.8836,6.8897,6.7686,6.8594,56800.0
2008-03-10 10:30:00,11.34,11.34,11.18,11.23,108500.0,6.8654,6.8654,6.7686,6.7989,108500.0
2008-03-10 11:00:00,11.23,11.3,11.21,11.21,111800.0,6.7989,6.8412,6.7867,6.7867,111800.0
2008-03-10 11:30:00,11.22,11.26,11.19,11.26,118600.0,6.7928,6.817,6.7746,6.817,118600.0
2008-03-10 12:00:00,11.25,11.41,11.25,11.39,183700.0,6.811,6.9078,6.811,6.8957,183700.0
2008-03-10 12:30:00,11.4,11.55,11.36,11.53,137000.0,6.9018,6.9926,6.8776,6.9805,137000.0
2008-03-10 13:00:00,11.54,11.54,11.39,11.4,174400.0,6.9865,6.9865,6.8957,6.9018,174400.0
2008-03-10 13:30:00,11.41,11.41,11.23,11.23,107000.0,6.9078,6.9078,6.7989,6.7989,107000.0
2008-03-10 14:00:00,11.23,11.26,11.1,11.12,93100.0,6.7989,6.817,6.7201,6.7323,93100.0
2008-03-10 14:30:00,11.12,11.25,11.08,11.2,201200.0,6.7323,6.811,6.708,6.7807,201200.0
2008-03-10 15:00:00,11.2,11.24,11.17,11.24,168400.0,6.7807,6.8049,6.7625,6.8049,168400.0
2008-03-10 15:30:00,11.24,11.29,11.1,11.16,497900.0,6.8049,6.8352,6.7201,6.7565,497900.0
2008-03-11 09:30:00,11.47,12.04,11.01,11.45,846200.0,6.9442,7.2892,6.6657,6.932,846200.0
2008-03-11 10:00:00,11.45,11.45,11.01,11.39,1011700.0,6.932,6.932,6.6657,6.8957,1011700.0
2008-03-11 10:30:00,11.38,11.4,11.01,11.12,295200.0,6.8897,6.9018,6.6657,6.7323,295200.0
2008-03-11 11:00:00,11.11,11.24,11.08,11.13,113200.0,6.7262,6.8049,6.708,6.7383,113200.0
2008-03-11 11:30:00,11.13,11.25,10.85,10.9,177000.0,6.7383,6.811,6.5688,6.5991,177000.0
2008-03-11 12:00:00,10.89,10.96,10.86,10.89,141100.0,6.593,6.6354,6.5748,6.593,141100.0
2008-03-11 12:30:00,10.88,10.92,10.81,10.88,187100.0,6.587,6.6112,6.5446,6.587,187100.0
2008-03-11 13:00:00,10.88,10.95,10.77,10.93,259100.0,6.587,6.6293,6.5204,6.6172,259100.0
2008-03-11 13:30:00,10.92,10.93,10.83,10.9,83500.0,6.6112,6.6172,6.5567,6.5991,83500.0
2008-03-11 14:00:00,10.9,10.91,10.87,10.89,107400.0,6.5991,6.6051,6.5809,6.593,107400.0
2008-03-11 14:30:00,10.88,10.98,10.88,10.96,252200.0,6.587,6.6475,6.587,6.6354,252200.0
2008-03-11 15:00:00,10.96,11.22,10.95,11.14,274100.0,6.6354,6.7928,6.6293,6.7444,274100.0
2008-03-11 15:30:00,11.16,11.28,11.13,11.28,372600.0,6.7565,6.8291,6.7383,6.8291,372600.0
2008-03-12 09:30:00,11.13,11.41,11.11,11.25,163200.0,6.7383,6.9078,6.7262,6.811,163200.0
2008-03-12 10:00:00,11.24,11.54,11.19,11.43,179500.0,6.8049,6.9865,6.7746,6.9199,179500.0
2008-03-12 10:30:00,11.43,11.7,11.43,11.67,161100.0,6.9199,7.0834,6.9199,7.0652,161100.0
2008-03-12 11:00:00,11.67,11.81,11.65,11.77,79900.0,7.0652,7.15,7.0531,7.1258,79900.0
2008-03-12 11:30:00,11.78,11.78,11.63,11.69,93700.0,7.1318,7.1318,7.041,7.0773,93700.0
2008-03-12 12:00:00,11.69,11.7,11.58,11.59,81200.0,7.0773,7.0834,7.0107,7.0168,81200.0
2008-03-12 12:30:00,11.59,11.68,11.55,11.59,64100.0,7.0168,7.0713,6.9926,7.0168,64100.0
2008-03-12 13:00:00,11.58,11.65,11.53,11.59,72100.0,7.0107,7.0531,6.9805,7.0168,72100.0
2008-03-12 13:30:00,11.58,11.58,11.43,11.5,72000.0,7.0107,7.0107,6.9199,6.9623,72000.0
2008-03-12 14:00:00,11.49,11.5,11.4,11.41,98600.0,6.9563,6.9623,6.9018,6.9078,98600.0
2008-03-12 14:30:00,11.41,11.47,11.38,11.39,130300.0,6.9078,6.9442,6.8897,6.8957,130300.0
2008-03-12 15:00:00,11.39,11.44,11.34,11.34,175200.0,6.8957,6.926,6.8654,6.8654,175200.0
2008-03-12 15:30:00,11.34,11.36,11.2,11.21,259200.0,6.8654,6.8776,6.7807,6.7867,259200.0
2008-03-13 09:30:00,11.19,11.19,10.78,10.8,236700.0,6.7746,6.7746,6.5264,6.5385,236700.0
2008-03-13 10:00:00,10.8,10.85,10.54,10.58,337900.0,6.5385,6.5688,6.3811,6.4053,337900.0
2008-03-13 10:30:00,10.58,10.75,10.51,10.68,217100.0,6.4053,6.5082,6.3629,6.4659,217100.0
2008-03-13 11:00:00,10.69,10.85,10.61,10.79,241300.0,6.4719,6.5688,6.4235,6.5325,241300.0
2008-03-13 11:30:00,10.79,10.94,10.76,10.92,147800.0,6.5325,6.6233,6.5143,6.6112,147800.0
2008-03-13 12:00:00,10.94,10.96,10.83,10.84,100800.0,6.6233,6.6354,6.5567,6.5627,100800.0
2008-03-13 12:30:00,10.84,10.97,10.79,10.87,108000.0,6.5627,6.6414,6.5325,6.5809,108000.0
2008-03-13 13:00:00,10.88,11.13,10.86,11.11,125200.0,6.587,6.7383,6.5748,6.7262,125200.0
2008-03-13 13:30:00,11.1,11.15,10.95,11.06,122300.0,6.7201,6.7504,6.6293,6.6959,122300.0
2008-03-13 14:00:00,11.06,11.1,11.0,11.09,131100.0,6.6959,6.7201,6.6596,6.7141,131100.0
2008-03-13 14:30:00,11.09,11.09,10.97,11.02,157100.0,6.7141,6.7141,6.6414,6.6717,157100.0
2008-03-13 15:00:00,11.03,11.06,10.94,10.97,199300.0,6.6778,6.6959,6.6233,6.6414,199300.0
2008-03-13 15:30:00,10.98,11.02,10.95,11.02,264200.0,6.6475,6.6717,6.6293,6.6717,264200.0
2008-03-14 09:30:00,11.19,11.23,10.75,10.76,96900.0,6.7746,6.7989,6.5082,6.5143,96900.0
2008-03-14 10:00:00,10.73,10.99,10.66,10.89,136000.0,6.4961,6.6535,6.4538,6.593,136000.0
2008-03-14 10:30:00,10.86,11.04,10.79,10.94,99400.0,6.5748,6.6838,6.5325,6.6233,99400.0
2008-03-14 11:00:00,10.92,11.02,10.87,11.01,57500.0,6.6112,6.6717,6.5809,6.6657,57500.0
2008-03-14 11:30:00,10.99,11.13,10.94,10.98,69600.0,6.6535,6.7383,6.6233,6.6475,69600.0
2008-03-14 12:00:00,10.98,11.18,10.96,11.14,130800.0,6.6475,6.7686,6.6354,6.7444,130800.0
2008-03-14 12:30:00,11.14,11.19,11.01,11.14,146100.0,6.7444,6.7746,6.6657,6.7444,146100.0
2008-03-14 13:00:00,11.14,11.17,11.03,11.11,109300.0,6.7444,6.7625,6.6778,6.7262,109300.0
2008-03-14 13:30:00,11.12,11.23,11.05,11.05,129300.0,6.7323,6.7989,6.6899,6.6899,129300.0
2008-03-14 14:00:00,11.05,11.11,11.0,11.01,146700.0,6.6899,6.7262,6.6596,6.6657,146700.0
2008-03-14 14:30:00,11.01,11.09,10.96,11.07,145500.0,6.6657,6.7141,6.6354,6.702,145500.0
2008-03-14 15:00:00,11.07,11.3,11.03,11.29,252300.0,6.702,6.8412,6.6778,6.8352,252300.0
2008-03-14 15:30:00,11.28,11.29,11.1,11.17,347000.0,6.8291,6.8352,6.7201,6.7625,347000.0
2008-03-17 09:30:00,10.87,11.12,10.7,10.73,233600.0,6.5809,6.7323,6.478,6.4961,233600.0
2008-03-17 10:00:00,10.74,10.92,10.68,10.83,197600.0,6.5022,6.6112,6.4659,6.5567,197600.0
2008-03-17 10:30:00,10.83,10.91,10.67,10.77,174200.0,6.5567,6.6051,6.4598,6.5204,174200.0
2008-03-17 11:00:00,10.77,10.82,10.72,10.73,90700.0,6.5204,6.5506,6.4901,6.4961,90700.0
2008-03-17 11:30:00,10.74,10.75,10.54,10.56,82000.0,6.5022,6.5082,6.3811,6.3932,82000.0
2008-03-17 12:00:00,10.56,10.59,10.46,10.49,89500.0,6.3932,6.4114,6.3327,6.3508,89500.0
2008-03-17 12:30:00,10.48,10.56,10.46,10.52,79600.0,6.3448,6.3932,6.3327,6.369,79600.0
2008-03-17 13:00:00,10.51,10.52,10.39,10.45,86100.0,6.3629,6.369,6.2903,6.3266,86100.0
2008-03-17 13:30:00,10.45,10.56,10.42,10.55,101900.0,6.3266,6.3932,6.3085,6.3872,101900.0
2008-03-17 14:00:00,10.55,10.63,10.49,10.5,92500.0,6.3872,6.4356,6.3508,6.3569,92500.0
2008-03-17 14:30:00,10.5,10.61,10.46,10.54,121400.0,6.3569,6.4235,6.3327,6.3811,121400.0
2008-03-17 15:00:00,10.54,10.7,10.52,10.59,153700.0,6.3811,6.478,6.369,6.4114,153700.0
2008-03-17 15:30:00,10.59,10.71,10.59,10.61,278900.0,6.4114,6.484,6.4114,6.4235,278900.0
2008-03-18 09:30:00,10.82,10.95,10.73,10.9,94100.0,6.5506,6.6293,6.4961,6.5991,94100.0
2008-03-18 10:00:00,10.91,11.02,10.89,11.01,186700.0,6.6051,6.6717,6.593,6.6657,186700.0
2008-03-18 10:30:00,11.01,11.2,11.01,11.2,101400.0,6.6657,6.7807,6.6657,6.7807,101400.0
2008-03-18 11:00:00,11.21,11.3,11.18,11.27,66100.0,6.7867,6.8412,6.7686,6.8231,66100.0
2008-03-18 11:30:00,11.26,11.39,11.22,11.22,78300.0,6.817,6.8957,6.7928,6.7928,78300.0
2008-03-18 12:00:00,11.21,11.27,11.19,11.24,54200.0,6.7867,6.8231,6.7746,6.8049,54200.0
2008-03-18 12:30:00,11.24,11.35,11.23,11.35,42100.0,6.8049,6.8715,6.7989,6.8715,42100.0
2008-03-18 13:00:00,11.34,11.35,11.25,11.29,53600.0,6.8654,6.8715,6.811,6.8352,53600.0
2008-03-18 13:30:00,11.29,11.3,11.25,11.27,57900.0,6.8352,6.8412,6.811,6.8231,57900.0
2008-03-18 14:00:00,11.27,11.28,10.98,11.03,206700.0,6.8231,6.8291,6.6475,6.6778,206700.0
2008-03-18 14:30:00,11.03,11.14,10.92,11.14,260500.0,6.6778,6.7444,6.6112,6.7444,260500.0
2008-03-18 15:00:00,11.14,11.15,11.05,11.08,201500.0,6.7444,6.7504,6.6899,6.708,201500.0
2008-03-18 15:30:00,11.08,11.13,11.06,11.08,537000.0,6.708,6.7383,6.6959,6.708,537000.0
2008-03-19 09:30:00,11.15,11.29,11.13,11.2,227100.0,6.7504,6.8352,6.7383,6.7807,227100.0
2008-03-19 10:00:00,11.21,11.29,11.11,11.13,191700.0,6.7867,6.8352,6.7262,6.7383,191700.0
2008-03-19 10:30:00,11.13,11.29,11.03,11.27,135800.0,6.7383,6.8352,6.6778,6.8231,135800.0
2008-03-19 11:00:00,11.28,11.34,11.26,11.33,167800.0,6.8291,6.8654,6.817,6.8594,167800.0
2008-03-19 11:30:00,11.34,11.35,11.3,11.3,89400.0,6.8654,6.8715,6.8412,6.8412,89400.0
2008-03-19 12:00:00,11.3,11.35,11.28,11.31,64500.0,6.8412,6.8715,6.8291,6.8473,64500.0
2008-03-19 12:30:00,11.31,11.33,11.24,11.26,98900.0,6.8473,6.8594,6.8049,6.817,98900.0
2008-03-19 13:00:00,11.26,11.3,11.06,11.13,172900.0,6.817,6.8412,6.6959,6.7383,172900.0
2008-03-19 13:30:00,11.14,11.18,11.06,11.08,95200.0,6.7444,6.7686,6.6959,6.708,95200.0
2008-03-19 14:00:00,11.09,11.13,11.03,11.11,88500.0,6.7141,6.7383,6.6778,6.7262,88500.0
2008-03-19 14:30:00,11.11,11.2,11.05,11.19,152800.0,6.7262,6.7807,6.6899,6.7746,152800.0
2008-03-19 15:00:00,11.17,11.25,11.06,11.09,160700.0,6.7625,6.811,6.6959,6.7141,160700.0
2008-03-19 15:30:00,11.1,11.15,11.0,11.0,181900.0,6.7201,6.7504,6.6596,6.6596,181900.0
2008-03-20 09:30:00,10.98,11.17,10.95,11.09,323200.0,6.6475,6.7625,6.6293,6.7141,323200.0
2008-03-20 10:00:00,11.1,11.33,11.09,11.31,220600.0,6.7201,6.8594,6.7141,6.8473,220600.0
2008-03-20 10:30:00,11.3,11.53,11.25,11.52,157500.0,6.8412,6.9805,6.811,6.9744,157500.0
2008-03-20 11:00:00,11.51,11.53,11.42,11.47,77400.0,6.9684,6.9805,6.9139,6.9442,77400.0
2008-03-20 11:30:00,11.47,11.48,11.31,11.32,104900.0,6.9442,6.9502,6.8473,6.8533,104900.0
2008-03-20 12:00:00,11.32,11.38,11.27,11.31,73700.0,6.8533,6.8897,6.8231,6.8473,73700.0
2008-03-20 12:30:00,11.31,11.35,11.24,11.33,93700.0,6.8473,6.8715,6.8049,6.8594,93700.0
2008-03-20 13:00:00,11.32,11.46,11.3,11.43,85700.0,6.8533,6.9381,6.8412,6.9199,85700.0
2008-03-20 13:30:00,11.42,11.5,11.41,11.47,87900.0,6.9139,6.9623,6.9078,6.9442,87900.0
2008-03-20 14:00:00,11.47,11.51,11.41,11.43,128900.0,6.9442,6.9684,6.9078,6.9199,128900.0
2008-03-20 14:30:00,11.43,11.56,11.42,11.49,164700.0,6.9199,6.9986,6.9139,6.9563,164700.0
2008-03-20 15:00:00,11.48,11.57,11.47,11.53,88800.0,6.9502,7.0047,6.9442,6.9805,88800.0
2008-03-20 15:30:00,11.52,11.62,11.0,11.55,314500.0,6.9744,7.035,6.6596,6.9926,314500.0
2008-03-24 09:30:00,11.72,11.94,11.57,11.88,166300.0,7.0955,7.2287,7.0047,7.1924,166300.0
2008-03-24 10:00:00,11.88,12.21,11.86,12.17,189500.0,7.1924,7.3922,7.1803,7.3679,189500.0
2008-03-24 10:30:00,12.18,12.28,12.17,12.23,105800.0,7.374,7.4345,7.3679,7.4043,105800.0
2008-03-24 11:00:00,12.23,12.44,12.23,12.39,178500.0,7.4043,7.5314,7.4043,7.5011,178500.0
2008-03-24 11:30:00,12.4,12.45,12.31,12.41,153700.0,7.5072,7.5375,7.4527,7.5132,153700.0
2008-03-24 12:00:00,12.41,12.44,12.37,12.42,177600.0,7.5132,7.5314,7.489,7.5193,177600.0
2008-03-24 12:30:00,12.43,12.43,12.32,12.34,106100.0,7.5254,7.5254,7.4588,7.4709,106100.0
2008-03-24 13:00:00,12.34,12.43,12.32,12.34,142200.0,7.4709,7.5254,7.4588,7.4709,142200.0
2008-03-24 13:30:00,12.33,12.38,12.29,12.29,95300.0,7.4648,7.4951,7.4406,7.4406,95300.0
2008-03-24 14:00:00,12.28,12.32,12.26,12.32,123100.0,7.4345,7.4588,7.4224,7.4588,123100.0
2008-03-24 14:30:00,12.32,12.32,12.16,12.16,119800.0,7.4588,7.4588,7.3619,7.3619,119800.0
2008-03-24 15:00:00,12.16,12.19,12.15,12.15,97500.0,7.3619,7.3801,7.3558,7.3558,97500.0
2008-03-24 15:30:00,12.14,12.21,12.09,12.2,265300.0,7.3498,7.3922,7.3195,7.3861,265300.0
2008-03-25 09:30:00,12.21,12.24,11.94,11.94,119600.0,7.3922,7.4103,7.2287,7.2287,119600.0
2008-03-25 10:00:00,11.94,12.03,11.89,12.0,88400.0,7.2287,7.2832,7.1984,7.265,88400.0
2008-03-25 10:30:00,12.0,12.09,11.96,12.08,57200.0,7.265,7.3195,7.2408,7.3135,57200.0
2008-03-25 11:00:00,12.07,12.11,12.0,12.05,54000.0,7.3074,7.3316,7.265,7.2953,54000.0
2008-03-25 11:30:00,12.05,12.08,12.02,12.04,43300.0,7.2953,7.3135,7.2771,7.2892,43300.0
2008-03-25 12:00:00,12.03,12.18,12.02,12.18,40200.0,7.2832,7.374,7.2771,7.374,40200.0
2008-03-25 12:30:00,12.17,12.2,12.1,12.1,46400.0,7.3679,7.3861,7.3256,7.3256,46400.0
2008-03-25 13:00:00,12.1,12.16,12.09,12.14,37300.0,7.3256,7.3619,7.3195,7.3498,37300.0
2008-03-25 13:30:00,12.14,12.26,12.11,12.26,80900.0,7.3498,7.4224,7.3316,7.4224,80900.0
2008-03-25 14:00:00,12.25,12.25,12.11,12.12,45100.0,7.4164,7.4164,7.3316,7.3377,45100.0
2008-03-25 14:30:00,12.11,12.15,12.08,12.11,71400.0,7.3316,7.3558,7.3135,7.3316,71400.0
2008-03-25 15:00:00,12.11,12.12,12.05,12.1,92900.0,7.3316,7.3377,7.2953,7.3256,92900.0
2008-03-25 15:30:00,12.11,12.12,11.99,11.99,254100.0,7.3316,7.3377,7.259,7.259,254100.0
2008-03-26 09:30:00,11.99,11.99,11.61,11.82,74400.0,7.259,7.259,7.0289,7.156,74400.0
2008-03-26 10:00:00,11.82,11.9,11.82,11.85,53800.0,7.156,7.2045,7.156,7.1742,53800.0
2008-03-26 10:30:00,11.84,11.84,11.78,11.81,128200.0,7.1682,7.1682,7.1318,7.15,128200.0
2008-03-26 11:00:00,11.81,11.81,11.7,11.73,53200.0,7.15,7.15,7.0834,7.1016,53200.0
2008-03-26 11:30:00,11.73,11.8,11.7,11.8,81700.0,7.1016,7.1439,7.0834,7.1439,81700.0
2008-03-26 12:00:00,11.8,11.84,11.78,11.82,86100.0,7.1439,7.1682,7.1318,7.156,86100.0
2008-03-26 12:30:00,11.81,11.82,11.79,11.8,62700.0,7.15,7.156,7.1379,7.1439,62700.0
2008-03-26 13:00:00,11.8,11.82,11.79,11.8,58500.0,7.1439,7.156,7.1379,7.1439,58500.0
2008-03-26 13:30:00,11.81,11.81,11.73,11.74,54900.0,7.15,7.15,7.1016,7.1076,54900.0
2008-03-26 14:00:00,11.75,11.77,11.67,11.72,179900.0,7.1137,7.1258,7.0652,7.0955,179900.0
2008-03-26 14:30:00,11.71,11.76,11.67,11.76,120300.0,7.0895,7.1197,7.0652,7.1197,120300.0
2008-03-26 15:00:00,11.76,11.79,11.63,11.64,148000.0,7.1197,7.1379,7.041,7.0471,148000.0
2008-03-26 15:30:00,11.63,11.7,11.57,11.67,279400.0,7.041,7.0834,7.0047,7.0652,279400.0
2008-03-27 09:30:00,11.65,11.84,11.61,11.73,74400.0,7.0531,7.1682,7.0289,7.1016,74400.0
2008-03-27 10:00:00,11.73,11.77,11.66,11.69,90300.0,7.1016,7.1258,7.0592,7.0773,90300.0
2008-03-27 10:30:00,11.69,11.69,11.59,11.6,91000.0,7.0773,7.0773,7.0168,7.0229,91000.0
2008-03-27 11:00:00,11.6,11.61,11.51,11.59,87000.0,7.0229,7.0289,6.9684,7.0168,87000.0
2008-03-27 11:30:00,11.6,11.76,11.59,11.72,87300.0,7.0229,7.1197,7.0168,7.0955,87300.0
2008-03-27 12:00:00,11.72,11.86,11.72,11.83,91700.0,7.0955,7.1803,7.0955,7.1621,91700.0
2008-03-27 12:30:00,11.83,11.92,11.82,11.84,102300.0,7.1621,7.2166,7.156,7.1682,102300.0
2008-03-27 13:00:00,11.82,11.87,11.8,11.81,42100.0,7.156,7.1863,7.1439,7.15,42100.0
2008-03-27 13:30:00,11.82,11.82,11.72,11.73,47600.0,7.156,7.156,7.0955,7.1016,47600.0
2008-03-27 14:00:00,11.73,11.74,11.67,11.73,73200.0,7.1016,7.1076,7.0652,7.1016,73200.0
2008-03-27 14:30:00,11.73,11.8,11.69,11.69,46900.0,7.1016,7.1439,7.0773,7.0773,46900.0
2008-03-27 15:00:00,11.69,11.72,11.63,11.67,61800.0,7.0773,7.0955,7.041,7.0652,61800.0
2008-03-27 15:30:00,11.66,11.68,11.51,11.56,216400.0,7.0592,7.0713,6.9684,6.9986,216400.0
2008-03-28 09:30:00,11.51,11.58,11.08,11.25,134300.0,6.9684,7.0107,6.708,6.811,134300.0
2008-03-28 10:00:00,11.25,11.33,11.15,11.2,155300.0,6.811,6.8594,6.7504,6.7807,155300.0
2008-03-28 10:30:00,11.2,11.23,11.03,11.05,116400.0,6.7807,6.7989,6.6778,6.6899,116400.0
2008-03-28 11:00:00,11.04,11.05,10.91,11.0,185100.0,6.6838,6.6899,6.6051,6.6596,185100.0
2008-03-28 11:30:00,11.0,11.14,10.99,11.11,99900.0,6.6596,6.7444,6.6535,6.7262,99900.0
2008-03-28 12:00:00,11.12,11.22,11.09,11.22,148700.0,6.7323,6.7928,6.7141,6.7928,148700.0
2008-03-28 12:30:00,11.23,11.23,11.16,11.17,61700.0,6.7989,6.7989,6.7565,6.7625,61700.0
2008-03-28 13:00:00,11.18,11.28,11.17,11.27,86500.0,6.7686,6.8291,6.7625,6.8231,86500.0
2008-03-28 13:30:00,11.27,11.33,11.24,11.32,175200.0,6.8231,6.8594,6.8049,6.8533,175200.0
2008-03-28 14:00:00,11.31,11.36,11.28,11.28,108300.0,6.8473,6.8776,6.8291,6.8291,108300.0
2008-03-28 14:30:00,11.28,11.3,11.24,11.29,72900.0,6.8291,6.8412,6.8049,6.8352,72900.0
2008-03-28 15:00:00,11.29,11.3,11.2,11.28,108500.0,6.8352,6.8412,6.7807,6.8291,108500.0
2008-03-28 15:30:00,11.28,11.28,11.19,11.22,193200.0,6.8291,6.8291,6.7746,6.7928,193200.0
2008-03-31 09:30:00,11.22,11.53,11.22,11.45,129000.0,6.7928,6.9805,6.7928,6.932,129000.0
2008-03-31 10:00:00,11.44,11.46,11.3,11.32,67700.0,6.926,6.9381,6.8412,6.8533,67700.0
2008-03-31 10:30:00,11.32,11.49,11.3,11.49,58000.0,6.8533,6.9563,6.8412,6.9563,58000.0
2008-03-31 11:00:00,11.49,11.49,11.41,11.44,45800.0,6.9563,6.9563,6.9078,6.926,45800.0
2008-03-31 11:30:00,11.43,11.66,11.43,11.65,82300.0,6.9199,7.0592,6.9199,7.0531,82300.0
2008-03-31 12:00:00,11.64,11.65,11.49,11.51,165500.0,7.0471,7.0531,6.9563,6.9684,165500.0
2008-03-31 12:30:00,11.51,11.56,11.48,11.55,80900.0,6.9684,6.9986,6.9502,6.9926,80900.0
2008-03-31 13:00:00,11.55,11.58,11.5,11.52,93100.0,6.9926,7.0107,6.9623,6.9744,93100.0
2008-03-31 13:30:00,11.52,11.64,11.52,11.62,210200.0,6.9744,7.0471,6.9744,7.035,210200.0
2008-03-31 14:00:00,11.61,11.63,11.57,11.6,183600.0,7.0289,7.041,7.0047,7.0229,183600.0
2008-03-31 14:30:00,11.61,11.64,11.57,11.58,209400.0,7.0289,7.0471,7.0047,7.0107,209400.0
2008-03-31 15:00:00,11.58,11.67,11.57,11.65,239700.0,7.0107,7.0652,7.0047,7.0531,239700.0
2008-03-31 15:30:00,11.65,11.78,11.64,11.77,500900.0,7.0531,7.1318,7.0471,7.1258,500900.0
2008-04-01 09:00:00,11.77,11.77,11.77,11.77,2500.0,7.1258,7.1258,7.1258,7.1258,2500.0
2008-04-01 09:30:00,11.93,12.3,11.35,12.16,312500.0,7.2226,7.4466,6.8715,7.3619,312500.0
2008-04-01 10:00:00,12.16,12.21,12.06,12.11,285400.0,7.3619,7.3922,7.3013,7.3316,285400.0
2008-04-01 10:30:00,12.12,12.17,12.06,12.15,190800.0,7.3377,7.3679,7.3013,7.3558,190800.0
2008-04-01 11:00:00,12.14,12.2,12.1,12.12,109400.0,7.3498,7.3861,7.3256,7.3377,109400.0
2008-04-01 11:30:00,12.11,12.16,12.1,12.15,126000.0,7.3316,7.3619,7.3256,7.3558,126000.0
2008-04-01 12:00:00,12.16,12.27,12.13,12.25,163000.0,7.3619,7.4285,7.3437,7.4164,163000.0
2008-04-01 12:30:00,12.25,12.26,12.18,12.21,109200.0,7.4164,7.4224,7.374,7.3922,109200.0
2008-04-01 13:00:00,12.2,12.26,12.19,12.24,92000.0,7.3861,7.4224,7.3801,7.4103,92000.0
2008-04-01 13:30:00,12.24,12.25,12.12,12.14,95900.0,7.4103,7.4164,7.3377,7.3498,95900.0
2008-04-01 14:00:00,12.14,12.31,12.14,12.22,130600.0,7.3498,7.4527,7.3498,7.3982,130600.0
2008-04-01 14:30:00,12.21,12.4,12.21,12.28,160700.0,7.3922,7.5072,7.3922,7.4345,160700.0
2008-04-01 15:00:00,12.28,12.31,12.19,12.26,273300.0,7.4345,7.4527,7.3801,7.4224,273300.0
2008-04-01 15:30:00,12.27,12.28,12.2,12.24,453100.0,7.4285,7.4345,7.3861,7.4103,453100.0
2008-04-02 09:30:00,12.39,12.45,12.28,12.33,156300.0,7.5011,7.5375,7.4345,7.4648,156300.0
2008-04-02 10:00:00,12.33,12.38,12.28,12.37,149400.0,7.4648,7.4951,7.4345,7.489,149400.0
2008-04-02 10:30:00,12.37,12.53,12.37,12.5,158700.0,7.489,7.5859,7.489,7.5677,158700.0
2008-04-02 11:00:00,12.5,12.53,12.46,12.47,109700.0,7.5677,7.5859,7.5435,7.5496,109700.0
2008-04-02 11:30:00,12.47,12.54,12.44,12.52,76800.0,7.5496,7.5919,7.5314,7.5798,76800.0
2008-04-02 12:00:00,12.52,12.54,12.44,12.49,82500.0,7.5798,7.5919,7.5314,7.5617,82500.0
2008-04-02 12:30:00,12.48,12.5,12.42,12.44,66000.0,7.5556,7.5677,7.5193,7.5314,66000.0
2008-04-02 13:00:00,12.44,12.49,12.37,12.42,102000.0,7.5314,7.5617,7.489,7.5193,102000.0
2008-04-02 13:30:00,12.43,12.53,12.41,12.47,107500.0,7.5254,7.5859,7.5132,7.5496,107500.0
2008-04-02 14:00:00,12.47,12.5,12.33,12.33,96000.0,7.5496,7.5677,7.4648,7.4648,96000.0
2008-04-02 14:30:00,12.34,12.35,12.15,12.18,231800.0,7.4709,7.4769,7.3558,7.374,231800.0
2008-04-02 15:00:00,12.19,12.21,12.09,12.2,185600.0,7.3801,7.3922,7.3195,7.3861,185600.0
2008-04-02 15:30:00,12.2,12.23,12.16,12.2,291000.0,7.3861,7.4043,7.3619,7.3861,291000.0
2008-04-03 09:30:00,12.11,12.21,11.93,12.01,175700.0,7.3316,7.3922,7.2226,7.2711,175700.0
2008-04-03 10:00:00,12.01,12.13,12.01,12.01,92500.0,7.2711,7.3437,7.2711,7.2711,92500.0
2008-04-03 10:30:00,12.01,12.07,11.95,11.95,40200.0,7.2711,7.3074,7.2348,7.2348,40200.0
2008-04-03 11:00:00,11.95,12.01,11.95,12.0,69200.0,7.2348,7.2711,7.2348,7.265,69200.0
2008-04-03 11:30:00,12.01,12.07,12.0,12.0,56400.0,7.2711,7.3074,7.265,7.265,56400.0
2008-04-03 12:00:00,11.99,12.07,11.99,12.04,98400.0,7.259,7.3074,7.259,7.2892,98400.0
2008-04-03 12:30:00,12.04,12.13,12.03,12.13,57600.0,7.2892,7.3437,7.2832,7.3437,57600.0
2008-04-03 13:00:00,12.13,12.18,12.09,12.17,83600.0,7.3437,7.374,7.3195,7.3679,83600.0
2008-04-03 13:30:00,12.17,12.17,12.05,12.05,48400.0,7.3679,7.3679,7.2953,7.2953,48400.0
2008-04-03 14:00:00,12.06,12.16,12.05,12.14,82800.0,7.3013,7.3619,7.2953,7.3498,82800.0
2008-04-03 14:30:00,12.15,12.16,12.1,12.12,90000.0,7.3558,7.3619,7.3256,7.3377,90000.0
2008-04-03 15:00:00,12.12,12.15,12.08,12.09,83600.0,7.3377,7.3558,7.3135,7.3195,83600.0
2008-04-03 15:30:00,12.1,12.16,12.08,12.13,239000.0,7.3256,7.3619,7.3135,7.3437,239000.0
2008-04-04 09:30:00,12.2,12.2,11.88,12.08,156600.0,7.3861,7.3861,7.1924,7.3135,156600.0
2008-04-04 10:00:00,12.06,12.07,11.98,12.03,177300.0,7.3013,7.3074,7.2529,7.2832,177300.0
2008-04-04 10:30:00,12.03,12.14,11.98,12.1,72500.0,7.2832,7.3498,7.2529,7.3256,72500.0
2008-04-04 11:00:00,12.11,12.22,12.11,12.15,85500.0,7.3316,7.3982,7.3316,7.3558,85500.0
2008-04-04 11:30:00,12.14,12.28,12.13,12.23,165600.0,7.3498,7.4345,7.3437,7.4043,165600.0
2008-04-04 12:00:00,12.23,12.35,12.21,12.29,172500.0,7.4043,7.4769,7.3922,7.4406,172500.0
2008-04-04 12:30:00,12.31,12.31,12.22,12.25,74400.0,7.4527,7.4527,7.3982,7.4164,74400.0
2008-04-04 13:00:00,12.25,12.31,12.21,12.26,81300.0,7.4164,7.4527,7.3922,7.4224,81300.0
2008-04-04 13:30:00,12.25,12.28,12.24,12.25,31800.0,7.4164,7.4345,7.4103,7.4164,31800.0
2008-04-04 14:00:00,12.25,12.27,12.17,12.18,56900.0,7.4164,7.4285,7.3679,7.374,56900.0
2008-04-04 14:30:00,12.19,12.21,12.13,12.14,56900.0,7.3801,7.3922,7.3437,7.3498,56900.0
2008-04-04 15:00:00,12.14,12.15,12.03,12.08,99000.0,7.3498,7.3558,7.2832,7.3135,99000.0
2008-04-04 15:30:00,12.08,12.12,12.03,12.1,110200.0,7.3135,7.3377,7.2832,7.3256,110200.0
2008-04-07 09:30:00,12.21,12.21,12.03,12.08,364700.0,7.3922,7.3922,7.2832,7.3135,364700.0
2008-04-07 10:00:00,12.09,12.1,12.02,12.05,90200.0,7.3195,7.3256,7.2771,7.2953,90200.0
2008-04-07 10:30:00,12.05,12.12,12.04,12.12,95400.0,7.2953,7.3377,7.2892,7.3377,95400.0
2008-04-07 11:00:00,12.12,12.12,12.02,12.11,117700.0,7.3377,7.3377,7.2771,7.3316,117700.0
2008-04-07 11:30:00,12.11,12.18,12.1,12.15,45700.0,7.3316,7.374,7.3256,7.3558,45700.0
2008-04-07 12:00:00,12.15,12.21,12.14,12.2,98600.0,7.3558,7.3922,7.3498,7.3861,98600.0
2008-04-07 12:30:00,12.21,12.26,12.2,12.22,36700.0,7.3922,7.4224,7.3861,7.3982,36700.0
2008-04-07 13:00:00,12.23,12.24,12.21,12.22,27500.0,7.4043,7.4103,7.3922,7.3982,27500.0
2008-04-07 13:30:00,12.21,12.23,12.18,12.2,70300.0,7.3922,7.4043,7.374,7.3861,70300.0
2008-04-07 14:00:00,12.21,12.22,12.14,12.16,79800.0,7.3922,7.3982,7.3498,7.3619,79800.0
2008-04-07 14:30:00,12.16,12.19,12.12,12.17,72000.0,7.3619,7.3801,7.3377,7.3679,72000.0
2008-04-07 15:00:00,12.17,12.18,12.08,12.13,117100.0,7.3679,7.374,7.3135,7.3437,117100.0
2008-04-07 15:30:00,12.13,12.13,12.06,12.1,210000.0,7.3437,7.3437,7.3013,7.3256,210000.0
2008-04-08 09:30:00,12.04,12.07,11.86,11.93,57000.0,7.2892,7.3074,7.1803,7.2226,57000.0
2008-04-08 10:00:00,11.93,11.94,11.77,11.79,79700.0,7.2226,7.2287,7.1258,7.1379,79700.0
2008-04-08 10:30:00,11.79,11.88,11.78,11.81,65500.0,7.1379,7.1924,7.1318,7.15,65500.0
2008-04-08 11:00:00,11.81,11.84,11.72,11.72,96800.0,7.15,7.1682,7.0955,7.0955,96800.0
2008-04-08 11:30:00,11.72,11.78,11.61,11.68,109800.0,7.0955,7.1318,7.0289,7.0713,109800.0
2008-04-08 12:00:00,11.68,11.69,11.64,11.65,49800.0,7.0713,7.0773,7.0471,7.0531,49800.0
2008-04-08 12:30:00,11.65,11.69,11.62,11.65,115100.0,7.0531,7.0773,7.035,7.0531,115100.0
2008-04-08 13:00:00,11.65,11.69,11.63,11.65,57800.0,7.0531,7.0773,7.041,7.0531,57800.0
2008-04-08 13:30:00,11.65,11.7,11.64,11.68,40700.0,7.0531,7.0834,7.0471,7.0713,40700.0
2008-04-08 14:00:00,11.67,11.67,11.59,11.65,128100.0,7.0652,7.0652,7.0168,7.0531,128100.0
2008-04-08 14:30:00,11.65,11.68,11.61,11.65,67100.0,7.0531,7.0713,7.0289,7.0531,67100.0
2008-04-08 15:00:00,11.66,11.69,11.6,11.61,182800.0,7.0592,7.0773,7.0229,7.0289,182800.0
2008-04-08 15:30:00,11.61,11.66,11.6,11.64,280900.0,7.0289,7.0592,7.0229,7.0471,280900.0
2008-04-09 09:30:00,11.62,11.75,11.48,11.54,139000.0,7.035,7.1137,6.9502,6.9865,139000.0
2008-04-09 10:00:00,11.54,11.59,11.44,11.58,140800.0,6.9865,7.0168,6.926,7.0107,140800.0
2008-04-09 10:30:00,11.58,11.59,11.32,11.32,102900.0,7.0107,7.0168,6.8533,6.8533,102900.0
2008-04-09 11:00:00,11.33,11.33,11.17,11.18,174500.0,6.8594,6.8594,6.7625,6.7686,174500.0
2008-04-09 11:30:00,11.17,11.19,11.1,11.18,185200.0,6.7625,6.7746,6.7201,6.7686,185200.0
2008-04-09 12:00:00,11.18,11.26,11.15,11.21,195700.0,6.7686,6.817,6.7504,6.7867,195700.0
2008-04-09 12:30:00,11.21,11.32,11.21,11.29,194500.0,6.7867,6.8533,6.7867,6.8352,194500.0
2008-04-09 13:00:00,11.29,11.29,11.21,11.21,185200.0,6.8352,6.8352,6.7867,6.7867,185200.0
2008-04-09 13:30:00,11.21,11.23,11.2,11.22,108600.0,6.7867,6.7989,6.7807,6.7928,108600.0
2008-04-09 14:00:00,11.23,11.23,11.13,11.15,203300.0,6.7989,6.7989,6.7383,6.7504,203300.0
2008-04-09 14:30:00,11.15,11.15,11.1,11.14,213700.0,6.7504,6.7504,6.7201,6.7444,213700.0
2008-04-09 15:00:00,11.14,11.23,11.09,11.18,271800.0,6.7444,6.7989,6.7141,6.7686,271800.0
2008-04-09 15:30:00,11.18,11.2,11.14,11.15,200900.0,6.7686,6.7807,6.7444,6.7504,200900.0
2008-04-10 09:30:00,11.16,11.5,11.16,11.18,79900.0,6.7565,6.9623,6.7565,6.7686,79900.0
2008-04-10 10:00:00,11.19,11.4,11.17,11.38,213500.0,6.7746,6.9018,6.7625,6.8897,213500.0
2008-04-10 10:30:00,11.38,11.45,11.36,11.45,121000.0,6.8897,6.932,6.8776,6.932,121000.0
2008-04-10 11:00:00,11.45,11.61,11.39,11.57,91700.0,6.932,7.0289,6.8957,7.0047,91700.0
2008-04-10 11:30:00,11.56,11.6,11.54,11.57,114900.0,6.9986,7.0229,6.9865,7.0047,114900.0
2008-04-10 12:00:00,11.56,11.58,11.45,11.49,62100.0,6.9986,7.0107,6.932,6.9563,62100.0
2008-04-10 12:30:00,11.49,11.5,11.35,11.37,50800.0,6.9563,6.9623,6.8715,6.8836,50800.0
2008-04-10 13:00:00,11.38,11.41,11.37,11.39,43900.0,6.8897,6.9078,6.8836,6.8957,43900.0
2008-04-10 13:30:00,11.4,11.46,11.39,11.39,61900.0,6.9018,6.9381,6.8957,6.8957,61900.0
2008-04-10 14:00:00,11.4,11.45,11.37,11.39,95300.0,6.9018,6.932,6.8836,6.8957,95300.0
2008-04-10 14:30:00,11.39,11.41,11.35,11.39,97400.0,6.8957,6.9078,6.8715,6.8957,97400.0
2008-04-10 15:00:00,11.4,11.4,11.36,11.38,174500.0,6.9018,6.9018,6.8776,6.8897,174500.0
2008-04-10 15:30:00,11.38,11.42,11.33,11.42,316900.0,6.8897,6.9139,6.8594,6.9139,316900.0
2008-04-11 09:30:00,11.25,11.34,11.21,11.24,83000.0,6.811,6.8654,6.7867,6.8049,83000.0
2008-04-11 10:00:00,11.24,11.33,11.18,11.33,109500.0,6.8049,6.8594,6.7686,6.8594,109500.0
2008-04-11 10:30:00,11.33,11.45,11.27,11.4,175200.0,6.8594,6.932,6.8231,6.9018,175200.0
2008-04-11 11:00:00,11.39,11.41,11.34,11.36,90400.0,6.8957,6.9078,6.8654,6.8776,90400.0
2008-04-11 11:30:00,11.35,11.42,11.33,11.42,125700.0,6.8715,6.9139,6.8594,6.9139,125700.0
2008-04-11 12:00:00,11.41,11.42,11.33,11.34,79300.0,6.9078,6.9139,6.8594,6.8654,79300.0
2008-04-11 12:30:00,11.34,11.36,11.33,11.35,43200.0,6.8654,6.8776,6.8594,6.8715,43200.0
2008-04-11 13:00:00,11.35,11.38,11.33,11.35,80300.0,6.8715,6.8897,6.8594,6.8715,80300.0
2008-04-11 13:30:00,11.35,11.36,11.31,11.31,111800.0,6.8715,6.8776,6.8473,6.8473,111800.0
2008-04-11 14:00:00,11.31,11.32,11.31,11.32,105300.0,6.8473,6.8533,6.8473,6.8533,105300.0
2008-04-11 14:30:00,11.32,11.32,11.31,11.31,103700.0,6.8533,6.8533,6.8473,6.8473,103700.0
2008-04-11 15:00:00,11.31,11.32,11.27,11.28,161800.0,6.8473,6.8533,6.8231,6.8291,161800.0
2008-04-11 15:30:00,11.28,11.28,11.22,11.25,297200.0,6.8291,6.8291,6.7928,6.811,297200.0
2008-04-14 09:30:00,11.28,11.48,11.21,11.34,246300.0,6.8291,6.9502,6.7867,6.8654,246300.0
2008-04-14 10:00:00,11.35,11.38,11.27,11.27,119100.0,6.8715,6.8897,6.8231,6.8231,119100.0
2008-04-14 10:30:00,11.27,11.4,11.26,11.3,50700.0,6.8231,6.9018,6.817,6.8412,50700.0
2008-04-14 11:00:00,11.3,11.31,11.26,11.28,76200.0,6.8412,6.8473,6.817,6.8291,76200.0
2008-04-14 11:30:00,11.28,11.3,11.27,11.28,40200.0,6.8291,6.8412,6.8231,6.8291,40200.0
2008-04-14 12:00:00,11.28,11.3,11.21,11.3,61900.0,6.8291,6.8412,6.7867,6.8412,61900.0
2008-04-14 12:30:00,11.29,11.3,11.26,11.26,35900.0,6.8352,6.8412,6.817,6.817,35900.0
2008-04-14 13:00:00,11.27,11.29,11.25,11.28,103000.0,6.8231,6.8352,6.811,6.8291,103000.0
2008-04-14 13:30:00,11.28,11.29,11.26,11.26,22900.0,6.8291,6.8352,6.817,6.817,22900.0
2008-04-14 14:00:00,11.26,11.28,11.24,11.24,60700.0,6.817,6.8291,6.8049,6.8049,60700.0
2008-04-14 14:30:00,11.24,11.25,11.19,11.19,40600.0,6.8049,6.811,6.7746,6.7746,40600.0
2008-04-14 15:00:00,11.19,11.22,11.19,11.2,116300.0,6.7746,6.7928,6.7746,6.7807,116300.0
2008-04-14 15:30:00,11.2,11.23,11.15,11.17,200000.0,6.7807,6.7989,6.7504,6.7625,200000.0
2008-04-15 09:30:00,11.19,11.29,11.03,11.14,63000.0,6.7746,6.8352,6.6778,6.7444,63000.0
2008-04-15 10:00:00,11.14,11.16,11.03,11.03,34300.0,6.7444,6.7565,6.6778,6.6778,34300.0
2008-04-15 10:30:00,11.04,11.2,11.04,11.14,126200.0,6.6838,6.7807,6.6838,6.7444,126200.0
2008-04-15 11:00:00,11.13,11.18,11.11,11.14,47400.0,6.7383,6.7686,6.7262,6.7444,47400.0
2008-04-15 11:30:00,11.13,11.14,11.1,11.12,118700.0,6.7383,6.7444,6.7201,6.7323,118700.0
2008-04-15 12:00:00,11.12,11.13,11.03,11.07,150600.0,6.7323,6.7383,6.6778,6.702,150600.0
2008-04-15 12:30:00,11.07,11.11,11.03,11.06,49800.0,6.702,6.7262,6.6778,6.6959,49800.0
2008-04-15 13:00:00,11.06,11.1,11.04,11.08,25300.0,6.6959,6.7201,6.6838,6.708,25300.0
2008-04-15 13:30:00,11.09,11.13,11.07,11.13,40500.0,6.7141,6.7383,6.702,6.7383,40500.0
2008-04-15 14:00:00,11.13,11.13,11.08,11.1,42500.0,6.7383,6.7383,6.708,6.7201,42500.0
2008-04-15 14:30:00,11.1,11.13,11.07,11.07,68500.0,6.7201,6.7383,6.702,6.702,68500.0
2008-04-15 15:00:00,11.06,11.15,11.06,11.14,98500.0,6.6959,6.7504,6.6959,6.7444,98500.0
2008-04-15 15:30:00,11.15,11.18,11.1,11.17,134000.0,6.7504,6.7686,6.7201,6.7625,134000.0
2008-04-16 09:30:00,11.24,11.24,10.96,11.1,96100.0,6.8935,6.8935,6.7218,6.8076,96100.0
2008-04-16 10:00:00,11.1,11.2,11.02,11.2,71800.0,6.8076,6.869,6.7586,6.869,71800.0
2008-04-16 10:30:00,11.2,11.22,11.07,11.16,94200.0,6.869,6.8812,6.7892,6.8444,94200.0
2008-04-16 11:00:00,11.15,11.16,11.07,11.09,113200.0,6.8383,6.8444,6.7892,6.8015,113200.0
2008-04-16 11:30:00,11.09,11.23,11.09,11.22,35400.0,6.8015,6.8874,6.8015,6.8812,35400.0
2008-04-16 12:00:00,11.22,11.24,11.15,11.22,198300.0,6.8812,6.8935,6.8383,6.8812,198300.0
2008-04-16 12:30:00,11.22,11.29,11.2,11.25,334300.0,6.8812,6.9242,6.869,6.8996,334300.0
2008-04-16 13:00:00,11.26,11.38,11.26,11.36,211400.0,6.9058,6.9794,6.9058,6.9671,211400.0
2008-04-16 13:30:00,11.36,11.37,11.28,11.3,67500.0,6.9671,6.9732,6.918,6.9303,67500.0
2008-04-16 14:00:00,11.3,11.31,11.26,11.3,78800.0,6.9303,6.9364,6.9058,6.9303,78800.0
2008-04-16 14:30:00,11.3,11.35,11.3,11.35,68600.0,6.9303,6.961,6.9303,6.961,68600.0
2008-04-16 15:00:00,11.35,11.46,11.35,11.45,158800.0,6.961,7.0284,6.961,7.0223,158800.0
2008-04-16 15:30:00,11.46,11.51,11.41,11.49,317500.0,7.0284,7.0591,6.9978,7.0468,317500.0
2008-04-17 09:30:00,11.45,11.5,11.32,11.43,87700.0,7.0223,7.053,6.9426,7.01,87700.0
2008-04-17 10:00:00,11.43,11.49,11.32,11.46,88600.0,7.01,7.0468,6.9426,7.0284,88600.0
2008-04-17 10:30:00,11.45,11.65,11.43,11.63,97500.0,7.0223,7.145,7.01,7.1327,97500.0
2008-04-17 11:00:00,11.63,11.63,11.5,11.56,66400.0,7.1327,7.1327,7.053,7.0898,66400.0
2008-04-17 11:30:00,11.57,11.57,11.49,11.5,65300.0,7.0959,7.0959,7.0468,7.053,65300.0
2008-04-17 12:00:00,11.51,11.53,11.46,11.49,47600.0,7.0591,7.0714,7.0284,7.0468,47600.0
2008-04-17 12:30:00,11.48,11.5,11.44,11.48,94600.0,7.0407,7.053,7.0162,7.0407,94600.0
2008-04-17 13:00:00,11.48,11.49,11.48,11.49,50500.0,7.0407,7.0468,7.0407,7.0468,50500.0
2008-04-17 13:30:00,11.49,11.53,11.47,11.48,60300.0,7.0468,7.0714,7.0346,7.0407,60300.0
2008-04-17 14:00:00,11.49,11.5,11.45,11.5,64900.0,7.0468,7.053,7.0223,7.053,64900.0
2008-04-17 14:30:00,11.49,11.54,11.47,11.48,62700.0,7.0468,7.0775,7.0346,7.0407,62700.0
2008-04-17 15:00:00,11.48,11.54,11.47,11.48,60100.0,7.0407,7.0775,7.0346,7.0407,60100.0
2008-04-17 15:30:00,11.48,11.55,11.47,11.48,145100.0,7.0407,7.0836,7.0346,7.0407,145100.0
2008-04-18 09:30:00,11.65,11.84,11.46,11.47,175700.0,7.145,7.2615,7.0284,7.0346,175700.0
2008-04-18 10:00:00,11.47,11.47,11.32,11.32,278600.0,7.0346,7.0346,6.9426,6.9426,278600.0
2008-04-18 10:30:00,11.32,11.4,11.29,11.35,184400.0,6.9426,6.9916,6.9242,6.961,184400.0
2008-04-18 11:00:00,11.33,11.41,11.3,11.4,153300.0,6.9487,6.9978,6.9303,6.9916,153300.0
2008-04-18 11:30:00,11.4,11.5,11.39,11.48,98800.0,6.9916,7.053,6.9855,7.0407,98800.0
2008-04-18 12:00:00,11.49,11.57,11.47,11.57,29600.0,7.0468,7.0959,7.0346,7.0959,29600.0
2008-04-18 12:30:00,11.57,11.58,11.53,11.53,30300.0,7.0959,7.102,7.0714,7.0714,30300.0
2008-04-18 13:00:00,11.54,11.61,11.53,11.61,30600.0,7.0775,7.1204,7.0714,7.1204,30600.0
2008-04-18 13:30:00,11.6,11.62,11.58,11.59,65700.0,7.1143,7.1266,7.102,7.1082,65700.0
2008-04-18 14:00:00,11.6,11.62,11.52,11.52,64800.0,7.1143,7.1266,7.0652,7.0652,64800.0
2008-04-18 14:30:00,11.52,11.57,11.51,11.57,65900.0,7.0652,7.0959,7.0591,7.0959,65900.0
2008-04-18 15:00:00,11.56,11.58,11.52,11.55,88200.0,7.0898,7.102,7.0652,7.0836,88200.0
2008-04-18 15:30:00,11.55,11.63,11.55,11.62,165100.0,7.0836,7.1327,7.0836,7.1266,165100.0
2008-04-21 09:30:00,11.58,11.66,11.49,11.6,45400.0,7.102,7.1511,7.0468,7.1143,45400.0
2008-04-21 10:00:00,11.6,11.64,11.55,11.58,37700.0,7.1143,7.1388,7.0836,7.102,37700.0
2008-04-21 10:30:00,11.58,11.66,11.57,11.63,50800.0,7.102,7.1511,7.0959,7.1327,50800.0
2008-04-21 11:00:00,11.62,11.72,11.59,11.7,45600.0,7.1266,7.1879,7.1082,7.1756,45600.0
2008-04-21 11:30:00,11.7,11.76,11.68,11.76,31600.0,7.1756,7.2124,7.1634,7.2124,31600.0
2008-04-21 12:00:00,11.76,11.77,11.7,11.72,28300.0,7.2124,7.2186,7.1756,7.1879,28300.0
2008-04-21 12:30:00,11.72,11.76,11.68,11.69,40400.0,7.1879,7.2124,7.1634,7.1695,40400.0
2008-04-21 13:00:00,11.69,11.74,11.68,11.72,30300.0,7.1695,7.2002,7.1634,7.1879,30300.0
2008-04-21 13:30:00,11.72,11.72,11.65,11.68,25700.0,7.1879,7.1879,7.145,7.1634,25700.0
2008-04-21 14:00:00,11.67,11.68,11.63,11.67,36800.0,7.1572,7.1634,7.1327,7.1572,36800.0
2008-04-21 14:30:00,11.68,11.77,11.67,11.77,23300.0,7.1634,7.2186,7.1572,7.2186,23300.0
2008-04-21 15:00:00,11.77,11.82,11.71,11.73,80900.0,7.2186,7.2492,7.1818,7.194,80900.0
2008-04-21 15:30:00,11.74,11.89,11.72,11.85,227100.0,7.2002,7.2922,7.1879,7.2676,227100.0
2008-04-22 09:30:00,11.84,11.84,11.47,11.53,60400.0,7.2615,7.2615,7.0346,7.0714,60400.0
2008-04-22 10:00:00,11.54,11.72,11.53,11.61,46400.0,7.0775,7.1879,7.0714,7.1204,46400.0
2008-04-22 10:30:00,11.61,11.61,11.48,11.58,85000.0,7.1204,7.1204,7.0407,7.102,85000.0
2008-04-22 11:00:00,11.58,11.62,11.51,11.54,55100.0,7.102,7.1266,7.0591,7.0775,55100.0
2008-04-22 11:30:00,11.54,11.57,11.42,11.47,57800.0,7.0775,7.0959,7.0039,7.0346,57800.0
2008-04-22 12:00:00,11.46,11.5,11.42,11.45,44800.0,7.0284,7.053,7.0039,7.0223,44800.0
2008-04-22 12:30:00,11.45,11.48,11.34,11.35,36600.0,7.0223,7.0407,6.9548,6.961,36600.0
2008-04-22 13:00:00,11.36,11.43,11.35,11.41,54200.0,6.9671,7.01,6.961,6.9978,54200.0
2008-04-22 13:30:00,11.42,11.61,11.42,11.55,110800.0,7.0039,7.1204,7.0039,7.0836,110800.0
2008-04-22 14:00:00,11.55,11.57,11.45,11.49,84600.0,7.0836,7.0959,7.0223,7.0468,84600.0
2008-04-22 14:30:00,11.49,11.61,11.48,11.54,173600.0,7.0468,7.1204,7.0407,7.0775,173600.0
2008-04-22 15:00:00,11.55,11.65,11.54,11.58,108700.0,7.0836,7.145,7.0775,7.102,108700.0
2008-04-22 15:30:00,11.59,11.65,11.55,11.61,219800.0,7.1082,7.145,7.0836,7.1204,219800.0
2008-04-23 09:30:00,11.64,11.75,11.52,11.54,55200.0,7.1388,7.2063,7.0652,7.0775,55200.0
2008-04-23 10:00:00,11.55,11.83,11.53,11.81,84600.0,7.0836,7.2554,7.0714,7.2431,84600.0
2008-04-23 10:30:00,11.83,11.97,11.79,11.91,55900.0,7.2554,7.3412,7.2308,7.3044,55900.0
2008-04-23 11:00:00,11.91,11.92,11.79,11.8,31200.0,7.3044,7.3106,7.2308,7.237,31200.0
2008-04-23 11:30:00,11.8,11.89,11.79,11.86,23900.0,7.237,7.2922,7.2308,7.2738,23900.0
2008-04-23 12:00:00,11.85,11.87,11.69,11.69,58600.0,7.2676,7.2799,7.1695,7.1695,58600.0
2008-04-23 12:30:00,11.69,11.74,11.6,11.7,38900.0,7.1695,7.2002,7.1143,7.1756,38900.0
2008-04-23 13:00:00,11.69,11.72,11.69,11.72,24700.0,7.1695,7.1879,7.1695,7.1879,24700.0
2008-04-23 13:30:00,11.72,11.76,11.69,11.7,22200.0,7.1879,7.2124,7.1695,7.1756,22200.0
2008-04-23 14:00:00,11.69,11.71,11.67,11.68,57400.0,7.1695,7.1818,7.1572,7.1634,57400.0
2008-04-23 14:30:00,11.67,11.76,11.67,11.74,35900.0,7.1572,7.2124,7.1572,7.2002,35900.0
2008-04-23 15:00:00,11.74,11.79,11.68,11.69,86800.0,7.2002,7.2308,7.1634,7.1695,86800.0
2008-04-23 15:30:00,11.7,11.83,11.7,11.82,129900.0,7.1756,7.2554,7.1756,7.2492,129900.0
2008-04-24 09:30:00,11.8,12.12,11.8,12.0,88500.0,7.237,7.4332,7.237,7.3596,88500.0
2008-04-24 10:00:00,11.99,11.99,11.88,11.91,123800.0,7.3535,7.3535,7.286,7.3044,123800.0
2008-04-24 10:30:00,11.9,11.96,11.86,11.89,63100.0,7.2983,7.3351,7.2738,7.2922,63100.0
2008-04-24 11:00:00,11.9,11.91,11.87,11.9,55600.0,7.2983,7.3044,7.2799,7.2983,55600.0
2008-04-24 11:30:00,11.9,11.97,11.88,11.92,118300.0,7.2983,7.3412,7.286,7.3106,118300.0
2008-04-24 12:00:00,11.92,11.95,11.88,11.9,80800.0,7.3106,7.329,7.286,7.2983,80800.0
2008-04-24 12:30:00,11.9,12.05,11.89,12.0,56400.0,7.2983,7.3903,7.2922,7.3596,56400.0
2008-04-24 13:00:00,12.0,12.03,11.97,11.98,66100.0,7.3596,7.378,7.3412,7.3474,66100.0
2008-04-24 13:30:00,11.99,12.0,11.96,11.98,55100.0,7.3535,7.3596,7.3351,7.3474,55100.0
2008-04-24 14:00:00,11.98,12.05,11.98,12.05,129900.0,7.3474,7.3903,7.3474,7.3903,129900.0
2008-04-24 14:30:00,12.05,12.1,12.03,12.08,93500.0,7.3903,7.4209,7.378,7.4087,93500.0
2008-04-24 15:00:00,12.09,12.1,12.01,12.06,104600.0,7.4148,7.4209,7.3658,7.3964,104600.0
2008-04-24 15:30:00,12.07,12.09,11.99,12.0,124800.0,7.4026,7.4148,7.3535,7.3596,124800.0
2008-04-25 09:30:00,12.06,12.18,11.98,12.0,95400.0,7.3964,7.47,7.3474,7.3596,95400.0
2008-04-25 10:00:00,12.0,12.02,11.85,11.99,91700.0,7.3596,7.3719,7.2676,7.3535,91700.0
2008-04-25 10:30:00,11.99,12.0,11.77,11.81,182500.0,7.3535,7.3596,7.2186,7.2431,182500.0
2008-04-25 11:00:00,11.81,11.83,11.64,11.67,82200.0,7.2431,7.2554,7.1388,7.1572,82200.0
2008-04-25 11:30:00,11.68,11.85,11.67,11.82,36000.0,7.1634,7.2676,7.1572,7.2492,36000.0
2008-04-25 12:00:00,11.82,11.85,11.77,11.81,28600.0,7.2492,7.2676,7.2186,7.2431,28600.0
2008-04-25 12:30:00,11.82,11.85,11.77,11.81,41700.0,7.2492,7.2676,7.2186,7.2431,41700.0
2008-04-25 13:00:00,11.82,11.87,11.79,11.85,32000.0,7.2492,7.2799,7.2308,7.2676,32000.0
2008-04-25 13:30:00,11.85,11.94,11.81,11.93,53100.0,7.2676,7.3228,7.2431,7.3167,53100.0
2008-04-25 14:00:00,11.94,12.0,11.92,11.99,80600.0,7.3228,7.3596,7.3106,7.3535,80600.0
2008-04-25 14:30:00,12.0,12.01,11.95,12.0,125500.0,7.3596,7.3658,7.329,7.3596,125500.0
2008-04-25 15:00:00,12.0,12.07,11.98,12.04,210000.0,7.3596,7.4026,7.3474,7.3842,210000.0
2008-04-25 15:30:00,12.05,12.1,12.0,12.07,415900.0,7.3903,7.4209,7.3596,7.4026,415900.0
2008-04-28 09:30:00,12.14,12.14,11.73,11.91,190700.0,7.4455,7.4455,7.194,7.3044,190700.0
2008-04-28 10:00:00,11.93,12.04,11.9,11.95,56500.0,7.3167,7.3842,7.2983,7.329,56500.0
2008-04-28 10:30:00,11.96,12.15,11.96,12.15,47900.0,7.3351,7.4516,7.3351,7.4516,47900.0
2008-04-28 11:00:00,12.14,12.25,12.14,12.25,37300.0,7.4455,7.5129,7.4455,7.5129,37300.0
2008-04-28 11:30:00,12.24,12.24,12.15,12.22,31700.0,7.5068,7.5068,7.4516,7.4945,31700.0
2008-04-28 12:00:00,12.22,12.38,12.21,12.36,40200.0,7.4945,7.5927,7.4884,7.5804,40200.0
2008-04-28 12:30:00,12.37,12.39,12.32,12.34,38300.0,7.5865,7.5988,7.5559,7.5681,38300.0
2008-04-28 13:00:00,12.34,12.35,12.3,12.33,23100.0,7.5681,7.5743,7.5436,7.562,23100.0
2008-04-28 13:30:00,12.33,12.34,12.28,12.34,37200.0,7.562,7.5681,7.5313,7.5681,37200.0
2008-04-28 14:00:00,12.34,12.4,12.33,12.36,61700.0,7.5681,7.6049,7.562,7.5804,61700.0
2008-04-28 14:30:00,12.36,12.39,12.35,12.35,52700.0,7.5804,7.5988,7.5743,7.5743,52700.0
2008-04-28 15:00:00,12.35,12.39,12.29,12.29,54900.0,7.5743,7.5988,7.5375,7.5375,54900.0
2008-04-28 15:30:00,12.3,12.31,12.23,12.26,211300.0,7.5436,7.5497,7.5007,7.5191,211300.0
2008-04-29 09:30:00,12.2,12.5,12.2,12.4,184800.0,7.4823,7.6663,7.4823,7.6049,184800.0
2008-04-29 10:00:00,12.4,12.54,12.2,12.21,97100.0,7.6049,7.6908,7.4823,7.4884,97100.0
2008-04-29 10:30:00,12.21,12.32,12.17,12.28,75400.0,7.4884,7.5559,7.4639,7.5313,75400.0
2008-04-29 11:00:00,12.27,12.32,12.24,12.29,40500.0,7.5252,7.5559,7.5068,7.5375,40500.0
2008-04-29 11:30:00,12.3,12.3,12.29,12.3,37600.0,7.5436,7.5436,7.5375,7.5436,37600.0
2008-04-29 12:00:00,12.3,12.33,12.27,12.32,64400.0,7.5436,7.562,7.5252,7.5559,64400.0
2008-04-29 12:30:00,12.32,12.34,12.25,12.29,88200.0,7.5559,7.5681,7.5129,7.5375,88200.0
2008-04-29 13:00:00,12.3,12.35,12.29,12.34,31300.0,7.5436,7.5743,7.5375,7.5681,31300.0
2008-04-29 13:30:00,12.33,12.39,12.33,12.38,42200.0,7.562,7.5988,7.562,7.5927,42200.0
2008-04-29 14:00:00,12.39,12.42,12.37,12.41,61800.0,7.5988,7.6172,7.5865,7.6111,61800.0
2008-04-29 14:30:00,12.42,12.57,12.41,12.53,93200.0,7.6172,7.7092,7.6111,7.6847,93200.0
2008-04-29 15:00:00,12.53,12.62,12.53,12.58,125000.0,7.6847,7.7399,7.6847,7.7153,125000.0
2008-04-29 15:30:00,12.59,12.65,12.55,12.65,186900.0,7.7215,7.7583,7.6969,7.7583,186900.0
2008-04-30 09:30:00,12.65,12.72,12.42,12.69,102600.0,7.7583,7.8012,7.6172,7.7828,102600.0
2008-04-30 10:00:00,12.69,12.82,12.64,12.78,164900.0,7.7828,7.8625,7.7521,7.838,164900.0
2008-04-30 10:30:00,12.77,13.06,12.77,13.04,319200.0,7.8319,8.0097,7.8319,7.9975,319200.0
2008-04-30 11:00:00,13.03,13.25,13.03,13.1,287400.0,7.9913,8.1262,7.9913,8.0343,287400.0
2008-04-30 11:30:00,13.09,13.13,12.98,13.04,394200.0,8.0281,8.0526,7.9607,7.9975,394200.0
2008-04-30 12:00:00,13.04,13.09,12.99,13.01,121200.0,7.9975,8.0281,7.9668,7.9791,121200.0
2008-04-30 12:30:00,13.0,13.03,13.0,13.01,57600.0,7.9729,7.9913,7.9729,7.9791,57600.0
2008-04-30 13:00:00,13.02,13.07,13.0,13.05,74900.0,7.9852,8.0159,7.9729,8.0036,74900.0
2008-04-30 13:30:00,13.05,13.09,13.01,13.09,81900.0,8.0036,8.0281,7.9791,8.0281,81900.0
2008-04-30 14:00:00,13.08,13.17,12.86,13.07,195400.0,8.022,8.0772,7.8871,8.0159,195400.0
2008-04-30 14:30:00,13.07,13.1,12.92,12.93,307700.0,8.0159,8.0343,7.9239,7.93,307700.0
2008-04-30 15:00:00,12.92,12.92,12.66,12.68,202800.0,7.9239,7.9239,7.7644,7.7767,202800.0
2008-04-30 15:30:00,12.69,12.71,12.6,12.65,317700.0,7.7828,7.7951,7.7276,7.7583,317700.0
2008-05-01 09:30:00,12.66,12.8,12.45,12.68,101100.0,7.7644,7.8503,7.6356,7.7767,101100.0
2008-05-01 10:00:00,12.68,12.88,12.68,12.75,93200.0,7.7767,7.8993,7.7767,7.8196,93200.0
2008-05-01 10:30:00,12.75,13.07,12.75,13.04,99300.0,7.8196,8.0159,7.8196,7.9975,99300.0
2008-05-01 11:00:00,13.04,13.18,12.97,12.97,159300.0,7.9975,8.0833,7.9545,7.9545,159300.0
2008-05-01 11:30:00,12.96,13.15,12.89,13.13,61800.0,7.9484,8.0649,7.9055,8.0526,61800.0
2008-05-01 12:00:00,13.13,13.19,13.09,13.19,52700.0,8.0526,8.0894,8.0281,8.0894,52700.0
2008-05-01 12:30:00,13.19,13.25,13.18,13.22,52500.0,8.0894,8.1262,8.0833,8.1078,52500.0
2008-05-01 13:00:00,13.22,13.23,13.07,13.08,70700.0,8.1078,8.114,8.0159,8.022,70700.0
2008-05-01 13:30:00,13.08,13.12,13.01,13.04,90400.0,8.022,8.0465,7.9791,7.9975,90400.0
2008-05-01 14:00:00,13.04,13.06,12.97,12.97,80400.0,7.9975,8.0097,7.9545,7.9545,80400.0
2008-05-01 14:30:00,12.97,13.02,12.95,13.0,114100.0,7.9545,7.9852,7.9423,7.9729,114100.0
2008-05-01 15:00:00,13.0,13.0,12.87,12.9,153800.0,7.9729,7.9729,7.8932,7.9116,153800.0
2008-05-01 15:30:00,12.9,12.95,12.89,12.94,220000.0,7.9116,7.9423,7.9055,7.9361,220000.0
2008-05-02 09:30:00,13.05,13.22,12.83,12.97,111800.0,8.0036,8.1078,7.8687,7.9545,111800.0
2008-05-02 10:00:00,12.99,13.18,12.92,13.04,143500.0,7.9668,8.0833,7.9239,7.9975,143500.0
2008-05-02 10:30:00,13.04,13.15,13.03,13.05,245600.0,7.9975,8.0649,7.9913,8.0036,245600.0
2008-05-02 11:00:00,13.05,13.27,13.05,13.19,312900.0,8.0036,8.1385,8.0036,8.0894,312900.0
2008-05-02 11:30:00,13.19,13.25,13.18,13.2,131100.0,8.0894,8.1262,8.0833,8.0956,131100.0
2008-05-02 12:00:00,13.2,13.3,13.19,13.24,144400.0,8.0956,8.1569,8.0894,8.1201,144400.0
2008-05-02 12:30:00,13.23,13.27,13.23,13.26,94100.0,8.114,8.1385,8.114,8.1324,94100.0
2008-05-02 13:00:00,13.26,13.27,13.1,13.2,110000.0,8.1324,8.1385,8.0343,8.0956,110000.0
2008-05-02 13:30:00,13.19,13.25,13.18,13.23,110500.0,8.0894,8.1262,8.0833,8.114,110500.0
2008-05-02 14:00:00,13.23,13.28,13.16,13.22,204700.0,8.114,8.1446,8.071,8.1078,204700.0
2008-05-02 14:30:00,13.21,13.27,13.15,13.15,98000.0,8.1017,8.1385,8.0649,8.0649,98000.0
2008-05-02 15:00:00,13.16,13.25,13.1,13.22,153200.0,8.071,8.1262,8.0343,8.1078,153200.0
2008-05-02 15:30:00,13.22,13.23,13.11,13.19,240800.0,8.1078,8.114,8.0404,8.0894,240800.0
2008-05-05 09:30:00,13.21,13.23,12.95,13.13,96400.0,8.1017,8.114,7.9423,8.0526,96400.0
2008-05-05 10:00:00,13.12,13.3,13.0,13.01,162400.0,8.0465,8.1569,7.9729,7.9791,162400.0
2008-05-05 10:30:00,13.01,13.12,12.9,12.92,147500.0,7.9791,8.0465,7.9116,7.9239,147500.0
2008-05-05 11:00:00,12.92,12.98,12.89,12.93,116500.0,7.9239,7.9607,7.9055,7.93,116500.0
2008-05-05 11:30:00,12.94,13.02,12.94,12.96,63300.0,7.9361,7.9852,7.9361,7.9484,63300.0
2008-05-05 12:00:00,12.96,12.97,12.88,12.9,78300.0,7.9484,7.9545,7.8993,7.9116,78300.0
2008-05-05 12:30:00,12.9,12.98,12.9,12.97,48700.0,7.9116,7.9607,7.9116,7.9545,48700.0
2008-05-05 13:00:00,12.97,12.98,12.92,12.93,64000.0,7.9545,7.9607,7.9239,7.93,64000.0
2008-05-05 13:30:00,12.92,12.94,12.89,12.94,73100.0,7.9239,7.9361,7.9055,7.9361,73100.0
2008-05-05 14:00:00,12.94,12.99,12.93,12.98,71800.0,7.9361,7.9668,7.93,7.9607,71800.0
2008-05-05 14:30:00,12.98,13.01,12.96,12.98,63400.0,7.9607,7.9791,7.9484,7.9607,63400.0
2008-05-05 15:00:00,12.98,13.01,12.98,12.98,66900.0,7.9607,7.9791,7.9607,7.9607,66900.0
2008-05-05 15:30:00,12.98,12.99,12.92,12.94,121700.0,7.9607,7.9668,7.9239,7.9361,121700.0
2008-05-06 09:30:00,12.86,13.05,12.67,12.8,124700.0,7.8871,8.0036,7.7705,7.8503,124700.0
2008-05-06 10:00:00,12.8,13.01,12.8,12.99,54400.0,7.8503,7.9791,7.8503,7.9668,54400.0
2008-05-06 10:30:00,12.98,13.08,12.89,13.02,41500.0,7.9607,8.022,7.9055,7.9852,41500.0
2008-05-06 11:00:00,13.03,13.12,12.99,13.0,43200.0,7.9913,8.0465,7.9668,7.9729,43200.0
2008-05-06 11:30:00,13.0,13.0,12.96,13.0,45200.0,7.9729,7.9729,7.9484,7.9729,45200.0
2008-05-06 12:00:00,13.0,13.05,12.97,12.98,67900.0,7.9729,8.0036,7.9545,7.9607,67900.0
2008-05-06 12:30:00,12.98,13.0,12.97,13.0,31500.0,7.9607,7.9729,7.9545,7.9729,31500.0
2008-05-06 13:00:00,13.0,13.04,12.97,13.0,74800.0,7.9729,7.9975,7.9545,7.9729,74800.0
2008-05-06 13:30:00,13.01,13.04,12.92,12.97,60400.0,7.9791,7.9975,7.9239,7.9545,60400.0
2008-05-06 14:00:00,12.97,12.98,12.91,12.97,49400.0,7.9545,7.9607,7.9177,7.9545,49400.0
2008-05-06 14:30:00,12.97,13.0,12.93,12.95,82200.0,7.9545,7.9729,7.93,7.9423,82200.0
2008-05-06 15:00:00,12.95,13.04,12.93,12.98,99000.0,7.9423,7.9975,7.93,7.9607,99000.0
2008-05-06 15:30:00,12.98,13.06,12.97,13.0,77300.0,7.9607,8.0097,7.9545,7.9729,77300.0
2008-05-07 09:30:00,12.99,13.25,12.76,13.04,129100.0,7.9668,8.1262,7.8257,7.9975,129100.0
2008-05-07 10:00:00,13.04,13.07,12.92,12.97,77700.0,7.9975,8.0159,7.9239,7.9545,77700.0
2008-05-07 10:30:00,12.98,13.24,12.9,12.92,133000.0,7.9607,8.1201,7.9116,7.9239,133000.0
2008-05-07 11:00:00,12.92,13.05,12.78,12.84,150700.0,7.9239,8.0036,7.838,7.8748,150700.0
2008-05-07 11:30:00,12.84,12.9,12.83,12.85,75700.0,7.8748,7.9116,7.8687,7.8809,75700.0
2008-05-07 12:00:00,12.86,12.98,12.85,12.97,40000.0,7.8871,7.9607,7.8809,7.9545,40000.0
2008-05-07 12:30:00,12.97,13.06,12.96,13.06,30100.0,7.9545,8.0097,7.9484,8.0097,30100.0
2008-05-07 13:00:00,13.06,13.06,12.81,12.86,38500.0,8.0097,8.0097,7.8564,7.8871,38500.0
2008-05-07 13:30:00,12.85,12.89,12.77,12.81,25200.0,7.8809,7.9055,7.8319,7.8564,25200.0
2008-05-07 14:00:00,12.8,12.9,12.8,12.82,68100.0,7.8503,7.9116,7.8503,7.8625,68100.0
2008-05-07 14:30:00,12.82,12.83,12.73,12.76,56600.0,7.8625,7.8687,7.8073,7.8257,56600.0
2008-05-07 15:00:00,12.75,12.83,12.73,12.78,74600.0,7.8196,7.8687,7.8073,7.838,74600.0
2008-05-07 15:30:00,12.79,12.83,12.74,12.82,123700.0,7.8441,7.8687,7.8135,7.8625,123700.0
2008-05-08 09:30:00,12.87,12.96,12.54,12.67,63800.0,7.8932,7.9484,7.6908,7.7705,63800.0
2008-05-08 10:00:00,12.67,12.67,12.39,12.46,139100.0,7.7705,7.7705,7.5988,7.6417,139100.0
2008-05-08 10:30:00,12.45,12.46,12.35,12.36,118200.0,7.6356,7.6417,7.5743,7.5804,118200.0
2008-05-08 11:00:00,12.36,12.65,12.35,12.55,116100.0,7.5804,7.7583,7.5743,7.6969,116100.0
2008-05-08 11:30:00,12.55,12.55,12.44,12.44,66800.0,7.6969,7.6969,7.6295,7.6295,66800.0
2008-05-08 12:00:00,12.45,12.58,12.45,12.55,98600.0,7.6356,7.7153,7.6356,7.6969,98600.0
2008-05-08 12:30:00,12.55,12.55,12.48,12.5,27100.0,7.6969,7.6969,7.654,7.6663,27100.0
2008-05-08 13:00:00,12.49,12.63,12.48,12.62,99800.0,7.6601,7.746,7.654,7.7399,99800.0
2008-05-08 13:30:00,12.62,12.62,12.54,12.59,52200.0,7.7399,7.7399,7.6908,7.7215,52200.0
2008-05-08 14:00:00,12.6,12.6,12.45,12.48,93900.0,7.7276,7.7276,7.6356,7.654,93900.0
2008-05-08 14:30:00,12.47,12.48,12.36,12.37,80500.0,7.6479,7.654,7.5804,7.5865,80500.0
2008-05-08 15:00:00,12.38,12.48,12.38,12.42,78900.0,7.5927,7.654,7.5927,7.6172,78900.0
2008-05-08 15:30:00,12.43,12.52,12.42,12.5,179200.0,7.6233,7.6785,7.6172,7.6663,179200.0
2008-05-09 09:30:00,12.39,12.69,12.39,12.53,56800.0,7.5988,7.7828,7.5988,7.6847,56800.0
2008-05-09 10:00:00,12.5,12.68,12.47,12.52,120300.0,7.6663,7.7767,7.6479,7.6785,120300.0
2008-05-09 10:30:00,12.5,12.65,12.49,12.57,82100.0,7.6663,7.7583,7.6601,7.7092,82100.0
2008-05-09 11:00:00,12.58,12.62,12.51,12.51,46600.0,7.7153,7.7399,7.6724,7.6724,46600.0
2008-05-09 11:30:00,12.51,12.52,12.42,12.43,57800.0,7.6724,7.6785,7.6172,7.6233,57800.0
2008-05-09 12:00:00,12.43,12.5,12.43,12.48,25000.0,7.6233,7.6663,7.6233,7.654,25000.0
2008-05-09 12:30:00,12.48,12.62,12.47,12.61,37200.0,7.654,7.7399,7.6479,7.7337,37200.0
2008-05-09 13:00:00,12.61,12.61,12.57,12.59,42800.0,7.7337,7.7337,7.7092,7.7215,42800.0
2008-05-09 13:30:00,12.57,12.69,12.56,12.69,28000.0,7.7092,7.7828,7.7031,7.7828,28000.0
2008-05-09 14:00:00,12.69,12.69,12.62,12.62,50000.0,7.7828,7.7828,7.7399,7.7399,50000.0
2008-05-09 14:30:00,12.62,12.66,12.59,12.61,38300.0,7.7399,7.7644,7.7215,7.7337,38300.0
2008-05-09 15:00:00,12.61,12.69,12.6,12.66,57700.0,7.7337,7.7828,7.7276,7.7644,57700.0
2008-05-09 15:30:00,12.66,12.71,12.56,12.65,340700.0,7.7644,7.7951,7.7031,7.7583,340700.0
2008-05-12 09:30:00,12.7,12.94,12.7,12.9,102800.0,7.7889,7.9361,7.7889,7.9116,102800.0
2008-05-12 10:00:00,12.91,12.94,12.84,12.87,90800.0,7.9177,7.9361,7.8748,7.8932,90800.0
2008-05-12 10:30:00,12.86,12.94,12.82,12.84,102100.0,7.8871,7.9361,7.8625,7.8748,102100.0
2008-05-12 11:00:00,12.83,12.93,12.8,12.88,82300.0,7.8687,7.93,7.8503,7.8993,82300.0
2008-05-12 11:30:00,12.87,13.11,12.84,13.04,122900.0,7.8932,8.0404,7.8748,7.9975,122900.0
2008-05-12 12:00:00,13.04,13.11,13.0,13.08,76200.0,7.9975,8.0404,7.9729,8.022,76200.0
2008-05-12 12:30:00,13.1,13.11,12.99,12.99,69500.0,8.0343,8.0404,7.9668,7.9668,69500.0
2008-05-12 13:00:00,12.99,13.02,12.88,12.9,82100.0,7.9668,7.9852,7.8993,7.9116,82100.0
2008-05-12 13:30:00,12.91,12.98,12.88,12.93,114600.0,7.9177,7.9607,7.8993,7.93,114600.0
2008-05-12 14:00:00,12.94,13.0,12.94,12.97,179400.0,7.9361,7.9729,7.9361,7.9545,179400.0
2008-05-12 14:30:00,12.96,13.21,12.96,13.16,126200.0,7.9484,8.1017,7.9484,8.071,126200.0
2008-05-12 15:00:00,13.15,13.19,13.12,13.15,107900.0,8.0649,8.0894,8.0465,8.0649,107900.0
2008-05-12 15:30:00,13.14,13.18,13.12,13.14,138300.0,8.0588,8.0833,8.0465,8.0588,138300.0
2008-05-13 09:30:00,13.14,13.24,13.0,13.14,127500.0,8.0588,8.1201,7.9729,8.0588,127500.0
2008-05-13 10:00:00,13.14,13.16,13.1,13.15,87700.0,8.0588,8.071,8.0343,8.0649,87700.0
2008-05-13 10:30:00,13.15,13.15,13.09,13.1,75900.0,8.0649,8.0649,8.0281,8.0343,75900.0
2008-05-13 11:00:00,13.09,13.11,13.08,13.1,102600.0,8.0281,8.0404,8.022,8.0343,102600.0
2008-05-13 11:30:00,13.1,13.12,13.08,13.12,97300.0,8.0343,8.0465,8.022,8.0465,97300.0
2008-05-13 12:00:00,13.1,13.25,13.1,13.13,97200.0,8.0343,8.1262,8.0343,8.0526,97200.0
2008-05-13 12:30:00,13.13,13.18,13.1,13.11,59400.0,8.0526,8.0833,8.0343,8.0404,59400.0
2008-05-13 13:00:00,13.11,13.19,13.1,13.15,56600.0,8.0404,8.0894,8.0343,8.0649,56600.0
2008-05-13 13:30:00,13.16,13.23,13.15,13.2,44900.0,8.071,8.114,8.0649,8.0956,44900.0
2008-05-13 14:00:00,13.2,13.26,13.18,13.19,454300.0,8.0956,8.1324,8.0833,8.0894,454300.0
2008-05-13 14:30:00,13.19,13.21,13.15,13.2,274400.0,8.0894,8.1017,8.0649,8.0956,274400.0
2008-05-13 15:00:00,13.19,13.2,13.04,13.05,296900.0,8.0894,8.0956,7.9975,8.0036,296900.0
2008-05-13 15:30:00,13.05,13.05,12.97,13.01,412900.0,8.0036,8.0036,7.9545,7.9791,412900.0
2008-05-14 09:30:00,12.95,13.04,12.76,12.87,199700.0,7.9423,7.9975,7.8257,7.8932,199700.0
2008-05-14 10:00:00,12.87,12.92,12.82,12.85,110200.0,7.8932,7.9239,7.8625,7.8809,110200.0
2008-05-14 10:30:00,12.85,12.87,12.77,12.85,159200.0,7.8809,7.8932,7.8319,7.8809,159200.0
2008-05-14 11:00:00,12.85,12.88,12.8,12.86,58100.0,7.8809,7.8993,7.8503,7.8871,58100.0
2008-05-14 11:30:00,12.86,12.89,12.8,12.86,47500.0,7.8871,7.9055,7.8503,7.8871,47500.0
2008-05-14 12:00:00,12.86,12.91,12.85,12.87,38900.0,7.8871,7.9177,7.8809,7.8932,38900.0
2008-05-14 12:30:00,12.87,12.92,12.83,12.84,71100.0,7.8932,7.9239,7.8687,7.8748,71100.0
2008-05-14 13:00:00,12.84,12.89,12.83,12.87,54600.0,7.8748,7.9055,7.8687,7.8932,54600.0
2008-05-14 13:30:00,12.87,12.93,12.82,12.91,40100.0,7.8932,7.93,7.8625,7.9177,40100.0
2008-05-14 14:00:00,12.91,12.96,12.9,12.94,50300.0,7.9177,7.9484,7.9116,7.9361,50300.0
2008-05-14 14:30:00,12.94,12.98,12.93,12.96,65000.0,7.9361,7.9607,7.93,7.9484,65000.0
2008-05-14 15:00:00,12.96,12.97,12.88,12.9,122600.0,7.9484,7.9545,7.8993,7.9116,122600.0
2008-05-14 15:30:00,12.89,12.9,12.84,12.85,110900.0,7.9055,7.9116,7.8748,7.8809,110900.0
2008-05-15 09:30:00,12.82,12.87,12.62,12.87,51700.0,7.8625,7.8932,7.7399,7.8932,51700.0
2008-05-15 10:00:00,12.89,13.08,12.87,13.04,49700.0,7.9055,8.022,7.8932,7.9975,49700.0
2008-05-15 10:30:00,13.03,13.1,12.99,13.05,32600.0,7.9913,8.0343,7.9668,8.0036,32600.0
2008-05-15 11:00:00,13.05,13.08,12.89,12.93,31800.0,8.0036,8.022,7.9055,7.93,31800.0
2008-05-15 11:30:00,12.93,12.98,12.9,12.97,32100.0,7.93,7.9607,7.9116,7.9545,32100.0
2008-05-15 12:00:00,12.98,13.14,12.97,13.14,66900.0,7.9607,8.0588,7.9545,8.0588,66900.0
2008-05-15 12:30:00,13.14,13.19,13.08,13.17,34100.0,8.0588,8.0894,8.022,8.0772,34100.0
2008-05-15 13:00:00,13.19,13.29,13.16,13.24,40700.0,8.0894,8.1508,8.071,8.1201,40700.0
2008-05-15 13:30:00,13.23,13.25,13.18,13.22,73700.0,8.114,8.1262,8.0833,8.1078,73700.0
2008-05-15 14:00:00,13.22,13.3,13.22,13.25,86200.0,8.1078,8.1569,8.1078,8.1262,86200.0
2008-05-15 14:30:00,13.24,13.24,13.12,13.16,114100.0,8.1201,8.1201,8.0465,8.071,114100.0
2008-05-15 15:00:00,13.15,13.15,13.04,13.13,261100.0,8.0649,8.0649,7.9975,8.0526,261100.0
2008-05-15 15:30:00,13.13,13.16,13.09,13.15,187000.0,8.0526,8.071,8.0281,8.0649,187000.0
2008-05-16 09:30:00,13.26,13.26,12.97,13.01,217900.0,8.1324,8.1324,7.9545,7.9791,217900.0
2008-05-16 10:00:00,13.01,13.01,12.79,12.99,132100.0,7.9791,7.9791,7.8441,7.9668,132100.0
2008-05-16 10:30:00,13.0,13.06,12.96,12.97,99500.0,7.9729,8.0097,7.9484,7.9545,99500.0
2008-05-16 11:00:00,12.96,12.99,12.85,12.89,78700.0,7.9484,7.9668,7.8809,7.9055,78700.0
2008-05-16 11:30:00,12.9,12.94,12.8,12.9,82300.0,7.9116,7.9361,7.8503,7.9116,82300.0
2008-05-16 12:00:00,12.89,12.89,12.83,12.87,39000.0,7.9055,7.9055,7.8687,7.8932,39000.0
2008-05-16 12:30:00,12.88,12.98,12.88,12.98,32400.0,7.8993,7.9607,7.8993,7.9607,32400.0
2008-05-16 13:00:00,12.98,13.04,12.98,12.99,65300.0,7.9607,7.9975,7.9607,7.9668,65300.0
2008-05-16 13:30:00,13.0,13.0,12.92,12.94,69400.0,7.9729,7.9729,7.9239,7.9361,69400.0
2008-05-16 14:00:00,12.93,12.95,12.9,12.93,70800.0,7.93,7.9423,7.9116,7.93,70800.0
2008-05-16 14:30:00,12.93,12.98,12.92,12.96,56600.0,7.93,7.9607,7.9239,7.9484,56600.0
2008-05-16 15:00:00,12.96,13.02,12.95,12.98,141800.0,7.9484,7.9852,7.9423,7.9607,141800.0
2008-05-16 15:30:00,12.98,13.03,12.97,13.01,92200.0,7.9607,7.9913,7.9545,7.9791,92200.0
2008-05-19 09:30:00,13.03,13.06,12.7,12.86,59500.0,7.9913,8.0097,7.7889,7.8871,59500.0
2008-05-19 10:00:00,12.89,12.91,12.78,12.86,35400.0,7.9055,7.9177,7.838,7.8871,35400.0
2008-05-19 10:30:00,12.87,13.01,12.85,12.98,50600.0,7.8932,7.9791,7.8809,7.9607,50600.0
2008-05-19 11:00:00,12.98,13.08,12.92,13.01,41900.0,7.9607,8.022,7.9239,7.9791,41900.0
2008-05-19 11:30:00,13.02,13.02,12.9,12.9,37300.0,7.9852,7.9852,7.9116,7.9116,37300.0
2008-05-19 12:00:00,12.91,12.94,12.86,12.91,33100.0,7.9177,7.9361,7.8871,7.9177,33100.0
2008-05-19 12:30:00,12.92,12.94,12.9,12.9,14000.0,7.9239,7.9361,7.9116,7.9116,14000.0
2008-05-19 13:00:00,12.91,12.96,12.9,12.96,24400.0,7.9177,7.9484,7.9116,7.9484,24400.0
2008-05-19 13:30:00,12.97,12.97,12.81,12.81,42600.0,7.9545,7.9545,7.8564,7.8564,42600.0
2008-05-19 14:00:00,12.81,12.82,12.63,12.66,115700.0,7.8564,7.8625,7.746,7.7644,115700.0
2008-05-19 14:30:00,12.66,12.76,12.66,12.75,107100.0,7.7644,7.8257,7.7644,7.8196,107100.0
2008-05-19 15:00:00,12.76,12.77,12.73,12.74,105800.0,7.8257,7.8319,7.8073,7.8135,105800.0
2008-05-19 15:30:00,12.74,12.75,12.67,12.68,136600.0,7.8135,7.8196,7.7705,7.7767,136600.0
2008-05-20 09:30:00,12.62,12.69,12.51,12.61,56800.0,7.7399,7.7828,7.6724,7.7337,56800.0
2008-05-20 10:00:00,12.61,12.7,12.52,12.65,51200.0,7.7337,7.7889,7.6785,7.7583,51200.0
2008-05-20 10:30:00,12.65,12.67,12.5,12.56,94400.0,7.7583,7.7705,7.6663,7.7031,94400.0
2008-05-20 11:00:00,12.56,12.56,12.41,12.45,68300.0,7.7031,7.7031,7.6111,7.6356,68300.0
2008-05-20 11:30:00,12.46,12.58,12.43,12.58,52100.0,7.6417,7.7153,7.6233,7.7153,52100.0
2008-05-20 12:00:00,12.57,12.67,12.57,12.65,35800.0,7.7092,7.7705,7.7092,7.7583,35800.0
2008-05-20 12:30:00,12.65,12.68,12.63,12.65,48300.0,7.7583,7.7767,7.746,7.7583,48300.0
2008-05-20 13:00:00,12.65,12.7,12.62,12.66,51600.0,7.7583,7.7889,7.7399,7.7644,51600.0
2008-05-20 13:30:00,12.66,12.68,12.6,12.61,56900.0,7.7644,7.7767,7.7276,7.7337,56900.0
2008-05-20 14:00:00,12.61,12.65,12.55,12.55,95100.0,7.7337,7.7583,7.6969,7.6969,95100.0
2008-05-20 14:30:00,12.55,12.58,12.49,12.52,121200.0,7.6969,7.7153,7.6601,7.6785,121200.0
2008-05-20 15:00:00,12.52,12.55,12.49,12.55,110900.0,7.6785,7.6969,7.6601,7.6969,110900.0
2008-05-20 15:30:00,12.55,12.65,12.51,12.59,135400.0,7.6969,7.7583,7.6724,7.7215,135400.0
2008-05-21 09:30:00,12.63,12.73,12.37,12.37,54400.0,7.746,7.8073,7.5865,7.5865,54400.0
2008-05-21 10:00:00,12.35,12.7,12.34,12.68,119100.0,7.5743,7.7889,7.5681,7.7767,119100.0
2008-05-21 10:30:00,12.67,12.67,12.36,12.37,100300.0,7.7705,7.7705,7.5804,7.5865,100300.0
2008-05-21 11:00:00,12.38,12.42,12.28,12.36,74500.0,7.5927,7.6172,7.5313,7.5804,74500.0
2008-05-21 11:30:00,12.36,12.44,12.36,12.41,23400.0,7.5804,7.6295,7.5804,7.6111,23400.0
2008-05-21 12:00:00,12.4,12.43,12.34,12.39,20400.0,7.6049,7.6233,7.5681,7.5988,20400.0
2008-05-21 12:30:00,12.39,12.44,12.37,12.38,48200.0,7.5988,7.6295,7.5865,7.5927,48200.0
2008-05-21 13:00:00,12.38,12.41,12.28,12.28,52200.0,7.5927,7.6111,7.5313,7.5313,52200.0
2008-05-21 13:30:00,12.28,12.33,12.21,12.25,85800.0,7.5313,7.562,7.4884,7.5129,85800.0
2008-05-21 14:00:00,12.25,12.36,12.19,12.3,142700.0,7.5129,7.5804,7.4761,7.5436,142700.0
2008-05-21 14:30:00,12.3,12.31,12.16,12.23,123500.0,7.5436,7.5497,7.4577,7.5007,123500.0
2008-05-21 15:00:00,12.23,12.31,12.16,12.3,160900.0,7.5007,7.5497,7.4577,7.5436,160900.0
2008-05-21 15:30:00,12.3,12.32,12.21,12.21,156500.0,7.5436,7.5559,7.4884,7.4884,156500.0
2008-05-22 09:30:00,12.17,12.65,12.07,12.08,172200.0,7.4639,7.7583,7.4026,7.4087,172200.0
2008-05-22 10:00:00,12.08,12.15,11.94,12.14,383500.0,7.4087,7.4516,7.3228,7.4455,383500.0
2008-05-22 10:30:00,12.16,12.23,12.12,12.23,192800.0,7.4577,7.5007,7.4332,7.5007,192800.0
2008-05-22 11:00:00,12.23,12.26,12.21,12.26,128200.0,7.5007,7.5191,7.4884,7.5191,128200.0
2008-05-22 11:30:00,12.25,12.28,12.18,12.25,109100.0,7.5129,7.5313,7.47,7.5129,109100.0
2008-05-22 12:00:00,12.25,12.35,12.23,12.34,81500.0,7.5129,7.5743,7.5007,7.5681,81500.0
2008-05-22 12:30:00,12.34,12.39,12.24,12.38,197600.0,7.5681,7.5988,7.5068,7.5927,197600.0
2008-05-22 13:00:00,12.38,12.4,12.29,12.29,204700.0,7.5927,7.6049,7.5375,7.5375,204700.0
2008-05-22 13:30:00,12.29,12.29,12.14,12.14,130500.0,7.5375,7.5375,7.4455,7.4455,130500.0
2008-05-22 14:00:00,12.14,12.2,11.98,11.99,161700.0,7.4455,7.4823,7.3474,7.3535,161700.0
2008-05-22 14:30:00,11.99,12.15,11.97,12.08,267300.0,7.3535,7.4516,7.3412,7.4087,267300.0
2008-05-22 15:00:00,12.07,12.17,12.02,12.15,540400.0,7.4026,7.4639,7.3719,7.4516,540400.0
2008-05-22 15:30:00,12.16,12.18,11.84,12.07,666500.0,7.4577,7.47,7.2615,7.4026,666500.0
2008-05-23 09:30:00,12.81,13.6,12.81,13.53,1592300.0,7.8564,8.3409,7.8564,8.298,1592300.0
2008-05-23 10:00:00,13.52,13.71,13.23,13.4,764600.0,8.2918,8.4084,8.114,8.2182,764600.0
2008-05-23 10:30:00,13.4,13.6,13.33,13.6,364400.0,8.2182,8.3409,8.1753,8.3409,364400.0
2008-05-23 11:00:00,13.59,13.69,13.43,13.45,465200.0,8.3348,8.3961,8.2366,8.2489,465200.0
2008-05-23 11:30:00,13.45,13.48,13.3,13.33,338500.0,8.2489,8.2673,8.1569,8.1753,338500.0
2008-05-23 12:00:00,13.33,13.41,13.27,13.37,393300.0,8.1753,8.2244,8.1385,8.1998,393300.0
2008-05-23 12:30:00,13.37,13.46,13.36,13.43,154500.0,8.1998,8.255,8.1937,8.2366,154500.0
2008-05-23 13:00:00,13.43,13.46,13.35,13.4,212800.0,8.2366,8.255,8.1876,8.2182,212800.0
2008-05-23 13:30:00,13.41,13.46,13.25,13.29,296100.0,8.2244,8.255,8.1262,8.1508,296100.0
2008-05-23 14:00:00,13.29,13.3,13.17,13.2,387100.0,8.1508,8.1569,8.0772,8.0956,387100.0
2008-05-23 14:30:00,13.2,13.3,13.17,13.22,327200.0,8.0956,8.1569,8.0772,8.1078,327200.0
2008-05-23 15:00:00,13.21,13.48,13.21,13.43,475100.0,8.1017,8.2673,8.1017,8.2366,475100.0
2008-05-23 15:30:00,13.44,13.6,13.43,13.54,521300.0,8.2428,8.3409,8.2366,8.3041,521300.0
2008-05-27 09:30:00,13.54,13.86,13.53,13.78,360500.0,8.3041,8.5004,8.298,8.4513,360500.0
2008-05-27 10:00:00,13.77,13.94,13.73,13.81,381400.0,8.4452,8.5494,8.4206,8.4697,381400.0
2008-05-27 10:30:00,13.83,13.89,13.78,13.84,196000.0,8.482,8.5188,8.4513,8.4881,196000.0
2008-05-27 11:00:00,13.84,13.9,13.73,13.78,209100.0,8.4881,8.5249,8.4206,8.4513,209100.0
2008-05-27 11:30:00,13.78,13.91,13.77,13.84,158000.0,8.4513,8.531,8.4452,8.4881,158000.0
2008-05-27 12:00:00,13.85,13.9,13.83,13.85,85200.0,8.4942,8.5249,8.482,8.4942,85200.0
2008-05-27 12:30:00,13.85,14.19,13.84,14.13,355300.0,8.4942,8.7027,8.4881,8.666,355300.0
2008-05-27 13:00:00,14.11,14.11,13.89,13.94,311900.0,8.6537,8.6537,8.5188,8.5494,311900.0
2008-05-27 13:30:00,13.94,14.0,13.92,13.94,159200.0,8.5494,8.5862,8.5372,8.5494,159200.0
2008-05-27 14:00:00,13.94,13.96,13.88,13.91,136000.0,8.5494,8.5617,8.5126,8.531,136000.0
2008-05-27 14:30:00,13.91,13.98,13.91,13.93,169900.0,8.531,8.574,8.531,8.5433,169900.0
2008-05-27 15:00:00,13.92,13.93,13.81,13.85,295800.0,8.5372,8.5433,8.4697,8.4942,295800.0
2008-05-27 15:30:00,13.85,13.88,13.79,13.83,308800.0,8.4942,8.5126,8.4574,8.482,308800.0
2008-05-28 09:30:00,13.88,14.3,13.88,14.22,265900.0,8.5126,8.7702,8.5126,8.7211,265900.0
2008-05-28 10:00:00,14.21,14.23,14.01,14.22,156800.0,8.715,8.7273,8.5924,8.7211,156800.0
2008-05-28 10:30:00,14.22,14.57,14.21,14.53,421300.0,8.7211,8.9358,8.715,8.9113,421300.0
2008-05-28 11:00:00,14.53,14.57,14.46,14.53,196800.0,8.9113,8.9358,8.8683,8.9113,196800.0
2008-05-28 11:30:00,14.52,14.53,14.41,14.44,243100.0,8.9051,8.9113,8.8377,8.8561,243100.0
2008-05-28 12:00:00,14.43,14.48,14.36,14.46,164500.0,8.8499,8.8806,8.807,8.8683,164500.0
2008-05-28 12:30:00,14.46,14.59,14.46,14.57,144200.0,8.8683,8.9481,8.8683,8.9358,144200.0
2008-05-28 13:00:00,14.57,14.88,14.56,14.85,433600.0,8.9358,9.1259,8.9297,9.1075,433600.0
2008-05-28 13:30:00,14.85,14.85,14.63,14.64,430000.0,9.1075,9.1075,8.9726,8.9787,430000.0
2008-05-28 14:00:00,14.64,14.64,14.57,14.58,261300.0,8.9787,8.9787,8.9358,8.9419,261300.0
2008-05-28 14:30:00,14.59,14.65,14.58,14.6,331900.0,8.9481,8.9849,8.9419,8.9542,331900.0
2008-05-28 15:00:00,14.6,14.7,14.57,14.6,432700.0,8.9542,9.0155,8.9358,8.9542,432700.0
2008-05-28 15:30:00,14.6,14.62,14.44,14.5,1193300.0,8.9542,8.9665,8.8561,8.8929,1193300.0
2008-05-29 09:30:00,14.5,14.87,14.39,14.69,297100.0,8.8929,9.1198,8.8254,9.0094,297100.0
2008-05-29 10:00:00,14.7,14.73,14.52,14.71,281300.0,9.0155,9.0339,8.9051,9.0217,281300.0
2008-05-29 10:30:00,14.71,14.91,14.63,14.82,352700.0,9.0217,9.1443,8.9726,9.0891,352700.0
2008-05-29 11:00:00,14.81,14.94,14.5,14.87,176500.0,9.083,9.1627,8.8929,9.1198,176500.0
2008-05-29 11:30:00,14.85,14.95,14.78,14.9,235100.0,9.1075,9.1689,9.0646,9.1382,235100.0
2008-05-29 12:00:00,14.91,14.91,14.8,14.86,76100.0,9.1443,9.1443,9.0769,9.1137,76100.0
2008-05-29 12:30:00,14.85,14.91,14.8,14.82,109200.0,9.1075,9.1443,9.0769,9.0891,109200.0
2008-05-29 13:00:00,14.82,14.86,14.8,14.82,72500.0,9.0891,9.1137,9.0769,9.0891,72500.0
2008-05-29 13:30:00,14.82,14.9,14.81,14.85,119200.0,9.0891,9.1382,9.083,9.1075,119200.0
2008-05-29 14:00:00,14.86,14.89,14.8,14.8,125700.0,9.1137,9.1321,9.0769,9.0769,125700.0
2008-05-29 14:30:00,14.8,14.81,14.77,14.79,162300.0,9.0769,9.083,9.0585,9.0707,162300.0
2008-05-29 15:00:00,14.8,14.83,14.78,14.8,149200.0,9.0769,9.0953,9.0646,9.0769,149200.0
2008-05-29 15:30:00,14.8,14.83,14.8,14.81,191800.0,9.0769,9.0953,9.0769,9.083,191800.0
2008-05-30 09:30:00,14.93,15.0,14.43,14.67,171100.0,9.1566,9.1995,8.8499,8.9971,171100.0
2008-05-30 10:00:00,14.67,14.75,14.54,14.6,138900.0,8.9971,9.0462,8.9174,8.9542,138900.0
2008-05-30 10:30:00,14.6,14.62,14.5,14.59,87100.0,8.9542,8.9665,8.8929,8.9481,87100.0
2008-05-30 11:00:00,14.58,14.6,14.48,14.55,80700.0,8.9419,8.9542,8.8806,8.9235,80700.0
2008-05-30 11:30:00,14.55,14.61,14.52,14.55,80100.0,8.9235,8.9603,8.9051,8.9235,80100.0
2008-05-30 12:00:00,14.55,14.55,14.42,14.5,113500.0,8.9235,8.9235,8.8438,8.8929,113500.0
2008-05-30 12:30:00,14.5,14.56,14.45,14.5,106500.0,8.8929,8.9297,8.8622,8.8929,106500.0
2008-05-30 13:00:00,14.51,14.58,14.51,14.58,25300.0,8.899,8.9419,8.899,8.9419,25300.0
2008-05-30 13:30:00,14.57,14.58,14.49,14.49,187400.0,8.9358,8.9419,8.8867,8.8867,187400.0
2008-05-30 14:00:00,14.5,14.6,14.5,14.59,78500.0,8.8929,8.9542,8.8929,8.9481,78500.0
2008-05-30 14:30:00,14.59,14.7,14.59,14.7,68600.0,8.9481,9.0155,8.9481,9.0155,68600.0
2008-05-30 15:00:00,14.7,14.74,14.62,14.73,164300.0,9.0155,9.0401,8.9665,9.0339,164300.0
2008-05-30 15:30:00,14.72,14.73,14.59,14.64,363800.0,9.0278,9.0339,8.9481,8.9787,363800.0
2008-06-02 09:30:00,14.59,14.63,14.33,14.46,113400.0,8.9481,8.9726,8.7886,8.8683,113400.0
2008-06-02 10:00:00,14.47,14.64,14.3,14.34,234400.0,8.8745,8.9787,8.7702,8.7947,234400.0
2008-06-02 10:30:00,14.34,14.52,14.33,14.41,247900.0,8.7947,8.9051,8.7886,8.8377,247900.0
2008-06-02 11:00:00,14.42,14.44,14.3,14.32,270700.0,8.8438,8.8561,8.7702,8.7825,270700.0
2008-06-02 11:30:00,14.32,14.42,14.32,14.39,121600.0,8.7825,8.8438,8.7825,8.8254,121600.0
2008-06-02 12:00:00,14.39,14.42,14.36,14.39,41800.0,8.8254,8.8438,8.807,8.8254,41800.0
2008-06-02 12:30:00,14.39,14.4,14.27,14.33,87400.0,8.8254,8.8315,8.7518,8.7886,87400.0
2008-06-02 13:00:00,14.33,14.38,14.3,14.33,64000.0,8.7886,8.8193,8.7702,8.7886,64000.0
2008-06-02 13:30:00,14.32,14.33,14.28,14.31,91400.0,8.7825,8.7886,8.7579,8.7763,91400.0
2008-06-02 14:00:00,14.32,14.4,14.3,14.32,159400.0,8.7825,8.8315,8.7702,8.7825,159400.0
2008-06-02 14:30:00,14.31,14.34,14.29,14.3,137900.0,8.7763,8.7947,8.7641,8.7702,137900.0
2008-06-02 15:00:00,14.31,14.34,14.27,14.32,280400.0,8.7763,8.7947,8.7518,8.7825,280400.0
2008-06-02 15:30:00,14.32,14.4,14.31,14.35,242200.0,8.7825,8.8315,8.7763,8.8009,242200.0
2008-06-03 09:30:00,14.38,14.61,14.38,14.52,134700.0,8.8193,8.9603,8.8193,8.9051,134700.0
2008-06-03 10:00:00,14.51,14.61,14.47,14.49,292300.0,8.899,8.9603,8.8745,8.8867,292300.0
2008-06-03 10:30:00,14.49,14.56,14.46,14.51,126600.0,8.8867,8.9297,8.8683,8.899,126600.0
2008-06-03 11:00:00,14.51,14.55,14.48,14.51,197000.0,8.899,8.9235,8.8806,8.899,197000.0
2008-06-03 11:30:00,14.52,14.53,14.47,14.5,94500.0,8.9051,8.9113,8.8745,8.8929,94500.0
2008-06-03 12:00:00,14.5,14.55,14.49,14.5,104900.0,8.8929,8.9235,8.8867,8.8929,104900.0
2008-06-03 12:30:00,14.5,14.52,14.46,14.48,159800.0,8.8929,8.9051,8.8683,8.8806,159800.0
2008-06-03 13:00:00,14.49,14.52,14.42,14.44,135300.0,8.8867,8.9051,8.8438,8.8561,135300.0
2008-06-03 13:30:00,14.43,14.5,14.31,14.42,129100.0,8.8499,8.8929,8.7763,8.8438,129100.0
2008-06-03 14:00:00,14.42,14.43,14.3,14.34,255700.0,8.8438,8.8499,8.7702,8.7947,255700.0
2008-06-03 14:30:00,14.32,14.42,14.31,14.4,147400.0,8.7825,8.8438,8.7763,8.8315,147400.0
2008-06-03 15:00:00,14.4,14.48,14.37,14.45,313400.0,8.8315,8.8806,8.8131,8.8622,313400.0
2008-06-03 15:30:00,14.45,14.49,14.4,14.41,472700.0,8.8622,8.8867,8.8315,8.8377,472700.0
2008-06-04 09:30:00,14.44,14.57,14.31,14.57,133500.0,8.8561,8.9358,8.7763,8.9358,133500.0
2008-06-04 10:00:00,14.57,14.6,14.46,14.55,166700.0,8.9358,8.9542,8.8683,8.9235,166700.0
2008-06-04 10:30:00,14.54,14.78,14.43,14.76,212200.0,8.9174,9.0646,8.8499,9.0523,212200.0
2008-06-04 11:00:00,14.76,14.86,14.69,14.84,97300.0,9.0523,9.1137,9.0094,9.1014,97300.0
2008-06-04 11:30:00,14.84,14.86,14.8,14.8,49400.0,9.1014,9.1137,9.0769,9.0769,49400.0
2008-06-04 12:00:00,14.79,14.79,14.7,14.78,83900.0,9.0707,9.0707,9.0155,9.0646,83900.0
2008-06-04 12:30:00,14.78,14.81,14.72,14.74,94600.0,9.0646,9.083,9.0278,9.0401,94600.0
2008-06-04 13:00:00,14.73,14.78,14.5,14.71,196200.0,9.0339,9.0646,8.8929,9.0217,196200.0
2008-06-04 13:30:00,14.71,14.78,14.69,14.78,27600.0,9.0217,9.0646,9.0094,9.0646,27600.0
2008-06-04 14:00:00,14.78,14.78,14.54,14.6,147400.0,9.0646,9.0646,8.9174,8.9542,147400.0
2008-06-04 14:30:00,14.6,14.69,14.55,14.58,131700.0,8.9542,9.0094,8.9235,8.9419,131700.0
2008-06-04 15:00:00,14.57,14.67,14.55,14.66,202200.0,8.9358,8.9971,8.9235,8.991,202200.0
2008-06-04 15:30:00,14.66,14.71,14.64,14.71,379100.0,8.991,9.0217,8.9787,9.0217,379100.0
2008-06-05 09:30:00,14.75,15.08,14.75,14.97,121000.0,9.0462,9.2486,9.0462,9.1811,121000.0
2008-06-05 10:00:00,14.96,14.99,14.79,14.94,92000.0,9.175,9.1934,9.0707,9.1627,92000.0
2008-06-05 10:30:00,14.94,15.01,14.86,14.87,132500.0,9.1627,9.2057,9.1137,9.1198,132500.0
2008-06-05 11:00:00,14.87,14.94,14.79,14.9,109900.0,9.1198,9.1627,9.0707,9.1382,109900.0
2008-06-05 11:30:00,14.89,14.95,14.85,14.88,77600.0,9.1321,9.1689,9.1075,9.1259,77600.0
2008-06-05 12:00:00,14.88,14.99,14.87,14.98,78800.0,9.1259,9.1934,9.1198,9.1873,78800.0
2008-06-05 12:30:00,14.99,15.03,14.98,15.01,71500.0,9.1934,9.2179,9.1873,9.2057,71500.0
2008-06-05 13:00:00,15.01,15.05,14.9,14.91,71200.0,9.2057,9.2302,9.1382,9.1443,71200.0
2008-06-05 13:30:00,14.9,14.95,14.82,14.92,188400.0,9.1382,9.1689,9.0891,9.1505,188400.0
2008-06-05 14:00:00,14.91,14.95,14.68,14.72,220600.0,9.1443,9.1689,9.0033,9.0278,220600.0
2008-06-05 14:30:00,14.71,14.73,14.65,14.69,99700.0,9.0217,9.0339,8.9849,9.0094,99700.0
2008-06-05 15:00:00,14.68,14.73,14.63,14.66,163600.0,9.0033,9.0339,8.9726,8.991,163600.0
2008-06-05 15:30:00,14.65,14.71,14.63,14.69,282800.0,8.9849,9.0217,8.9726,9.0094,282800.0
2008-06-06 09:30:00,14.6,14.6,13.74,14.36,295300.0,8.9542,8.9542,8.4268,8.807,295300.0
2008-06-06 10:00:00,14.35,14.37,14.15,14.31,217500.0,8.8009,8.8131,8.6782,8.7763,217500.0
2008-06-06 10:30:00,14.31,14.38,14.26,14.32,292700.0,8.7763,8.8193,8.7457,8.7825,292700.0
2008-06-06 11:00:00,14.33,14.33,14.2,14.25,91200.0,8.7886,8.7886,8.7089,8.7395,91200.0
2008-06-06 11:30:00,14.25,14.33,14.22,14.23,161900.0,8.7395,8.7886,8.7211,8.7273,161900.0
2008-06-06 12:00:00,14.24,14.28,14.23,14.27,74300.0,8.7334,8.7579,8.7273,8.7518,74300.0
2008-06-06 12:30:00,14.26,14.33,14.24,14.29,77800.0,8.7457,8.7886,8.7334,8.7641,77800.0
2008-06-06 13:00:00,14.29,14.29,14.12,14.24,221500.0,8.7641,8.7641,8.6598,8.7334,221500.0
2008-06-06 13:30:00,14.23,14.23,14.11,14.12,70100.0,8.7273,8.7273,8.6537,8.6598,70100.0
2008-06-06 14:00:00,14.12,14.13,14.05,14.08,232800.0,8.6598,8.666,8.6169,8.6353,232800.0
2008-06-06 14:30:00,14.08,14.11,14.03,14.04,105400.0,8.6353,8.6537,8.6046,8.6108,105400.0
2008-06-06 15:00:00,14.04,14.11,14.01,14.04,205200.0,8.6108,8.6537,8.5924,8.6108,205200.0
2008-06-06 15:30:00,14.04,14.05,13.97,14.0,271300.0,8.6108,8.6169,8.5678,8.5862,271300.0
2008-06-09 09:30:00,13.92,14.06,13.72,13.9,97300.0,8.5372,8.623,8.4145,8.5249,97300.0
2008-06-09 10:00:00,13.9,14.05,13.9,13.95,129200.0,8.5249,8.6169,8.5249,8.5556,129200.0
2008-06-09 10:30:00,13.96,13.99,13.71,13.72,64900.0,8.5617,8.5801,8.4084,8.4145,64900.0
2008-06-09 11:00:00,13.72,13.73,13.6,13.64,260400.0,8.4145,8.4206,8.3409,8.3654,260400.0
2008-06-09 11:30:00,13.65,13.66,13.57,13.58,95700.0,8.3716,8.3777,8.3225,8.3286,95700.0
2008-06-09 12:00:00,13.59,13.7,13.55,13.66,214100.0,8.3348,8.4022,8.3102,8.3777,214100.0
2008-06-09 12:30:00,13.66,13.76,13.66,13.75,67900.0,8.3777,8.439,8.3777,8.4329,67900.0
2008-06-09 13:00:00,13.74,13.75,13.63,13.68,58400.0,8.4268,8.4329,8.3593,8.39,58400.0
2008-06-09 13:30:00,13.67,13.69,13.59,13.6,63100.0,8.3838,8.3961,8.3348,8.3409,63100.0
2008-06-09 14:00:00,13.6,13.62,13.43,13.57,153800.0,8.3409,8.3532,8.2366,8.3225,153800.0
2008-06-09 14:30:00,13.56,13.56,13.47,13.5,173500.0,8.3164,8.3164,8.2612,8.2796,173500.0
2008-06-09 15:00:00,13.51,13.62,13.5,13.56,244200.0,8.2857,8.3532,8.2796,8.3164,244200.0
2008-06-09 15:30:00,13.55,13.58,13.52,13.57,307100.0,8.3102,8.3286,8.2918,8.3225,307100.0
2008-06-10 09:30:00,13.32,13.55,13.32,13.46,146300.0,8.1692,8.3102,8.1692,8.255,146300.0
2008-06-10 10:00:00,13.45,13.64,13.4,13.52,124400.0,8.2489,8.3654,8.2182,8.2918,124400.0
2008-06-10 10:30:00,13.52,13.54,13.41,13.51,123100.0,8.2918,8.3041,8.2244,8.2857,123100.0
2008-06-10 11:00:00,13.51,13.52,13.41,13.49,115800.0,8.2857,8.2918,8.2244,8.2734,115800.0
2008-06-10 11:30:00,13.5,13.53,13.46,13.48,150600.0,8.2796,8.298,8.255,8.2673,150600.0
2008-06-10 12:00:00,13.49,13.51,13.45,13.49,169100.0,8.2734,8.2857,8.2489,8.2734,169100.0
2008-06-10 12:30:00,13.49,13.59,13.48,13.57,235900.0,8.2734,8.3348,8.2673,8.3225,235900.0
2008-06-10 13:00:00,13.57,13.69,13.51,13.69,269400.0,8.3225,8.3961,8.2857,8.3961,269400.0
2008-06-10 13:30:00,13.69,13.71,13.58,13.59,127000.0,8.3961,8.4084,8.3286,8.3348,127000.0
2008-06-10 14:00:00,13.59,13.6,13.47,13.59,174800.0,8.3348,8.3409,8.2612,8.3348,174800.0
2008-06-10 14:30:00,13.59,13.6,13.5,13.6,171500.0,8.3348,8.3409,8.2796,8.3409,171500.0
2008-06-10 15:00:00,13.6,13.62,13.52,13.57,149000.0,8.3409,8.3532,8.2918,8.3225,149000.0
2008-06-10 15:30:00,13.57,13.6,13.54,13.58,194700.0,8.3225,8.3409,8.3041,8.3286,194700.0
2008-06-11 09:30:00,13.52,13.71,13.45,13.47,67600.0,8.2918,8.4084,8.2489,8.2612,67600.0
2008-06-11 10:00:00,13.48,13.49,13.33,13.34,105400.0,8.2673,8.2734,8.1753,8.1814,105400.0
2008-06-11 10:30:00,13.35,13.42,13.19,13.41,170400.0,8.1876,8.2305,8.0894,8.2244,170400.0
2008-06-11 11:00:00,13.42,13.42,13.25,13.25,76900.0,8.2305,8.2305,8.1262,8.1262,76900.0
2008-06-11 11:30:00,13.25,13.4,13.25,13.38,90600.0,8.1262,8.2182,8.1262,8.206,90600.0
2008-06-11 12:00:00,13.38,13.42,13.33,13.34,55700.0,8.206,8.2305,8.1753,8.1814,55700.0
2008-06-11 12:30:00,13.34,13.37,13.28,13.31,101300.0,8.1814,8.1998,8.1446,8.163,101300.0
2008-06-11 13:00:00,13.31,13.34,13.25,13.25,104100.0,8.163,8.1814,8.1262,8.1262,104100.0
2008-06-11 13:30:00,13.25,13.29,13.24,13.27,69100.0,8.1262,8.1508,8.1201,8.1385,69100.0
2008-06-11 14:00:00,13.26,13.3,13.25,13.25,156200.0,8.1324,8.1569,8.1262,8.1262,156200.0
2008-06-11 14:30:00,13.26,13.27,13.18,13.19,73400.0,8.1324,8.1385,8.0833,8.0894,73400.0
2008-06-11 15:00:00,13.19,13.24,13.13,13.24,114900.0,8.0894,8.1201,8.0526,8.1201,114900.0
2008-06-11 15:30:00,13.23,13.23,13.14,13.19,323500.0,8.114,8.114,8.0588,8.0894,323500.0
2008-06-12 09:30:00,13.31,14.11,13.24,13.77,185500.0,8.163,8.6537,8.1201,8.4452,185500.0
2008-06-12 10:00:00,13.76,13.83,13.52,13.55,202200.0,8.439,8.482,8.2918,8.3102,202200.0
2008-06-12 10:30:00,13.54,13.55,13.39,13.44,134700.0,8.3041,8.3102,8.2121,8.2428,134700.0
2008-06-12 11:00:00,13.44,13.53,13.44,13.49,91400.0,8.2428,8.298,8.2428,8.2734,91400.0
2008-06-12 11:30:00,13.5,13.55,13.49,13.49,57000.0,8.2796,8.3102,8.2734,8.2734,57000.0
2008-06-12 12:00:00,13.5,13.53,13.45,13.5,55600.0,8.2796,8.298,8.2489,8.2796,55600.0
2008-06-12 12:30:00,13.51,13.52,13.43,13.44,47900.0,8.2857,8.2918,8.2366,8.2428,47900.0
2008-06-12 13:00:00,13.44,13.53,13.38,13.53,161600.0,8.2428,8.298,8.206,8.298,161600.0
2008-06-12 13:30:00,13.53,13.54,13.39,13.42,117300.0,8.298,8.3041,8.2121,8.2305,117300.0
2008-06-12 14:00:00,13.43,13.51,13.34,13.43,83400.0,8.2366,8.2857,8.1814,8.2366,83400.0
2008-06-12 14:30:00,13.44,13.5,13.34,13.4,95300.0,8.2428,8.2796,8.1814,8.2182,95300.0
2008-06-12 15:00:00,13.4,13.42,13.32,13.36,186300.0,8.2182,8.2305,8.1692,8.1937,186300.0
2008-06-12 15:30:00,13.37,13.45,13.31,13.42,223800.0,8.1998,8.2489,8.163,8.2305,223800.0
2008-06-13 09:30:00,13.56,13.83,13.52,13.81,124800.0,8.3164,8.482,8.2918,8.4697,124800.0
2008-06-13 10:00:00,13.81,13.89,13.7,13.78,130500.0,8.4697,8.5188,8.4022,8.4513,130500.0
2008-06-13 10:30:00,13.78,13.81,13.7,13.75,91400.0,8.4513,8.4697,8.4022,8.4329,91400.0
2008-06-13 11:00:00,13.74,13.84,13.74,13.8,86500.0,8.4268,8.4881,8.4268,8.4636,86500.0
2008-06-13 11:30:00,13.81,13.81,13.7,13.72,23600.0,8.4697,8.4697,8.4022,8.4145,23600.0
2008-06-13 12:00:00,13.72,13.76,13.7,13.72,31800.0,8.4145,8.439,8.4022,8.4145,31800.0
2008-06-13 12:30:00,13.71,13.73,13.66,13.71,29800.0,8.4084,8.4206,8.3777,8.4084,29800.0
2008-06-13 13:00:00,13.7,13.77,13.66,13.72,39400.0,8.4022,8.4452,8.3777,8.4145,39400.0
2008-06-13 13:30:00,13.73,13.74,13.63,13.7,43700.0,8.4206,8.4268,8.3593,8.4022,43700.0
2008-06-13 14:00:00,13.69,13.77,13.66,13.72,54300.0,8.3961,8.4452,8.3777,8.4145,54300.0
2008-06-13 14:30:00,13.72,13.83,13.7,13.83,71200.0,8.4145,8.482,8.4022,8.482,71200.0
2008-06-13 15:00:00,13.83,13.83,13.69,13.7,193800.0,8.482,8.482,8.3961,8.4022,193800.0
2008-06-13 15:30:00,13.71,13.84,13.68,13.84,167300.0,8.4084,8.4881,8.39,8.4881,167300.0
2008-06-16 09:30:00,13.77,13.97,13.58,13.94,104700.0,8.4452,8.5678,8.3286,8.5494,104700.0
2008-06-16 10:00:00,13.94,14.0,13.84,13.93,77800.0,8.5494,8.5862,8.4881,8.5433,77800.0
2008-06-16 10:30:00,13.93,14.0,13.89,13.99,71600.0,8.5433,8.5862,8.5188,8.5801,71600.0
2008-06-16 11:00:00,13.99,14.0,13.85,13.92,57500.0,8.5801,8.5862,8.4942,8.5372,57500.0
2008-06-16 11:30:00,13.9,13.97,13.9,13.94,51100.0,8.5249,8.5678,8.5249,8.5494,51100.0
2008-06-16 12:00:00,13.93,13.95,13.84,13.86,52600.0,8.5433,8.5556,8.4881,8.5004,52600.0
2008-06-16 12:30:00,13.87,13.95,13.84,13.91,32700.0,8.5065,8.5556,8.4881,8.531,32700.0
2008-06-16 13:00:00,13.91,13.98,13.84,13.97,59600.0,8.531,8.574,8.4881,8.5678,59600.0
2008-06-16 13:30:00,13.97,14.0,13.95,13.96,106000.0,8.5678,8.5862,8.5556,8.5617,106000.0
2008-06-16 14:00:00,13.95,13.97,13.91,13.95,86700.0,8.5556,8.5678,8.531,8.5556,86700.0
2008-06-16 14:30:00,13.96,13.97,13.93,13.94,96400.0,8.5617,8.5678,8.5433,8.5494,96400.0
2008-06-16 15:00:00,13.95,13.98,13.92,13.95,99600.0,8.5556,8.574,8.5372,8.5556,99600.0
2008-06-16 15:30:00,13.96,13.98,13.91,13.95,155100.0,8.5617,8.574,8.531,8.5556,155100.0
2008-06-17 09:30:00,13.98,14.07,13.82,13.9,69100.0,8.574,8.6292,8.4758,8.5249,69100.0
2008-06-17 10:00:00,13.87,13.93,13.83,13.92,80300.0,8.5065,8.5433,8.482,8.5372,80300.0
2008-06-17 10:30:00,13.91,13.94,13.8,13.93,82700.0,8.531,8.5494,8.4636,8.5433,82700.0
2008-06-17 11:00:00,13.93,13.97,13.87,13.89,82100.0,8.5433,8.5678,8.5065,8.5188,82100.0
2008-06-17 11:30:00,13.91,13.94,13.87,13.93,101000.0,8.531,8.5494,8.5065,8.5433,101000.0
2008-06-17 12:00:00,13.92,13.95,13.92,13.94,50700.0,8.5372,8.5556,8.5372,8.5494,50700.0
2008-06-17 12:30:00,13.94,13.96,13.92,13.95,85100.0,8.5494,8.5617,8.5372,8.5556,85100.0
2008-06-17 13:00:00,13.95,13.98,13.93,13.98,148700.0,8.5556,8.574,8.5433,8.574,148700.0
2008-06-17 13:30:00,13.98,14.01,13.97,14.01,30500.0,8.574,8.5924,8.5678,8.5924,30500.0
2008-06-17 14:00:00,14.0,14.03,13.95,13.99,82000.0,8.5862,8.6046,8.5556,8.5801,82000.0
2008-06-17 14:30:00,13.99,14.01,13.96,14.01,59900.0,8.5801,8.5924,8.5617,8.5924,59900.0
2008-06-17 15:00:00,14.01,14.05,13.97,13.99,254800.0,8.5924,8.6169,8.5678,8.5801,254800.0
2008-06-17 15:30:00,13.99,14.0,13.92,13.96,252600.0,8.5801,8.5862,8.5372,8.5617,252600.0
2008-06-18 09:30:00,13.9,14.11,13.82,13.97,136900.0,8.5249,8.6537,8.4758,8.5678,136900.0
2008-06-18 10:00:00,13.97,14.0,13.87,13.94,123200.0,8.5678,8.5862,8.5065,8.5494,123200.0
2008-06-18 10:30:00,13.94,13.94,13.75,13.77,270400.0,8.5494,8.5494,8.4329,8.4452,270400.0
2008-06-18 11:00:00,13.76,13.77,13.67,13.68,161100.0,8.439,8.4452,8.3838,8.39,161100.0
2008-06-18 11:30:00,13.69,13.74,13.61,13.72,450000.0,8.3961,8.4268,8.347,8.4145,450000.0
2008-06-18 12:00:00,13.71,13.72,13.57,13.61,97400.0,8.4084,8.4145,8.3225,8.347,97400.0
2008-06-18 12:30:00,13.6,13.66,13.54,13.54,39500.0,8.3409,8.3777,8.3041,8.3041,39500.0
2008-06-18 13:00:00,13.54,13.54,13.39,13.44,90400.0,8.3041,8.3041,8.2121,8.2428,90400.0
2008-06-18 13:30:00,13.43,13.43,13.28,13.3,117100.0,8.2366,8.2366,8.1446,8.1569,117100.0
2008-06-18 14:00:00,13.31,13.4,13.2,13.27,247100.0,8.163,8.2182,8.0956,8.1385,247100.0
2008-06-18 14:30:00,13.26,13.33,13.21,13.32,189700.0,8.1324,8.1753,8.1017,8.1692,189700.0
2008-06-18 15:00:00,13.32,13.51,13.32,13.47,162500.0,8.1692,8.2857,8.1692,8.2612,162500.0
2008-06-18 15:30:00,13.47,13.48,13.31,13.38,325500.0,8.2612,8.2673,8.163,8.206,325500.0
2008-06-19 09:30:00,13.36,13.65,13.36,13.5,165900.0,8.1937,8.3716,8.1937,8.2796,165900.0
2008-06-19 10:00:00,13.5,13.51,13.38,13.44,145500.0,8.2796,8.2857,8.206,8.2428,145500.0
2008-06-19 10:30:00,13.43,13.51,13.4,13.46,103800.0,8.2366,8.2857,8.2182,8.255,103800.0
2008-06-19 11:00:00,13.45,13.48,13.32,13.39,119000.0,8.2489,8.2673,8.1692,8.2121,119000.0
2008-06-19 11:30:00,13.39,13.5,13.39,13.44,101000.0,8.2121,8.2796,8.2121,8.2428,101000.0
2008-06-19 12:00:00,13.44,13.59,13.43,13.5,193200.0,8.2428,8.3348,8.2366,8.2796,193200.0
2008-06-19 12:30:00,13.5,13.51,13.48,13.49,80200.0,8.2796,8.2857,8.2673,8.2734,80200.0
2008-06-19 13:00:00,13.49,13.51,13.45,13.5,87400.0,8.2734,8.2857,8.2489,8.2796,87400.0
2008-06-19 13:30:00,13.5,13.51,13.44,13.46,92300.0,8.2796,8.2857,8.2428,8.255,92300.0
2008-06-19 14:00:00,13.46,13.47,13.39,13.43,175100.0,8.255,8.2612,8.2121,8.2366,175100.0
2008-06-19 14:30:00,13.43,13.61,13.43,13.59,183200.0,8.2366,8.347,8.2366,8.3348,183200.0
2008-06-19 15:00:00,13.59,13.67,13.54,13.61,284200.0,8.3348,8.3838,8.3041,8.347,284200.0
2008-06-19 15:30:00,13.61,13.66,13.55,13.6,369500.0,8.347,8.3777,8.3102,8.3409,369500.0
2008-06-20 09:30:00,13.4,13.4,13.02,13.07,401500.0,8.2182,8.2182,7.9852,8.0159,401500.0
2008-06-20 10:00:00,13.07,13.16,12.83,13.16,231500.0,8.0159,8.071,7.8687,8.071,231500.0
2008-06-20 10:30:00,13.16,13.23,13.1,13.2,139000.0,8.071,8.114,8.0343,8.0956,139000.0
2008-06-20 11:00:00,13.2,13.27,13.17,13.23,66700.0,8.0956,8.1385,8.0772,8.114,66700.0
2008-06-20 11:30:00,13.21,13.24,13.15,13.18,67800.0,8.1017,8.1201,8.0649,8.0833,67800.0
2008-06-20 12:00:00,13.18,13.19,13.1,13.12,67600.0,8.0833,8.0894,8.0343,8.0465,67600.0
2008-06-20 12:30:00,13.12,13.16,13.1,13.16,27900.0,8.0465,8.071,8.0343,8.071,27900.0
2008-06-20 13:00:00,13.15,13.18,13.09,13.12,89400.0,8.0649,8.0833,8.0281,8.0465,89400.0
2008-06-20 13:30:00,13.12,13.16,13.09,13.1,62200.0,8.0465,8.071,8.0281,8.0343,62200.0
2008-06-20 14:00:00,13.11,13.13,13.08,13.11,168700.0,8.0404,8.0526,8.022,8.0404,168700.0
2008-06-20 14:30:00,13.11,13.16,13.1,13.1,90600.0,8.0404,8.071,8.0343,8.0343,90600.0
2008-06-20 15:00:00,13.1,13.19,13.09,13.15,166600.0,8.0343,8.0894,8.0281,8.0649,166600.0
2008-06-20 15:30:00,13.15,13.28,13.15,13.25,345700.0,8.0649,8.1446,8.0649,8.1262,345700.0
2008-06-23 09:30:00,13.36,13.36,13.14,13.2,118900.0,8.1937,8.1937,8.0588,8.0956,118900.0
2008-06-23 10:00:00,13.2,13.28,13.16,13.27,203100.0,8.0956,8.1446,8.071,8.1385,203100.0
2008-06-23 10:30:00,13.27,13.33,13.18,13.21,85100.0,8.1385,8.1753,8.0833,8.1017,85100.0
2008-06-23 11:00:00,13.2,13.25,13.11,13.18,57700.0,8.0956,8.1262,8.0404,8.0833,57700.0
2008-06-23 11:30:00,13.19,13.2,13.04,13.1,79600.0,8.0894,8.0956,7.9975,8.0343,79600.0
2008-06-23 12:00:00,13.1,13.1,12.95,12.95,47900.0,8.0343,8.0343,7.9423,7.9423,47900.0
2008-06-23 12:30:00,12.96,13.01,12.93,13.0,75300.0,7.9484,7.9791,7.93,7.9729,75300.0
2008-06-23 13:00:00,13.0,13.03,12.97,13.0,76300.0,7.9729,7.9913,7.9545,7.9729,76300.0
2008-06-23 13:30:00,13.01,13.08,12.98,13.04,116900.0,7.9791,8.022,7.9607,7.9975,116900.0
2008-06-23 14:00:00,13.04,13.05,12.95,12.97,143800.0,7.9975,8.0036,7.9423,7.9545,143800.0
2008-06-23 14:30:00,12.96,12.96,12.9,12.92,73000.0,7.9484,7.9484,7.9116,7.9239,73000.0
2008-06-23 15:00:00,12.92,12.92,12.83,12.86,98700.0,7.9239,7.9239,7.8687,7.8871,98700.0
2008-06-23 15:30:00,12.86,12.89,12.84,12.86,167400.0,7.8871,7.9055,7.8748,7.8871,167400.0
2008-06-24 09:30:00,12.82,12.98,12.55,12.57,127400.0,7.8625,7.9607,7.6969,7.7092,127400.0
2008-06-24 10:00:00,12.55,12.66,12.43,12.54,175600.0,7.6969,7.7644,7.6233,7.6908,175600.0
2008-06-24 10:30:00,12.54,12.66,12.53,12.64,119500.0,7.6908,7.7644,7.6847,7.7521,119500.0
2008-06-24 11:00:00,12.64,12.89,12.62,12.73,134700.0,7.7521,7.9055,7.7399,7.8073,134700.0
2008-06-24 11:30:00,12.73,13.0,12.7,12.99,120500.0,7.8073,7.9729,7.7889,7.9668,120500.0
2008-06-24 12:00:00,12.98,12.99,12.88,12.93,108400.0,7.9607,7.9668,7.8993,7.93,108400.0
2008-06-24 12:30:00,12.94,12.96,12.83,12.86,82200.0,7.9361,7.9484,7.8687,7.8871,82200.0
2008-06-24 13:00:00,12.86,12.87,12.8,12.8,71500.0,7.8871,7.8932,7.8503,7.8503,71500.0
2008-06-24 13:30:00,12.8,12.8,12.75,12.76,63500.0,7.8503,7.8503,7.8196,7.8257,63500.0
2008-06-24 14:00:00,12.77,12.86,12.76,12.79,82900.0,7.8319,7.8871,7.8257,7.8441,82900.0
2008-06-24 14:30:00,12.78,12.8,12.6,12.71,155300.0,7.838,7.8503,7.7276,7.7951,155300.0
2008-06-24 15:00:00,12.71,12.74,12.59,12.6,234500.0,7.7951,7.8135,7.7215,7.7276,234500.0
2008-06-24 15:30:00,12.61,12.65,12.57,12.62,232300.0,7.7337,7.7583,7.7092,7.7399,232300.0
2008-06-25 09:30:00,12.71,13.04,12.69,13.0,109400.0,7.7951,7.9975,7.7828,7.9729,109400.0
2008-06-25 10:00:00,12.99,13.27,12.99,13.25,194700.0,7.9668,8.1385,7.9668,8.1262,194700.0
2008-06-25 10:30:00,13.25,13.51,13.24,13.42,281400.0,8.1262,8.2857,8.1201,8.2305,281400.0
2008-06-25 11:00:00,13.42,13.43,13.28,13.32,377500.0,8.2305,8.2366,8.1446,8.1692,377500.0
2008-06-25 11:30:00,13.33,13.36,13.2,13.25,112000.0,8.1753,8.1937,8.0956,8.1262,112000.0
2008-06-25 12:00:00,13.24,13.25,13.21,13.23,33800.0,8.1201,8.1262,8.1017,8.114,33800.0
2008-06-25 12:30:00,13.23,13.23,13.11,13.12,86400.0,8.114,8.114,8.0404,8.0465,86400.0
2008-06-25 13:00:00,13.12,13.14,13.05,13.13,79600.0,8.0465,8.0588,8.0036,8.0526,79600.0
2008-06-25 13:30:00,13.13,13.13,13.03,13.03,84800.0,8.0526,8.0526,7.9913,7.9913,84800.0
2008-06-25 14:00:00,13.03,13.2,12.97,13.03,219700.0,7.9913,8.0956,7.9545,7.9913,219700.0
2008-06-25 14:30:00,13.02,13.07,12.88,12.98,166600.0,7.9852,8.0159,7.8993,7.9607,166600.0
2008-06-25 15:00:00,13.0,13.24,12.98,13.06,223300.0,7.9729,8.1201,7.9607,8.0097,223300.0
2008-06-25 15:30:00,13.06,13.08,12.93,13.06,142000.0,8.0097,8.022,7.93,8.0097,142000.0
2008-06-26 09:30:00,12.85,12.96,12.66,12.66,86000.0,7.8809,7.9484,7.7644,7.7644,86000.0
2008-06-26 10:00:00,12.67,12.86,12.65,12.84,94500.0,7.7705,7.8871,7.7583,7.8748,94500.0
2008-06-26 10:30:00,12.84,12.84,12.72,12.72,117700.0,7.8748,7.8748,7.8012,7.8012,117700.0
2008-06-26 11:00:00,12.73,12.8,12.71,12.72,113900.0,7.8073,7.8503,7.7951,7.8012,113900.0
2008-06-26 11:30:00,12.73,12.81,12.66,12.76,220600.0,7.8073,7.8564,7.7644,7.8257,220600.0
2008-06-26 12:00:00,12.76,12.79,12.59,12.59,85000.0,7.8257,7.8441,7.7215,7.7215,85000.0
2008-06-26 12:30:00,12.59,12.65,12.53,12.63,99400.0,7.7215,7.7583,7.6847,7.746,99400.0
2008-06-26 13:00:00,12.63,12.7,12.54,12.55,53100.0,7.746,7.7889,7.6908,7.6969,53100.0
2008-06-26 13:30:00,12.55,12.6,12.52,12.55,77100.0,7.6969,7.7276,7.6785,7.6969,77100.0
2008-06-26 14:00:00,12.55,12.57,12.42,12.45,172500.0,7.6969,7.7092,7.6172,7.6356,172500.0
2008-06-26 14:30:00,12.45,12.47,12.38,12.42,140400.0,7.6356,7.6479,7.5927,7.6172,140400.0
2008-06-26 15:00:00,12.43,12.59,12.42,12.57,162700.0,7.6233,7.7215,7.6172,7.7092,162700.0
2008-06-26 15:30:00,12.57,12.59,12.49,12.53,339100.0,7.7092,7.7215,7.6601,7.6847,339100.0
2008-06-27 09:30:00,12.61,12.74,12.32,12.74,278500.0,7.7337,7.8135,7.5559,7.8135,278500.0
2008-06-27 10:00:00,12.73,13.03,12.73,12.95,316100.0,7.8073,7.9913,7.8073,7.9423,316100.0
2008-06-27 10:30:00,12.96,12.98,12.73,12.79,162600.0,7.9484,7.9607,7.8073,7.8441,162600.0
2008-06-27 11:00:00,12.79,12.87,12.76,12.84,80000.0,7.8441,7.8932,7.8257,7.8748,80000.0
2008-06-27 11:30:00,12.84,12.91,12.81,12.85,92100.0,7.8748,7.9177,7.8564,7.8809,92100.0
2008-06-27 12:00:00,12.85,12.9,12.84,12.89,64700.0,7.8809,7.9116,7.8748,7.9055,64700.0
2008-06-27 12:30:00,12.88,12.89,12.75,12.75,90700.0,7.8993,7.9055,7.8196,7.8196,90700.0
2008-06-27 13:00:00,12.76,12.76,12.68,12.72,82800.0,7.8257,7.8257,7.7767,7.8012,82800.0
2008-06-27 13:30:00,12.72,12.73,12.52,12.52,182300.0,7.8012,7.8073,7.6785,7.6785,182300.0
2008-06-27 14:00:00,12.52,12.65,12.48,12.58,198200.0,7.6785,7.7583,7.654,7.7153,198200.0
2008-06-27 14:30:00,12.59,12.79,12.59,12.75,128600.0,7.7215,7.8441,7.7215,7.8196,128600.0
2008-06-27 15:00:00,12.75,12.79,12.68,12.76,118100.0,7.8196,7.8441,7.7767,7.8257,118100.0
2008-06-27 15:30:00,12.76,12.79,12.69,12.75,181400.0,7.8257,7.8441,7.7828,7.8196,181400.0
2008-06-30 09:30:00,12.69,12.73,12.15,12.25,138900.0,7.7828,7.8073,7.4516,7.5129,138900.0
2008-06-30 10:00:00,12.26,12.62,12.21,12.59,196700.0,7.5191,7.7399,7.4884,7.7215,196700.0
2008-06-30 10:30:00,12.59,12.63,12.48,12.62,176900.0,7.7215,7.746,7.654,7.7399,176900.0
2008-06-30 11:00:00,12.62,12.9,12.62,12.9,197800.0,7.7399,7.9116,7.7399,7.9116,197800.0
2008-06-30 11:30:00,12.9,12.96,12.87,12.91,171600.0,7.9116,7.9484,7.8932,7.9177,171600.0
2008-06-30 12:00:00,12.91,12.92,12.88,12.91,62400.0,7.9177,7.9239,7.8993,7.9177,62400.0
2008-06-30 12:30:00,12.91,12.98,12.78,12.8,122700.0,7.9177,7.9607,7.838,7.8503,122700.0
2008-06-30 13:00:00,12.8,12.8,12.71,12.72,81000.0,7.8503,7.8503,7.7951,7.8012,81000.0
2008-06-30 13:30:00,12.73,12.73,12.58,12.59,73700.0,7.8073,7.8073,7.7153,7.7215,73700.0
2008-06-30 14:00:00,12.6,12.68,12.59,12.67,75100.0,7.7276,7.7767,7.7215,7.7705,75100.0
2008-06-30 14:30:00,12.67,12.74,12.62,12.74,164700.0,7.7705,7.8135,7.7399,7.8135,164700.0
2008-06-30 15:00:00,12.74,12.75,12.58,12.58,81800.0,7.8135,7.8196,7.7153,7.7153,81800.0
2008-06-30 15:30:00,12.58,12.59,12.42,12.43,127300.0,7.7153,7.7215,7.6172,7.6233,127300.0
2008-07-01 09:30:00,12.22,12.38,11.93,12.36,213400.0,7.4945,7.5927,7.3167,7.5804,213400.0
2008-07-01 10:00:00,12.35,12.56,12.22,12.32,125000.0,7.5743,7.7031,7.4945,7.5559,125000.0
2008-07-01 10:30:00,12.33,12.44,12.29,12.39,65500.0,7.562,7.6295,7.5375,7.5988,65500.0
2008-07-01 11:00:00,12.4,12.43,12.22,12.23,72700.0,7.6049,7.6233,7.4945,7.5007,72700.0
2008-07-01 11:30:00,12.22,12.23,12.06,12.07,77600.0,7.4945,7.5007,7.3964,7.4026,77600.0
2008-07-01 12:00:00,12.09,12.19,12.01,12.04,114500.0,7.4148,7.4761,7.3658,7.3842,114500.0
2008-07-01 12:30:00,12.04,12.19,12.02,12.17,77200.0,7.3842,7.4761,7.3719,7.4639,77200.0
2008-07-01 13:00:00,12.17,12.24,12.13,12.17,119500.0,7.4639,7.5068,7.4393,7.4639,119500.0
2008-07-01 13:30:00,12.18,12.38,12.14,12.31,144400.0,7.47,7.5927,7.4455,7.5497,144400.0
2008-07-01 14:00:00,12.31,12.41,12.28,12.34,163500.0,7.5497,7.6111,7.5313,7.5681,163500.0
2008-07-01 14:30:00,12.34,12.52,12.33,12.48,192100.0,7.5681,7.6785,7.562,7.654,192100.0
2008-07-01 15:00:00,12.47,12.49,12.38,12.41,227700.0,7.6479,7.6601,7.5927,7.6111,227700.0
2008-07-01 15:30:00,12.41,12.52,12.36,12.49,220200.0,7.6111,7.6785,7.5804,7.6601,220200.0
2008-07-02 09:30:00,12.6,13.16,12.6,13.16,296700.0,7.7276,8.071,7.7276,8.071,296700.0
2008-07-02 10:00:00,13.15,13.38,13.15,13.27,278100.0,8.0649,8.206,8.0649,8.1385,278100.0
2008-07-02 10:30:00,13.3,13.31,13.2,13.24,172200.0,8.1569,8.163,8.0956,8.1201,172200.0
2008-07-02 11:00:00,13.24,13.26,13.05,13.12,161500.0,8.1201,8.1324,8.0036,8.0465,161500.0
2008-07-02 11:30:00,13.12,13.15,13.04,13.14,169500.0,8.0465,8.0649,7.9975,8.0588,169500.0
2008-07-02 12:00:00,13.14,13.2,13.1,13.19,96600.0,8.0588,8.0956,8.0343,8.0894,96600.0
2008-07-02 12:30:00,13.2,13.2,13.06,13.12,91300.0,8.0956,8.0956,8.0097,8.0465,91300.0
2008-07-02 13:00:00,13.12,13.15,13.1,13.15,54600.0,8.0465,8.0649,8.0343,8.0649,54600.0
2008-07-02 13:30:00,13.15,13.15,13.07,13.12,158500.0,8.0649,8.0649,8.0159,8.0465,158500.0
2008-07-02 14:00:00,13.12,13.15,12.92,12.95,151800.0,8.0465,8.0649,7.9239,7.9423,151800.0
2008-07-02 14:30:00,12.95,13.03,12.88,12.88,211200.0,7.9423,7.9913,7.8993,7.8993,211200.0
2008-07-02 15:00:00,12.88,12.95,12.84,12.86,250600.0,7.8993,7.9423,7.8748,7.8871,250600.0
2008-07-02 15:30:00,12.86,12.87,12.75,12.78,371700.0,7.8871,7.8932,7.8196,7.838,371700.0
2008-07-03 09:30:00,12.87,13.0,12.48,12.57,158600.0,7.8932,7.9729,7.654,7.7092,158600.0
2008-07-03 10:00:00,12.55,12.82,12.42,12.75,131900.0,7.6969,7.8625,7.6172,7.8196,131900.0
2008-07-03 10:30:00,12.76,12.85,12.67,12.68,107600.0,7.8257,7.8809,7.7705,7.7767,107600.0
2008-07-03 11:00:00,12.67,12.73,12.61,12.68,101600.0,7.7705,7.8073,7.7337,7.7767,101600.0
2008-07-03 11:30:00,12.69,12.74,12.59,12.66,100900.0,7.7828,7.8135,7.7215,7.7644,100900.0
2008-07-03 12:00:00,12.66,12.69,12.57,12.67,73800.0,7.7644,7.7828,7.7092,7.7705,73800.0
2008-07-03 12:30:00,12.66,12.68,12.57,12.66,167800.0,7.7644,7.7767,7.7092,7.7644,167800.0
2008-07-07 09:30:00,12.71,13.05,12.71,12.94,99100.0,7.7951,8.0036,7.7951,7.9361,99100.0
2008-07-07 10:00:00,12.94,12.94,12.75,12.8,81000.0,7.9361,7.9361,7.8196,7.8503,81000.0
2008-07-07 10:30:00,12.8,12.85,12.74,12.8,89100.0,7.8503,7.8809,7.8135,7.8503,89100.0
2008-07-07 11:00:00,12.8,12.93,12.74,12.88,94000.0,7.8503,7.93,7.8135,7.8993,94000.0
2008-07-07 11:30:00,12.88,12.91,12.77,12.85,118900.0,7.8993,7.9177,7.8319,7.8809,118900.0
2008-07-07 12:00:00,12.86,12.91,12.65,12.65,118500.0,7.8871,7.9177,7.7583,7.7583,118500.0
2008-07-07 12:30:00,12.67,12.79,12.63,12.68,114000.0,7.7705,7.8441,7.746,7.7767,114000.0
2008-07-07 13:00:00,12.67,12.78,12.61,12.73,150300.0,7.7705,7.838,7.7337,7.8073,150300.0
2008-07-07 13:30:00,12.73,12.8,12.69,12.76,178300.0,7.8073,7.8503,7.7828,7.8257,178300.0
2008-07-07 14:00:00,12.77,12.86,12.66,12.8,186400.0,7.8319,7.8871,7.7644,7.8503,186400.0
2008-07-07 14:30:00,12.78,12.82,12.64,12.82,159300.0,7.838,7.8625,7.7521,7.8625,159300.0
2008-07-07 15:00:00,12.83,12.97,12.8,12.97,238700.0,7.8687,7.9545,7.8503,7.9545,238700.0
2008-07-07 15:30:00,12.96,13.05,12.9,12.91,429800.0,7.9484,8.0036,7.9116,7.9177,429800.0
2008-07-08 09:30:00,12.89,13.09,12.74,12.97,243500.0,7.9055,8.0281,7.8135,7.9545,243500.0
2008-07-08 10:00:00,12.96,13.07,12.83,13.0,275800.0,7.9484,8.0159,7.8687,7.9729,275800.0
2008-07-08 10:30:00,13.0,13.02,12.94,13.01,213000.0,7.9729,7.9852,7.9361,7.9791,213000.0
2008-07-08 11:00:00,13.02,13.33,13.02,13.26,311600.0,7.9852,8.1753,7.9852,8.1324,311600.0
2008-07-08 11:30:00,13.26,13.3,13.14,13.25,209400.0,8.1324,8.1569,8.0588,8.1262,209400.0
2008-07-08 12:00:00,13.25,13.34,13.22,13.27,275200.0,8.1262,8.1814,8.1078,8.1385,275200.0
2008-07-08 12:30:00,13.28,13.29,13.12,13.12,171300.0,8.1446,8.1508,8.0465,8.0465,171300.0
2008-07-08 13:00:00,13.12,13.16,13.07,13.12,170400.0,8.0465,8.071,8.0159,8.0465,170400.0
2008-07-08 13:30:00,13.13,13.14,12.97,12.99,163500.0,8.0526,8.0588,7.9545,7.9668,163500.0
2008-07-08 14:00:00,13.0,13.22,12.97,13.22,136300.0,7.9729,8.1078,7.9545,8.1078,136300.0
2008-07-08 14:30:00,13.22,13.26,13.19,13.26,258200.0,8.1078,8.1324,8.0894,8.1324,258200.0
2008-07-08 15:00:00,13.25,13.33,13.23,13.3,227600.0,8.1262,8.1753,8.114,8.1569,227600.0
2008-07-08 15:30:00,13.3,13.3,13.28,13.28,241500.0,8.1569,8.1569,8.1446,8.1446,241500.0
2008-07-09 09:30:00,13.3,13.4,12.96,13.26,187600.0,8.1569,8.2182,7.9484,8.1324,187600.0
2008-07-09 10:00:00,13.25,13.4,13.16,13.37,200900.0,8.1262,8.2182,8.071,8.1998,200900.0
2008-07-09 10:30:00,13.37,13.4,13.24,13.3,173300.0,8.1998,8.2182,8.1201,8.1569,173300.0
2008-07-09 11:00:00,13.31,13.4,13.29,13.36,110500.0,8.163,8.2182,8.1508,8.1937,110500.0
2008-07-09 11:30:00,13.37,13.42,13.27,13.37,63800.0,8.1998,8.2305,8.1385,8.1998,63800.0
2008-07-09 12:00:00,13.36,13.43,13.31,13.37,88700.0,8.1937,8.2366,8.163,8.1998,88700.0
2008-07-09 12:30:00,13.37,13.42,13.3,13.36,98400.0,8.1998,8.2305,8.1569,8.1937,98400.0
2008-07-09 13:00:00,13.36,13.36,13.3,13.31,81700.0,8.1937,8.1937,8.1569,8.163,81700.0
2008-07-09 13:30:00,13.32,13.36,13.25,13.33,129200.0,8.1692,8.1937,8.1262,8.1753,129200.0
2008-07-09 14:00:00,13.32,13.34,13.28,13.3,149400.0,8.1692,8.1814,8.1446,8.1569,149400.0
2008-07-09 14:30:00,13.3,13.32,13.21,13.22,184200.0,8.1569,8.1692,8.1017,8.1078,184200.0
2008-07-09 15:00:00,13.21,13.33,13.19,13.26,257000.0,8.1017,8.1753,8.0894,8.1324,257000.0
2008-07-09 15:30:00,13.26,13.27,13.12,13.2,340900.0,8.1324,8.1385,8.0465,8.0956,340900.0
2008-07-10 09:30:00,13.2,13.25,12.9,13.0,142600.0,8.0956,8.1262,7.9116,7.9729,142600.0
2008-07-10 10:00:00,13.01,13.08,12.62,12.8,205700.0,7.9791,8.022,7.7399,7.8503,205700.0
2008-07-10 10:30:00,12.79,12.89,12.62,12.63,103000.0,7.8441,7.9055,7.7399,7.746,103000.0
2008-07-10 11:00:00,12.64,12.64,12.36,12.44,286600.0,7.7521,7.7521,7.5804,7.6295,286600.0
2008-07-10 11:30:00,12.44,12.57,12.43,12.55,220500.0,7.6295,7.7092,7.6233,7.6969,220500.0
2008-07-10 12:00:00,12.55,12.68,12.54,12.58,105900.0,7.6969,7.7767,7.6908,7.7153,105900.0
2008-07-10 12:30:00,12.59,12.62,12.53,12.55,80400.0,7.7215,7.7399,7.6847,7.6969,80400.0
2008-07-10 13:00:00,12.56,12.68,12.56,12.66,101000.0,7.7031,7.7767,7.7031,7.7644,101000.0
2008-07-10 13:30:00,12.67,12.82,12.65,12.69,90000.0,7.7705,7.8625,7.7583,7.7828,90000.0
2008-07-10 14:00:00,12.68,12.73,12.46,12.51,148100.0,7.7767,7.8073,7.6417,7.6724,148100.0
2008-07-10 14:30:00,12.51,12.58,12.29,12.32,361800.0,7.6724,7.7153,7.5375,7.5559,361800.0
2008-07-10 15:00:00,12.33,12.43,12.26,12.31,301100.0,7.562,7.6233,7.5191,7.5497,301100.0
2008-07-10 15:30:00,12.3,12.39,12.17,12.31,456000.0,7.5436,7.5988,7.4639,7.5497,456000.0
2008-07-11 09:30:00,12.17,12.19,11.88,12.06,130100.0,7.4639,7.4761,7.286,7.3964,130100.0
2008-07-11 10:00:00,12.06,12.24,12.0,12.1,104200.0,7.3964,7.5068,7.3596,7.4209,104200.0
2008-07-11 10:30:00,12.09,12.14,11.9,12.03,158200.0,7.4148,7.4455,7.2983,7.378,158200.0
2008-07-11 11:00:00,12.03,12.1,11.92,11.92,81900.0,7.378,7.4209,7.3106,7.3106,81900.0
2008-07-11 11:30:00,11.91,11.97,11.83,11.96,74700.0,7.3044,7.3412,7.2554,7.3351,74700.0
2008-07-11 12:00:00,11.96,11.97,11.86,11.96,123900.0,7.3351,7.3412,7.2738,7.3351,123900.0
2008-07-11 12:30:00,11.96,11.96,11.79,11.8,162000.0,7.3351,7.3351,7.2308,7.237,162000.0
2008-07-11 13:00:00,11.8,11.84,11.77,11.78,162800.0,7.237,7.2615,7.2186,7.2247,162800.0
2008-07-11 13:30:00,11.79,11.9,11.79,11.85,224200.0,7.2308,7.2983,7.2308,7.2676,224200.0
2008-07-11 14:00:00,11.84,12.05,11.84,11.99,564200.0,7.2615,7.3903,7.2615,7.3535,564200.0
2008-07-11 14:30:00,12.0,12.19,11.97,12.19,343800.0,7.3596,7.4761,7.3412,7.4761,343800.0
2008-07-11 15:00:00,12.19,12.23,12.01,12.06,200400.0,7.4761,7.5007,7.3658,7.3964,200400.0
2008-07-11 15:30:00,12.06,12.08,11.96,12.02,268500.0,7.3964,7.4087,7.3351,7.3719,268500.0
2008-07-14 09:30:00,12.02,12.33,11.94,11.96,208000.0,7.3719,7.562,7.3228,7.3351,208000.0
2008-07-14 10:00:00,11.95,12.11,11.83,12.02,213100.0,7.329,7.4271,7.2554,7.3719,213100.0
2008-07-14 10:30:00,12.04,12.1,11.91,12.1,146300.0,7.3842,7.4209,7.3044,7.4209,146300.0
2008-07-14 11:00:00,12.1,12.1,11.87,12.01,135200.0,7.4209,7.4209,7.2799,7.3658,135200.0
2008-07-14 11:30:00,12.01,12.02,11.75,11.88,107100.0,7.3658,7.3719,7.2063,7.286,107100.0
2008-07-14 12:00:00,11.9,11.91,11.72,11.9,114200.0,7.2983,7.3044,7.1879,7.2983,114200.0
2008-07-14 12:30:00,11.9,11.95,11.88,11.9,59700.0,7.2983,7.329,7.286,7.2983,59700.0
2008-07-14 13:00:00,11.9,11.92,11.84,11.86,140500.0,7.2983,7.3106,7.2615,7.2738,140500.0
2008-07-14 13:30:00,11.87,11.88,11.8,11.83,161600.0,7.2799,7.286,7.237,7.2554,161600.0
2008-07-14 14:00:00,11.85,11.87,11.76,11.82,163100.0,7.2676,7.2799,7.2124,7.2492,163100.0
2008-07-14 14:30:00,11.82,11.85,11.73,11.77,323000.0,7.2492,7.2676,7.194,7.2186,323000.0
2008-07-14 15:00:00,11.77,11.84,11.74,11.8,417700.0,7.2186,7.2615,7.2002,7.237,417700.0
2008-07-14 15:30:00,11.81,11.87,11.72,11.73,302100.0,7.2431,7.2799,7.1879,7.194,302100.0
2008-07-15 09:30:00,11.88,11.88,11.61,11.67,166200.0,7.286,7.286,7.1204,7.1572,166200.0
2008-07-15 10:00:00,11.68,11.68,11.4,11.5,167400.0,7.1634,7.1634,6.9916,7.053,167400.0
2008-07-15 10:30:00,11.5,11.67,11.45,11.65,196000.0,7.053,7.1572,7.0223,7.145,196000.0
2008-07-15 11:00:00,11.66,12.02,11.66,11.85,363900.0,7.1511,7.3719,7.1511,7.2676,363900.0
2008-07-15 11:30:00,11.85,12.02,11.75,12.01,93000.0,7.2676,7.3719,7.2063,7.3658,93000.0
2008-07-15 12:00:00,11.99,12.04,11.85,11.94,218300.0,7.3535,7.3842,7.2676,7.3228,218300.0
2008-07-15 12:30:00,11.95,12.03,11.91,12.01,106200.0,7.329,7.378,7.3044,7.3658,106200.0
2008-07-15 13:00:00,12.01,12.08,11.87,11.88,148500.0,7.3658,7.4087,7.2799,7.286,148500.0
2008-07-15 13:30:00,11.89,11.98,11.85,11.94,113000.0,7.2922,7.3474,7.2676,7.3228,113000.0
2008-07-15 14:00:00,11.93,12.0,11.88,11.98,153400.0,7.3167,7.3596,7.286,7.3474,153400.0
2008-07-15 14:30:00,11.99,12.08,11.95,12.03,94400.0,7.3535,7.4087,7.329,7.378,94400.0
2008-07-15 15:00:00,12.03,12.11,12.02,12.02,123100.0,7.378,7.4271,7.3719,7.3719,123100.0
2008-07-15 15:30:00,12.02,12.03,11.92,11.99,282800.0,7.3719,7.378,7.3106,7.3535,282800.0
2008-07-16 09:30:00,11.95,12.02,11.67,11.98,153700.0,7.4157,7.4592,7.242,7.4343,153700.0
2008-07-16 10:00:00,11.98,12.05,11.87,11.98,122600.0,7.4343,7.4778,7.3661,7.4343,122600.0
2008-07-16 10:30:00,11.96,12.34,11.91,12.16,265100.0,7.4219,7.6577,7.3909,7.546,265100.0
2008-07-16 11:00:00,12.18,12.33,12.18,12.23,126200.0,7.5585,7.6515,7.5585,7.5895,126200.0
2008-07-16 11:30:00,12.23,12.28,12.2,12.25,101700.0,7.5895,7.6205,7.5709,7.6019,101700.0
2008-07-16 12:00:00,12.27,12.4,12.2,12.39,70600.0,7.6143,7.695,7.5709,7.6888,70600.0
2008-07-16 12:30:00,12.38,12.46,12.38,12.46,114400.0,7.6826,7.7322,7.6826,7.7322,114400.0
2008-07-16 13:00:00,12.45,12.53,12.43,12.5,119200.0,7.726,7.7756,7.7136,7.757,119200.0
2008-07-16 13:30:00,12.5,12.54,12.48,12.53,81600.0,7.757,7.7819,7.7446,7.7756,81600.0
2008-07-16 14:00:00,12.51,12.6,12.43,12.6,125400.0,7.7632,7.8191,7.7136,7.8191,125400.0
2008-07-16 14:30:00,12.6,12.68,12.6,12.62,168000.0,7.8191,7.8687,7.8191,7.8315,168000.0
2008-07-16 15:00:00,12.62,12.74,12.6,12.71,182900.0,7.8315,7.906,7.8191,7.8873,182900.0
2008-07-16 15:30:00,12.71,12.75,12.66,12.67,202700.0,7.8873,7.9122,7.8563,7.8625,202700.0
2008-07-17 09:30:00,12.72,13.29,12.72,12.91,137600.0,7.8936,8.2473,7.8936,8.0115,137600.0
2008-07-17 10:00:00,12.91,12.98,12.81,12.83,158800.0,8.0115,8.0549,7.9494,7.9618,158800.0
2008-07-17 10:30:00,12.83,12.93,12.71,12.86,156600.0,7.9618,8.0239,7.8873,7.9804,156600.0
2008-07-17 11:00:00,12.86,12.87,12.33,12.74,384200.0,7.9804,7.9866,7.6515,7.906,384200.0
2008-07-17 11:30:00,12.74,13.12,12.67,13.06,213200.0,7.906,8.1418,7.8625,8.1045,213200.0
2008-07-17 12:00:00,13.04,13.08,12.97,12.99,119400.0,8.0921,8.117,8.0487,8.0611,119400.0
2008-07-17 12:30:00,13.0,13.14,12.9,13.1,102800.0,8.0673,8.1542,8.0053,8.1294,102800.0
2008-07-17 13:00:00,13.1,13.26,13.06,13.23,221800.0,8.1294,8.2287,8.1045,8.21,221800.0
2008-07-17 13:30:00,13.24,13.5,13.23,13.39,164600.0,8.2162,8.3776,8.21,8.3093,164600.0
2008-07-17 14:00:00,13.4,13.42,13.23,13.27,145100.0,8.3155,8.3279,8.21,8.2349,145100.0
2008-07-17 14:30:00,13.28,13.33,13.16,13.3,155000.0,8.2411,8.2721,8.1666,8.2535,155000.0
2008-07-17 15:00:00,13.29,13.41,13.28,13.28,182000.0,8.2473,8.3217,8.2411,8.2411,182000.0
2008-07-17 15:30:00,13.29,13.3,13.19,13.24,224000.0,8.2473,8.2535,8.1852,8.2162,224000.0
2008-07-18 09:30:00,13.29,13.29,12.76,12.88,174400.0,8.2473,8.2473,7.9184,7.9928,174400.0
2008-07-18 10:00:00,12.88,13.05,12.6,13.03,195100.0,7.9928,8.0983,7.8191,8.0859,195100.0
2008-07-18 10:30:00,13.03,13.49,13.02,13.46,238000.0,8.0859,8.3714,8.0797,8.3528,238000.0
2008-07-18 11:00:00,13.47,13.54,13.38,13.38,225000.0,8.359,8.4024,8.3031,8.3031,225000.0
2008-07-18 11:30:00,13.35,13.41,13.15,13.26,183500.0,8.2845,8.3217,8.1604,8.2287,183500.0
2008-07-18 12:00:00,13.25,13.34,13.19,13.26,154500.0,8.2225,8.2783,8.1852,8.2287,154500.0
2008-07-18 12:30:00,13.26,13.27,13.15,13.16,111100.0,8.2287,8.2349,8.1604,8.1666,111100.0
2008-07-18 13:00:00,13.17,13.31,13.17,13.23,96400.0,8.1728,8.2597,8.1728,8.21,96400.0
2008-07-18 13:30:00,13.24,13.32,13.19,13.24,93200.0,8.2162,8.2659,8.1852,8.2162,93200.0
2008-07-18 14:00:00,13.25,13.35,13.22,13.3,146700.0,8.2225,8.2845,8.2038,8.2535,146700.0
2008-07-18 14:30:00,13.28,13.35,13.2,13.31,147500.0,8.2411,8.2845,8.1914,8.2597,147500.0
2008-07-18 15:00:00,13.31,13.39,13.29,13.36,114900.0,8.2597,8.3093,8.2473,8.2907,114900.0
2008-07-18 15:30:00,13.36,13.46,13.35,13.35,205800.0,8.2907,8.3528,8.2845,8.2845,205800.0
2008-07-21 09:30:00,13.4,13.73,13.4,13.62,125000.0,8.3155,8.5203,8.3155,8.4521,125000.0
2008-07-21 10:00:00,13.62,13.71,13.54,13.54,226600.0,8.4521,8.5079,8.4024,8.4024,226600.0
2008-07-21 10:30:00,13.54,13.58,13.47,13.48,107500.0,8.4024,8.4272,8.359,8.3652,107500.0
2008-07-21 11:00:00,13.49,13.68,13.47,13.64,180100.0,8.3714,8.4893,8.359,8.4645,180100.0
2008-07-21 11:30:00,13.64,13.64,13.45,13.49,163700.0,8.4645,8.4645,8.3466,8.3714,163700.0
2008-07-21 12:00:00,13.49,13.61,13.49,13.57,137100.0,8.3714,8.4459,8.3714,8.421,137100.0
2008-07-21 12:30:00,13.58,13.61,13.5,13.53,108600.0,8.4272,8.4459,8.3776,8.3962,108600.0
2008-07-21 13:00:00,13.52,13.69,13.51,13.66,174200.0,8.39,8.4955,8.3838,8.4769,174200.0
2008-07-21 13:30:00,13.65,13.7,13.63,13.66,120700.0,8.4707,8.5017,8.4583,8.4769,120700.0
2008-07-21 14:00:00,13.66,13.71,13.62,13.66,186800.0,8.4769,8.5079,8.4521,8.4769,186800.0
2008-07-21 14:30:00,13.65,13.65,13.57,13.58,183700.0,8.4707,8.4707,8.421,8.4272,183700.0
2008-07-21 15:00:00,13.57,13.6,13.55,13.59,233500.0,8.421,8.4396,8.4086,8.4334,233500.0
2008-07-21 15:30:00,13.59,13.59,13.48,13.58,412600.0,8.4334,8.4334,8.3652,8.4272,412600.0
2008-07-22 09:30:00,13.51,13.53,13.23,13.42,379300.0,8.3838,8.3962,8.21,8.3279,379300.0
2008-07-22 10:00:00,13.41,13.7,13.39,13.5,280400.0,8.3217,8.5017,8.3093,8.3776,280400.0
2008-07-22 10:30:00,13.49,13.69,13.49,13.69,161800.0,8.3714,8.4955,8.3714,8.4955,161800.0
2008-07-22 11:00:00,13.68,14.08,13.67,14.02,341900.0,8.4893,8.7375,8.4831,8.7003,341900.0
2008-07-22 11:30:00,14.01,14.05,13.95,14.03,201000.0,8.6941,8.7189,8.6568,8.7065,201000.0
2008-07-22 12:00:00,14.02,14.11,13.93,13.95,279400.0,8.7003,8.7561,8.6444,8.6568,279400.0
2008-07-22 12:30:00,13.96,14.03,13.93,14.01,211100.0,8.6631,8.7065,8.6444,8.6941,211100.0
2008-07-22 13:00:00,14.01,14.1,13.98,14.03,263300.0,8.6941,8.7499,8.6755,8.7065,263300.0
2008-07-22 13:30:00,14.03,14.11,13.99,13.99,142600.0,8.7065,8.7561,8.6817,8.6817,142600.0
2008-07-22 14:00:00,13.99,14.11,13.97,14.1,188600.0,8.6817,8.7561,8.6693,8.7499,188600.0
2008-07-22 14:30:00,14.1,14.1,14.01,14.07,125800.0,8.7499,8.7499,8.6941,8.7313,125800.0
2008-07-22 15:00:00,14.07,14.16,14.06,14.16,160000.0,8.7313,8.7872,8.7251,8.7872,160000.0
2008-07-22 15:30:00,14.16,14.32,14.13,14.23,396100.0,8.7872,8.8865,8.7685,8.8306,396100.0
2008-07-23 09:30:00,14.21,14.58,14.0,14.42,173500.0,8.8182,9.0478,8.6879,8.9485,173500.0
2008-07-23 10:00:00,14.41,14.8,14.38,14.73,219900.0,8.9423,9.1843,8.9237,9.1409,219900.0
2008-07-23 10:30:00,14.73,15.19,14.54,14.56,376100.0,9.1409,9.4263,9.023,9.0354,376100.0
2008-07-23 11:00:00,14.56,14.58,14.34,14.51,257000.0,9.0354,9.0478,8.8989,9.0044,257000.0
2008-07-23 11:30:00,14.5,14.53,14.32,14.39,218300.0,8.9982,9.0168,8.8865,8.9299,218300.0
2008-07-23 12:00:00,14.38,14.4,14.25,14.33,315700.0,8.9237,8.9361,8.843,8.8927,315700.0
2008-07-23 12:30:00,14.33,14.39,14.21,14.38,261500.0,8.8927,8.9299,8.8182,8.9237,261500.0
2008-07-23 13:00:00,14.38,14.39,14.23,14.36,141400.0,8.9237,8.9299,8.8306,8.9113,141400.0
2008-07-23 13:30:00,14.34,14.5,14.23,14.32,215400.0,8.8989,8.9982,8.8306,8.8865,215400.0
2008-07-23 14:00:00,14.32,14.53,14.3,14.53,162200.0,8.8865,9.0168,8.874,9.0168,162200.0
2008-07-23 14:30:00,14.53,14.57,14.4,14.44,125500.0,9.0168,9.0416,8.9361,8.9609,125500.0
2008-07-23 15:00:00,14.44,14.48,14.39,14.42,198100.0,8.9609,8.9857,8.9299,8.9485,198100.0
2008-07-23 15:30:00,14.42,14.52,14.4,14.5,214500.0,8.9485,9.0106,8.9361,8.9982,214500.0
2008-07-24 09:30:00,14.53,14.91,14.41,14.68,217400.0,9.0168,9.2526,8.9423,9.1099,217400.0
2008-07-24 10:00:00,14.67,14.68,14.42,14.48,198600.0,9.1037,9.1099,8.9485,8.9857,198600.0
2008-07-24 10:30:00,14.49,14.64,14.44,14.52,152700.0,8.9919,9.085,8.9609,9.0106,152700.0
2008-07-24 11:00:00,14.51,14.67,14.5,14.65,150700.0,9.0044,9.1037,8.9982,9.0912,150700.0
2008-07-24 11:30:00,14.65,14.69,14.63,14.67,187300.0,9.0912,9.1161,9.0788,9.1037,187300.0
2008-07-24 12:00:00,14.68,14.69,14.5,14.51,143000.0,9.1099,9.1161,8.9982,9.0044,143000.0
2008-07-24 12:30:00,14.51,14.55,14.46,14.51,121600.0,9.0044,9.0292,8.9733,9.0044,121600.0
2008-07-24 13:00:00,14.51,14.52,14.41,14.45,192700.0,9.0044,9.0106,8.9423,8.9671,192700.0
2008-07-24 13:30:00,14.45,14.53,14.4,14.52,207200.0,8.9671,9.0168,8.9361,9.0106,207200.0
2008-07-24 14:00:00,14.52,14.53,14.28,14.34,193900.0,9.0106,9.0168,8.8616,8.8989,193900.0
2008-07-24 14:30:00,14.34,14.35,14.13,14.14,199800.0,8.8989,8.9051,8.7685,8.7748,199800.0
2008-07-24 15:00:00,14.14,14.28,14.13,14.2,249200.0,8.7748,8.8616,8.7685,8.812,249200.0
2008-07-24 15:30:00,14.19,14.2,14.0,14.1,526100.0,8.8058,8.812,8.6879,8.7499,526100.0
2008-07-25 09:30:00,14.26,14.6,14.1,14.43,262300.0,8.8492,9.0602,8.7499,8.9547,262300.0
2008-07-25 10:00:00,14.44,14.71,14.43,14.52,267900.0,8.9609,9.1285,8.9547,9.0106,267900.0
2008-07-25 10:30:00,14.51,14.72,14.41,14.72,247200.0,9.0044,9.1347,8.9423,9.1347,247200.0
2008-07-25 11:00:00,14.72,14.73,14.54,14.54,282500.0,9.1347,9.1409,9.023,9.023,282500.0
2008-07-25 11:30:00,14.55,14.63,14.55,14.61,201300.0,9.0292,9.0788,9.0292,9.0664,201300.0
2008-07-25 12:00:00,14.6,14.63,14.46,14.58,141700.0,9.0602,9.0788,8.9733,9.0478,141700.0
2008-07-25 12:30:00,14.59,14.61,14.45,14.55,109900.0,9.054,9.0664,8.9671,9.0292,109900.0
2008-07-25 13:00:00,14.56,14.63,14.44,14.44,80200.0,9.0354,9.0788,8.9609,8.9609,80200.0
2008-07-25 13:30:00,14.45,14.49,14.34,14.44,92900.0,8.9671,8.9919,8.8989,8.9609,92900.0
2008-07-25 14:00:00,14.44,14.49,14.34,14.42,76800.0,8.9609,8.9919,8.8989,8.9485,76800.0
2008-07-25 14:30:00,14.42,14.52,14.41,14.5,151800.0,8.9485,9.0106,8.9423,8.9982,151800.0
2008-07-25 15:00:00,14.51,14.51,14.36,14.37,218100.0,9.0044,9.0044,8.9113,8.9175,218100.0
2008-07-25 15:30:00,14.37,14.37,14.26,14.3,333800.0,8.9175,8.9175,8.8492,8.874,333800.0
2008-07-28 09:30:00,14.28,14.47,14.18,14.45,133800.0,8.8616,8.9795,8.7996,8.9671,133800.0
2008-07-28 10:00:00,14.45,14.67,14.27,14.37,246700.0,8.9671,9.1037,8.8554,8.9175,246700.0
2008-07-28 10:30:00,14.38,14.38,14.18,14.21,91700.0,8.9237,8.9237,8.7996,8.8182,91700.0
2008-07-28 11:00:00,14.2,14.25,14.05,14.06,105100.0,8.812,8.843,8.7189,8.7251,105100.0
2008-07-28 11:30:00,14.06,14.06,13.89,13.98,229300.0,8.7251,8.7251,8.6196,8.6755,229300.0
2008-07-28 12:00:00,13.97,14.01,13.8,13.9,174300.0,8.6693,8.6941,8.5638,8.6258,174300.0
2008-07-28 12:30:00,13.9,13.94,13.73,13.78,98000.0,8.6258,8.6506,8.5203,8.5514,98000.0
2008-07-28 13:00:00,13.79,13.93,13.78,13.91,62700.0,8.5576,8.6444,8.5514,8.632,62700.0
2008-07-28 13:30:00,13.92,13.93,13.84,13.85,81200.0,8.6382,8.6444,8.5886,8.5948,81200.0
2008-07-28 14:00:00,13.85,13.88,13.73,13.76,80700.0,8.5948,8.6134,8.5203,8.5389,80700.0
2008-07-28 14:30:00,13.77,13.87,13.73,13.78,66900.0,8.5451,8.6072,8.5203,8.5514,66900.0
2008-07-28 15:00:00,13.8,13.87,13.78,13.85,81000.0,8.5638,8.6072,8.5514,8.5948,81000.0
2008-07-28 15:30:00,13.85,13.85,13.73,13.81,183700.0,8.5948,8.5948,8.5203,8.57,183700.0
2008-07-29 09:30:00,13.93,14.2,13.84,14.17,62200.0,8.6444,8.812,8.5886,8.7934,62200.0
2008-07-29 10:00:00,14.17,14.32,14.05,14.05,227300.0,8.7934,8.8865,8.7189,8.7189,227300.0
2008-07-29 10:30:00,14.08,14.18,14.02,14.1,118600.0,8.7375,8.7996,8.7003,8.7499,118600.0
2008-07-29 11:00:00,14.1,14.13,13.96,13.98,231300.0,8.7499,8.7685,8.6631,8.6755,231300.0
2008-07-29 11:30:00,13.99,14.1,13.95,14.0,205100.0,8.6817,8.7499,8.6568,8.6879,205100.0
2008-07-29 12:00:00,13.99,14.13,13.99,14.12,218600.0,8.6817,8.7685,8.6817,8.7623,218600.0
2008-07-29 12:30:00,14.12,14.18,14.02,14.1,105900.0,8.7623,8.7996,8.7003,8.7499,105900.0
2008-07-29 13:00:00,14.1,14.13,14.05,14.12,91000.0,8.7499,8.7685,8.7189,8.7623,91000.0
2008-07-29 13:30:00,14.12,14.3,14.12,14.29,95600.0,8.7623,8.874,8.7623,8.8678,95600.0
2008-07-29 14:00:00,14.29,14.31,14.17,14.25,261800.0,8.8678,8.8802,8.7934,8.843,261800.0
2008-07-29 14:30:00,14.25,14.31,14.21,14.25,272600.0,8.843,8.8802,8.8182,8.843,272600.0
2008-07-29 15:00:00,14.24,14.39,14.22,14.34,168300.0,8.8368,8.9299,8.8244,8.8989,168300.0
2008-07-29 15:30:00,14.35,14.42,14.28,14.38,295700.0,8.9051,8.9485,8.8616,8.9237,295700.0
2008-07-30 09:30:00,14.5,15.0,14.5,14.69,265700.0,8.9982,9.3084,8.9982,9.1161,265700.0
2008-07-30 10:00:00,14.67,14.94,14.67,14.85,354700.0,9.1037,9.2712,9.1037,9.2154,354700.0
2008-07-30 10:30:00,14.86,14.97,14.69,14.69,312800.0,9.2216,9.2898,9.1161,9.1161,312800.0
2008-07-30 11:00:00,14.69,14.92,14.6,14.81,134200.0,9.1161,9.2588,9.0602,9.1905,134200.0
2008-07-30 11:30:00,14.8,14.82,14.69,14.8,96900.0,9.1843,9.1967,9.1161,9.1843,96900.0
2008-07-30 12:00:00,14.8,14.81,14.62,14.7,213900.0,9.1843,9.1905,9.0726,9.1223,213900.0
2008-07-30 12:30:00,14.69,14.7,14.49,14.54,100000.0,9.1161,9.1223,8.9919,9.023,100000.0
2008-07-30 13:00:00,14.54,14.58,14.39,14.55,158000.0,9.023,9.0478,8.9299,9.0292,158000.0
2008-07-30 13:30:00,14.57,14.62,14.52,14.6,135800.0,9.0416,9.0726,9.0106,9.0602,135800.0
2008-07-30 14:00:00,14.61,14.77,14.55,14.73,223000.0,9.0664,9.1657,9.0292,9.1409,223000.0
2008-07-30 14:30:00,14.73,14.81,14.71,14.77,347100.0,9.1409,9.1905,9.1285,9.1657,347100.0
2008-07-30 15:00:00,14.76,14.97,14.69,14.97,423200.0,9.1595,9.2898,9.1161,9.2898,423200.0
2008-07-30 15:30:00,14.97,15.09,14.9,15.09,676200.0,9.2898,9.3643,9.2464,9.3643,676200.0
2008-07-31 09:30:00,14.94,15.43,14.57,15.1,417600.0,9.2712,9.5753,9.0416,9.3705,417600.0
2008-07-31 10:00:00,15.1,15.22,14.96,15.21,331000.0,9.3705,9.445,9.2836,9.4388,331000.0
2008-07-31 10:30:00,15.21,15.26,15.11,15.23,335000.0,9.4388,9.4698,9.3767,9.4512,335000.0
2008-07-31 11:00:00,15.22,15.24,15.05,15.05,234200.0,9.445,9.4574,9.3395,9.3395,234200.0
2008-07-31 11:30:00,15.05,15.14,14.96,14.99,151900.0,9.3395,9.3953,9.2836,9.3022,151900.0
2008-07-31 12:00:00,14.99,15.02,14.82,14.94,252500.0,9.3022,9.3208,9.1967,9.2712,252500.0
2008-07-31 12:30:00,14.94,14.94,14.84,14.88,185400.0,9.2712,9.2712,9.2091,9.234,185400.0
2008-07-31 13:00:00,14.88,14.93,14.83,14.86,238400.0,9.234,9.265,9.2029,9.2216,238400.0
2008-07-31 13:30:00,14.86,14.89,14.73,14.75,211000.0,9.2216,9.2402,9.1409,9.1533,211000.0
2008-07-31 14:00:00,14.75,14.9,14.71,14.78,219600.0,9.1533,9.2464,9.1285,9.1719,219600.0
2008-07-31 14:30:00,14.79,15.0,14.79,14.99,263200.0,9.1781,9.3084,9.1781,9.3022,263200.0
2008-07-31 15:00:00,14.99,15.12,14.99,15.1,472500.0,9.3022,9.3829,9.3022,9.3705,472500.0
2008-07-31 15:30:00,15.1,15.13,15.02,15.05,569200.0,9.3705,9.3891,9.3208,9.3395,569200.0
2008-08-01 09:30:00,15.13,15.13,14.5,14.66,323400.0,9.3891,9.3891,8.9982,9.0974,323400.0
2008-08-01 10:00:00,14.69,14.81,14.52,14.79,471100.0,9.1161,9.1905,9.0106,9.1781,471100.0
2008-08-01 10:30:00,14.78,15.08,14.78,15.04,350800.0,9.1719,9.3581,9.1719,9.3333,350800.0
2008-08-01 11:00:00,15.04,15.1,14.9,15.08,182800.0,9.3333,9.3705,9.2464,9.3581,182800.0
2008-08-01 11:30:00,15.07,15.14,14.98,15.04,164500.0,9.3519,9.3953,9.296,9.3333,164500.0
2008-08-01 12:00:00,15.04,15.16,14.98,15.04,138600.0,9.3333,9.4077,9.296,9.3333,138600.0
2008-08-01 12:30:00,15.04,15.18,15.0,15.18,164500.0,9.3333,9.4201,9.3084,9.4201,164500.0
2008-08-01 13:00:00,15.18,15.3,15.12,15.28,109600.0,9.4201,9.4946,9.3829,9.4822,109600.0
2008-08-01 13:30:00,15.27,15.28,15.18,15.25,157600.0,9.476,9.4822,9.4201,9.4636,157600.0
2008-08-01 14:00:00,15.25,15.3,15.09,15.19,141900.0,9.4636,9.4946,9.3643,9.4263,141900.0
2008-08-01 14:30:00,15.19,15.33,15.17,15.25,244100.0,9.4263,9.5132,9.4139,9.4636,244100.0
2008-08-01 15:00:00,15.25,15.28,15.1,15.13,253100.0,9.4636,9.4822,9.3705,9.3891,253100.0
2008-08-01 15:30:00,15.12,15.15,15.09,15.11,249700.0,9.3829,9.4015,9.3643,9.3767,249700.0
2008-08-04 09:30:00,15.13,15.47,15.12,15.26,335100.0,9.3891,9.6001,9.3829,9.4698,335100.0
2008-08-04 10:00:00,15.26,15.34,15.17,15.23,512400.0,9.4698,9.5194,9.4139,9.4512,512400.0
2008-08-04 10:30:00,15.21,15.28,15.01,15.08,334000.0,9.4388,9.4822,9.3146,9.3581,334000.0
2008-08-04 11:00:00,15.08,15.13,14.94,15.1,347700.0,9.3581,9.3891,9.2712,9.3705,347700.0
2008-08-04 11:30:00,15.1,15.44,15.09,15.32,644000.0,9.3705,9.5815,9.3643,9.507,644000.0
2008-08-04 12:00:00,15.32,15.45,15.26,15.4,188600.0,9.507,9.5877,9.4698,9.5567,188600.0
2008-08-04 12:30:00,15.4,15.43,15.17,15.18,107800.0,9.5567,9.5753,9.4139,9.4201,107800.0
2008-08-04 13:00:00,15.18,15.38,15.17,15.33,186100.0,9.4201,9.5443,9.4139,9.5132,186100.0
2008-08-04 13:30:00,15.31,15.41,15.27,15.35,61300.0,9.5008,9.5629,9.476,9.5256,61300.0
2008-08-04 14:00:00,15.35,15.38,15.21,15.3,234300.0,9.5256,9.5443,9.4388,9.4946,234300.0
2008-08-04 14:30:00,15.3,15.38,15.21,15.35,357700.0,9.4946,9.5443,9.4388,9.5256,357700.0
2008-08-04 15:00:00,15.36,15.36,15.19,15.19,150100.0,9.5318,9.5318,9.4263,9.4263,150100.0
2008-08-04 15:30:00,15.19,15.33,15.17,15.23,251400.0,9.4263,9.5132,9.4139,9.4512,251400.0
2008-08-05 09:30:00,15.4,15.82,15.28,15.78,293200.0,9.5567,9.8173,9.4822,9.7925,293200.0
2008-08-05 10:00:00,15.79,15.92,15.63,15.67,310800.0,9.7987,9.8794,9.6994,9.7242,310800.0
2008-08-05 10:30:00,15.69,15.7,15.5,15.53,174000.0,9.7366,9.7428,9.6187,9.6373,174000.0
2008-08-05 11:00:00,15.53,15.59,15.49,15.55,291900.0,9.6373,9.6746,9.6125,9.6497,291900.0
2008-08-05 11:30:00,15.55,15.56,15.47,15.53,255200.0,9.6497,9.656,9.6001,9.6373,255200.0
2008-08-05 12:00:00,15.53,15.55,15.45,15.46,153600.0,9.6373,9.6497,9.5877,9.5939,153600.0
2008-08-05 12:30:00,15.46,15.51,15.39,15.4,94300.0,9.5939,9.6249,9.5505,9.5567,94300.0
2008-08-05 13:00:00,15.4,15.49,15.4,15.48,97500.0,9.5567,9.6125,9.5567,9.6063,97500.0
2008-08-05 13:30:00,15.48,15.49,15.39,15.43,227200.0,9.6063,9.6125,9.5505,9.5753,227200.0
2008-08-05 14:00:00,15.42,15.5,15.3,15.42,374700.0,9.5691,9.6187,9.4946,9.5691,374700.0
2008-08-05 14:30:00,15.41,15.55,15.37,15.45,462300.0,9.5629,9.6497,9.538,9.5877,462300.0
2008-08-05 15:00:00,15.45,15.52,15.43,15.51,285100.0,9.5877,9.6311,9.5753,9.6249,285100.0
2008-08-05 15:30:00,15.51,15.58,15.44,15.47,361600.0,9.6249,9.6684,9.5815,9.6001,361600.0
2008-08-06 09:30:00,15.47,15.47,15.12,15.23,126400.0,9.6001,9.6001,9.3829,9.4512,126400.0
2008-08-06 10:00:00,15.23,15.31,15.2,15.24,131200.0,9.4512,9.5008,9.4325,9.4574,131200.0
2008-08-06 10:30:00,15.24,15.34,15.0,15.15,206100.0,9.4574,9.5194,9.3084,9.4015,206100.0
2008-08-06 11:00:00,15.14,15.26,15.07,15.25,154100.0,9.3953,9.4698,9.3519,9.4636,154100.0
2008-08-06 11:30:00,15.25,15.32,15.16,15.24,142100.0,9.4636,9.507,9.4077,9.4574,142100.0
2008-08-06 12:00:00,15.24,15.27,15.15,15.17,196900.0,9.4574,9.476,9.4015,9.4139,196900.0
2008-08-06 12:30:00,15.17,15.18,15.01,15.1,441100.0,9.4139,9.4201,9.3146,9.3705,441100.0
2008-08-06 13:00:00,15.1,15.17,15.05,15.09,88400.0,9.3705,9.4139,9.3395,9.3643,88400.0
2008-08-06 13:30:00,15.1,15.13,15.05,15.08,604700.0,9.3705,9.3891,9.3395,9.3581,604700.0
2008-08-06 14:00:00,15.08,15.1,15.04,15.06,335200.0,9.3581,9.3705,9.3333,9.3457,335200.0
2008-08-06 14:30:00,15.06,15.23,15.06,15.11,424200.0,9.3457,9.4512,9.3457,9.3767,424200.0
2008-08-06 15:00:00,15.12,15.17,15.08,15.15,771400.0,9.3829,9.4139,9.3581,9.4015,771400.0
2008-08-06 15:30:00,15.15,15.32,15.14,15.14,1017600.0,9.4015,9.507,9.3953,9.3953,1017600.0
2008-08-07 09:30:00,15.02,15.02,14.26,14.51,337600.0,9.3208,9.3208,8.8492,9.0044,337600.0
2008-08-07 10:00:00,14.51,14.72,14.46,14.52,319200.0,9.0044,9.1347,8.9733,9.0106,319200.0
2008-08-07 10:30:00,14.53,14.59,14.41,14.44,314100.0,9.0168,9.054,8.9423,8.9609,314100.0
2008-08-07 11:00:00,14.44,14.49,14.37,14.44,466400.0,8.9609,8.9919,8.9175,8.9609,466400.0
2008-08-07 11:30:00,14.43,14.47,14.4,14.41,281200.0,8.9547,8.9795,8.9361,8.9423,281200.0
2008-08-07 12:00:00,14.41,14.41,14.29,14.39,347700.0,8.9423,8.9423,8.8678,8.9299,347700.0
2008-08-07 12:30:00,14.39,14.56,14.38,14.51,235200.0,8.9299,9.0354,8.9237,9.0044,235200.0
2008-08-07 13:00:00,14.51,14.63,14.5,14.6,221400.0,9.0044,9.0788,8.9982,9.0602,221400.0
2008-08-07 13:30:00,14.61,14.66,14.57,14.62,201400.0,9.0664,9.0974,9.0416,9.0726,201400.0
2008-08-07 14:00:00,14.61,14.65,14.56,14.63,196100.0,9.0664,9.0912,9.0354,9.0788,196100.0
2008-08-07 14:30:00,14.64,14.66,14.57,14.57,179600.0,9.085,9.0974,9.0416,9.0416,179600.0
2008-08-07 15:00:00,14.57,14.62,14.5,14.61,269700.0,9.0416,9.0726,8.9982,9.0664,269700.0
2008-08-07 15:30:00,14.61,14.62,14.41,14.48,574900.0,9.0664,9.0726,8.9423,8.9857,574900.0
2008-08-08 09:30:00,14.44,14.88,14.44,14.73,175300.0,8.9609,9.234,8.9609,9.1409,175300.0
2008-08-08 10:00:00,14.73,15.15,14.69,15.01,297400.0,9.1409,9.4015,9.1161,9.3146,297400.0
2008-08-08 10:30:00,15.0,15.08,14.96,15.01,80100.0,9.3084,9.3581,9.2836,9.3146,80100.0
2008-08-08 11:00:00,15.03,15.12,14.96,15.0,96300.0,9.3271,9.3829,9.2836,9.3084,96300.0
2008-08-08 11:30:00,14.98,15.17,14.96,15.15,86200.0,9.296,9.4139,9.2836,9.4015,86200.0
2008-08-08 12:00:00,15.14,15.26,15.11,15.2,132000.0,9.3953,9.4698,9.3767,9.4325,132000.0
2008-08-08 12:30:00,15.19,15.21,15.12,15.2,53200.0,9.4263,9.4388,9.3829,9.4325,53200.0
2008-08-08 13:00:00,15.2,15.3,15.2,15.28,92300.0,9.4325,9.4946,9.4325,9.4822,92300.0
2008-08-08 13:30:00,15.28,15.32,15.22,15.24,112600.0,9.4822,9.507,9.445,9.4574,112600.0
2008-08-08 14:00:00,15.24,15.37,15.23,15.37,62800.0,9.4574,9.538,9.4512,9.538,62800.0
2008-08-08 14:30:00,15.38,15.54,15.34,15.54,116700.0,9.5443,9.6435,9.5194,9.6435,116700.0
2008-08-08 15:00:00,15.54,15.54,15.46,15.47,139100.0,9.6435,9.6435,9.5939,9.6001,139100.0
2008-08-08 15:30:00,15.47,15.54,15.37,15.47,227400.0,9.6001,9.6435,9.538,9.6001,227400.0
2008-08-11 09:30:00,15.5,15.81,15.25,15.77,258100.0,9.6187,9.8111,9.4636,9.7863,258100.0
2008-08-11 10:00:00,15.77,15.99,15.71,15.77,236400.0,9.7863,9.9228,9.749,9.7863,236400.0
2008-08-11 10:30:00,15.77,15.86,15.71,15.77,142900.0,9.7863,9.8421,9.749,9.7863,142900.0
2008-08-11 11:00:00,15.76,15.9,15.73,15.79,227400.0,9.7801,9.8669,9.7614,9.7987,227400.0
2008-08-11 11:30:00,15.79,16.15,15.77,16.14,231100.0,9.7987,10.0221,9.7863,10.0159,231100.0
2008-08-11 12:00:00,16.14,16.33,16.14,16.32,404800.0,10.0159,10.1338,10.0159,10.1276,404800.0
2008-08-11 12:30:00,16.32,16.42,16.27,16.33,402500.0,10.1276,10.1896,10.0966,10.1338,402500.0
2008-08-11 13:00:00,16.31,16.31,16.21,16.27,224600.0,10.1214,10.1214,10.0593,10.0966,224600.0
2008-08-11 13:30:00,16.27,16.3,15.84,16.09,845100.0,10.0966,10.1152,9.8297,9.9848,845100.0
2008-08-11 14:00:00,16.08,16.08,15.65,15.65,383600.0,9.9786,9.9786,9.7118,9.7118,383600.0
2008-08-11 14:30:00,15.66,15.71,15.44,15.6,478500.0,9.718,9.749,9.5815,9.6808,478500.0
2008-08-11 15:00:00,15.6,15.67,15.44,15.46,286200.0,9.6808,9.7242,9.5815,9.5939,286200.0
2008-08-11 15:30:00,15.45,15.46,15.17,15.44,649400.0,9.5877,9.5939,9.4139,9.5815,649400.0
2008-08-12 09:30:00,15.0,15.48,14.91,15.25,344200.0,9.3084,9.6063,9.2526,9.4636,344200.0
2008-08-12 10:00:00,15.25,15.42,15.15,15.16,250200.0,9.4636,9.5691,9.4015,9.4077,250200.0
2008-08-12 10:30:00,15.15,15.19,15.01,15.14,228600.0,9.4015,9.4263,9.3146,9.3953,228600.0
2008-08-12 11:00:00,15.14,15.27,15.07,15.2,217200.0,9.3953,9.476,9.3519,9.4325,217200.0
2008-08-12 11:30:00,15.19,15.2,14.99,15.0,215500.0,9.4263,9.4325,9.3022,9.3084,215500.0
2008-08-12 12:00:00,14.99,15.07,14.97,15.05,172700.0,9.3022,9.3519,9.2898,9.3395,172700.0
2008-08-12 12:30:00,15.05,15.07,14.97,15.0,388100.0,9.3395,9.3519,9.2898,9.3084,388100.0
2008-08-12 13:00:00,15.01,15.16,14.98,15.14,124600.0,9.3146,9.4077,9.296,9.3953,124600.0
2008-08-12 13:30:00,15.14,15.14,14.92,14.96,132600.0,9.3953,9.3953,9.2588,9.2836,132600.0
2008-08-12 14:00:00,14.96,15.02,14.93,14.98,157600.0,9.2836,9.3208,9.265,9.296,157600.0
2008-08-12 14:30:00,14.98,15.01,14.97,14.98,147300.0,9.296,9.3146,9.2898,9.296,147300.0
2008-08-12 15:00:00,14.98,14.98,14.9,14.94,404600.0,9.296,9.296,9.2464,9.2712,404600.0
2008-08-12 15:30:00,14.93,14.94,14.75,14.89,543400.0,9.265,9.2712,9.1533,9.2402,543400.0
2008-08-13 09:30:00,14.76,14.89,14.36,14.48,304700.0,9.1595,9.2402,8.9113,8.9857,304700.0
2008-08-13 10:00:00,14.47,14.63,14.43,14.6,186400.0,8.9795,9.0788,8.9547,9.0602,186400.0
2008-08-13 10:30:00,14.6,14.6,14.36,14.49,249800.0,9.0602,9.0602,8.9113,8.9919,249800.0
2008-08-13 11:00:00,14.49,14.52,14.44,14.5,153000.0,8.9919,9.0106,8.9609,8.9982,153000.0
2008-08-13 11:30:00,14.49,14.55,14.29,14.31,174600.0,8.9919,9.0292,8.8678,8.8802,174600.0
2008-08-13 12:00:00,14.31,14.4,14.28,14.36,107500.0,8.8802,8.9361,8.8616,8.9113,107500.0
2008-08-13 12:30:00,14.35,14.49,14.35,14.43,95200.0,8.9051,8.9919,8.9051,8.9547,95200.0
2008-08-13 13:00:00,14.44,14.56,14.36,14.54,78100.0,8.9609,9.0354,8.9113,9.023,78100.0
2008-08-13 13:30:00,14.55,14.62,14.44,14.49,175500.0,9.0292,9.0726,8.9609,8.9919,175500.0
2008-08-13 14:00:00,14.49,14.53,14.36,14.37,470500.0,8.9919,9.0168,8.9113,8.9175,470500.0
2008-08-13 14:30:00,14.37,14.45,14.3,14.33,325700.0,8.9175,8.9671,8.874,8.8927,325700.0
2008-08-13 15:00:00,14.34,14.41,14.11,14.14,474900.0,8.8989,8.9423,8.7561,8.7748,474900.0
2008-08-13 15:30:00,14.14,14.19,14.02,14.19,628000.0,8.7748,8.8058,8.7003,8.8058,628000.0
2008-08-14 09:30:00,13.95,14.63,13.92,14.29,359500.0,8.6568,9.0788,8.6382,8.8678,359500.0
2008-08-14 10:00:00,14.31,14.62,14.28,14.62,317400.0,8.8802,9.0726,8.8616,9.0726,317400.0
2008-08-14 10:30:00,14.63,14.67,14.5,14.58,270400.0,9.0788,9.1037,8.9982,9.0478,270400.0
2008-08-14 11:00:00,14.6,14.66,14.52,14.65,280400.0,9.0602,9.0974,9.0106,9.0912,280400.0
2008-08-14 11:30:00,14.65,14.65,14.52,14.53,119400.0,9.0912,9.0912,9.0106,9.0168,119400.0
2008-08-14 12:00:00,14.53,14.68,14.53,14.64,167500.0,9.0168,9.1099,9.0168,9.085,167500.0
2008-08-14 12:30:00,14.64,14.91,14.63,14.78,175900.0,9.085,9.2526,9.0788,9.1719,175900.0
2008-08-14 13:00:00,14.77,14.8,14.67,14.7,100700.0,9.1657,9.1843,9.1037,9.1223,100700.0
2008-08-14 13:30:00,14.7,14.78,14.67,14.75,80900.0,9.1223,9.1719,9.1037,9.1533,80900.0
2008-08-14 14:00:00,14.75,14.77,14.58,14.61,196200.0,9.1533,9.1657,9.0478,9.0664,196200.0
2008-08-14 14:30:00,14.61,14.63,14.53,14.55,124200.0,9.0664,9.0788,9.0168,9.0292,124200.0
2008-08-14 15:00:00,14.56,14.59,14.44,14.44,145100.0,9.0354,9.054,8.9609,8.9609,145100.0
2008-08-14 15:30:00,14.44,14.51,14.41,14.44,243600.0,8.9609,9.0044,8.9423,8.9609,243600.0
2008-08-15 09:30:00,15.29,15.29,14.22,14.84,343800.0,9.4884,9.4884,8.8244,9.2091,343800.0
2008-08-15 10:00:00,14.85,14.85,14.71,14.76,217700.0,9.2154,9.2154,9.1285,9.1595,217700.0
2008-08-15 10:30:00,14.77,15.02,14.75,14.97,169100.0,9.1657,9.3208,9.1533,9.2898,169100.0
2008-08-15 11:00:00,14.97,14.99,14.89,14.97,89800.0,9.2898,9.3022,9.2402,9.2898,89800.0
2008-08-15 11:30:00,14.98,15.04,14.82,14.95,132800.0,9.296,9.3333,9.1967,9.2774,132800.0
2008-08-15 12:00:00,14.93,15.01,14.86,14.89,125400.0,9.265,9.3146,9.2216,9.2402,125400.0
2008-08-15 12:30:00,14.88,15.02,14.85,14.98,63100.0,9.234,9.3208,9.2154,9.296,63100.0
2008-08-15 13:00:00,14.97,14.99,14.93,14.94,41500.0,9.2898,9.3022,9.265,9.2712,41500.0
2008-08-15 13:30:00,14.94,14.95,14.9,14.91,50800.0,9.2712,9.2774,9.2464,9.2526,50800.0
2008-08-15 14:00:00,14.91,14.93,14.8,14.82,165000.0,9.2526,9.265,9.1843,9.1967,165000.0
2008-08-15 14:30:00,14.83,14.86,14.77,14.84,97300.0,9.2029,9.2216,9.1657,9.2091,97300.0
2008-08-15 15:00:00,14.84,14.88,14.8,14.86,260900.0,9.2091,9.234,9.1843,9.2216,260900.0
2008-08-15 15:30:00,14.87,14.92,14.82,14.87,200300.0,9.2278,9.2588,9.1967,9.2278,200300.0
2008-08-18 09:30:00,14.92,14.92,14.59,14.83,166600.0,9.2588,9.2588,9.054,9.2029,166600.0
2008-08-18 10:00:00,14.81,15.08,14.73,15.01,274800.0,9.1905,9.3581,9.1409,9.3146,274800.0
2008-08-18 10:30:00,15.01,15.1,14.88,14.99,187400.0,9.3146,9.3705,9.234,9.3022,187400.0
2008-08-18 11:00:00,14.99,15.0,14.85,14.9,143900.0,9.3022,9.3084,9.2154,9.2464,143900.0
2008-08-18 11:30:00,14.91,14.97,14.84,14.85,73800.0,9.2526,9.2898,9.2091,9.2154,73800.0
2008-08-18 12:00:00,14.85,15.01,14.84,14.98,209200.0,9.2154,9.3146,9.2091,9.296,209200.0
2008-08-18 12:30:00,14.98,14.98,14.85,14.9,58400.0,9.296,9.296,9.2154,9.2464,58400.0
2008-08-18 13:00:00,14.91,14.99,14.89,14.98,92200.0,9.2526,9.3022,9.2402,9.296,92200.0
2008-08-18 13:30:00,14.98,14.99,14.88,14.88,117100.0,9.296,9.3022,9.234,9.234,117100.0
2008-08-18 14:00:00,14.89,14.93,14.82,14.9,138600.0,9.2402,9.265,9.1967,9.2464,138600.0
2008-08-18 14:30:00,14.9,14.93,14.83,14.93,152000.0,9.2464,9.265,9.2029,9.265,152000.0
2008-08-18 15:00:00,14.92,14.92,14.85,14.88,176100.0,9.2588,9.2588,9.2154,9.234,176100.0
2008-08-18 15:30:00,14.88,14.98,14.81,14.97,237600.0,9.234,9.296,9.1905,9.2898,237600.0
2008-08-19 09:30:00,14.86,14.9,14.65,14.84,161400.0,9.2216,9.2464,9.0912,9.2091,161400.0
2008-08-19 10:00:00,14.82,14.89,14.74,14.78,157300.0,9.1967,9.2402,9.1471,9.1719,157300.0
2008-08-19 10:30:00,14.79,14.83,14.72,14.74,155000.0,9.1781,9.2029,9.1347,9.1471,155000.0
2008-08-19 11:00:00,14.73,14.81,14.73,14.76,191400.0,9.1409,9.1905,9.1409,9.1595,191400.0
2008-08-19 11:30:00,14.77,14.8,14.74,14.75,117700.0,9.1657,9.1843,9.1471,9.1533,117700.0
2008-08-19 12:00:00,14.75,14.79,14.7,14.74,243200.0,9.1533,9.1781,9.1223,9.1471,243200.0
2008-08-19 12:30:00,14.73,14.78,14.71,14.75,171400.0,9.1409,9.1719,9.1285,9.1533,171400.0
2008-08-19 13:00:00,14.75,14.76,14.72,14.75,157000.0,9.1533,9.1595,9.1347,9.1533,157000.0
2008-08-19 13:30:00,14.74,14.77,14.64,14.66,154700.0,9.1471,9.1657,9.085,9.0974,154700.0
2008-08-19 14:00:00,14.65,14.83,14.64,14.78,220000.0,9.0912,9.2029,9.085,9.1719,220000.0
2008-08-19 14:30:00,14.77,14.78,14.74,14.75,123100.0,9.1657,9.1719,9.1471,9.1533,123100.0
2008-08-19 15:00:00,14.76,14.8,14.68,14.78,238600.0,9.1595,9.1843,9.1099,9.1719,238600.0
2008-08-19 15:30:00,14.77,14.82,14.73,14.77,226800.0,9.1657,9.1967,9.1409,9.1657,226800.0
2008-08-20 09:30:00,14.87,14.94,14.69,14.71,351300.0,9.2278,9.2712,9.1161,9.1285,351300.0
2008-08-20 10:00:00,14.7,14.99,14.5,14.97,601300.0,9.1223,9.3022,8.9982,9.2898,601300.0
2008-08-20 10:30:00,14.96,15.23,14.96,15.23,228300.0,9.2836,9.4512,9.2836,9.4512,228300.0
2008-08-20 11:00:00,15.25,15.25,14.97,15.03,164700.0,9.4636,9.4636,9.2898,9.3271,164700.0
2008-08-20 11:30:00,15.02,15.02,14.84,15.01,75900.0,9.3208,9.3208,9.2091,9.3146,75900.0
2008-08-20 12:00:00,15.01,15.05,14.97,15.01,117000.0,9.3146,9.3395,9.2898,9.3146,117000.0
2008-08-20 12:30:00,15.0,15.04,14.97,15.01,193600.0,9.3084,9.3333,9.2898,9.3146,193600.0
2008-08-20 13:00:00,15.01,15.06,14.93,15.0,89800.0,9.3146,9.3457,9.265,9.3084,89800.0
2008-08-20 13:30:00,15.0,15.0,14.92,14.98,45500.0,9.3084,9.3084,9.2588,9.296,45500.0
2008-08-20 14:00:00,14.97,14.98,14.75,14.82,95600.0,9.2898,9.296,9.1533,9.1967,95600.0
2008-08-20 14:30:00,14.83,14.91,14.82,14.91,95700.0,9.2029,9.2526,9.1967,9.2526,95700.0
2008-08-20 15:00:00,14.9,14.91,14.84,14.87,182700.0,9.2464,9.2526,9.2091,9.2278,182700.0
2008-08-20 15:30:00,14.87,15.02,14.81,14.95,316100.0,9.2278,9.3208,9.1905,9.2774,316100.0
2008-08-21 09:30:00,14.71,15.1,14.57,14.94,416300.0,9.1285,9.3705,9.0416,9.2712,416300.0
2008-08-21 10:00:00,14.92,15.09,14.77,15.0,207600.0,9.2588,9.3643,9.1657,9.3084,207600.0
2008-08-21 10:30:00,15.0,15.05,14.88,15.02,303400.0,9.3084,9.3395,9.234,9.3208,303400.0
2008-08-21 11:00:00,15.03,15.2,14.95,15.09,215700.0,9.3271,9.4325,9.2774,9.3643,215700.0
2008-08-21 11:30:00,15.1,15.1,14.92,15.0,295600.0,9.3705,9.3705,9.2588,9.3084,295600.0
2008-08-21 12:00:00,14.99,15.03,14.95,14.98,135900.0,9.3022,9.3271,9.2774,9.296,135900.0
2008-08-21 12:30:00,14.98,14.99,14.91,14.95,169800.0,9.296,9.3022,9.2526,9.2774,169800.0
2008-08-21 13:00:00,14.95,15.04,14.95,15.0,269000.0,9.2774,9.3333,9.2774,9.3084,269000.0
2008-08-21 13:30:00,15.0,15.09,14.99,15.04,146800.0,9.3084,9.3643,9.3022,9.3333,146800.0
2008-08-21 14:00:00,15.04,15.06,14.98,15.04,293900.0,9.3333,9.3457,9.296,9.3333,293900.0
2008-08-21 14:30:00,15.04,15.14,15.04,15.12,181100.0,9.3333,9.3953,9.3333,9.3829,181100.0
2008-08-21 15:00:00,15.12,15.41,15.11,15.33,397400.0,9.3829,9.5629,9.3767,9.5132,397400.0
2008-08-21 15:30:00,15.32,15.4,15.29,15.32,559100.0,9.507,9.5567,9.4884,9.507,559100.0
2008-08-22 09:30:00,16.4,16.5,14.93,15.49,1327400.0,10.1772,10.2393,9.265,9.6125,1327400.0
2008-08-22 10:00:00,15.49,15.6,15.2,15.49,698800.0,9.6125,9.6808,9.4325,9.6125,698800.0
2008-08-22 10:30:00,15.49,15.57,15.3,15.49,462700.0,9.6125,9.6622,9.4946,9.6125,462700.0
2008-08-22 11:00:00,15.49,15.51,15.4,15.41,330400.0,9.6125,9.6249,9.5567,9.5629,330400.0
2008-08-22 11:30:00,15.42,15.64,15.4,15.6,370300.0,9.5691,9.7056,9.5567,9.6808,370300.0
2008-08-22 12:00:00,15.6,15.61,15.23,15.41,531200.0,9.6808,9.687,9.4512,9.5629,531200.0
2008-08-22 12:30:00,15.41,15.51,15.39,15.51,287600.0,9.5629,9.6249,9.5505,9.6249,287600.0
2008-08-22 13:00:00,15.52,15.86,15.5,15.85,337100.0,9.6311,9.8421,9.6187,9.8359,337100.0
2008-08-22 13:30:00,15.85,16.0,15.79,15.99,331400.0,9.8359,9.929,9.7987,9.9228,331400.0
2008-08-22 14:00:00,15.98,16.02,15.89,16.01,494500.0,9.9166,9.9414,9.8607,9.9352,494500.0
2008-08-22 14:30:00,16.01,16.05,15.92,16.02,216100.0,9.9352,9.96,9.8794,9.9414,216100.0
2008-08-22 15:00:00,16.02,16.18,16.0,16.03,489100.0,9.9414,10.0407,9.929,9.9476,489100.0
2008-08-22 15:30:00,16.04,16.08,15.95,16.01,778400.0,9.9538,9.9786,9.898,9.9352,778400.0
2008-08-25 09:30:00,15.97,15.98,15.46,15.6,325600.0,9.9104,9.9166,9.5939,9.6808,325600.0
2008-08-25 10:00:00,15.61,15.84,15.6,15.77,291500.0,9.687,9.8297,9.6808,9.7863,291500.0
2008-08-25 10:30:00,15.77,15.84,15.73,15.75,244300.0,9.7863,9.8297,9.7614,9.7739,244300.0
2008-08-25 11:00:00,15.75,15.75,15.59,15.61,152700.0,9.7739,9.7739,9.6746,9.687,152700.0
2008-08-25 11:30:00,15.6,15.62,15.47,15.51,185300.0,9.6808,9.6932,9.6001,9.6249,185300.0
2008-08-25 12:00:00,15.51,15.63,15.5,15.6,182600.0,9.6249,9.6994,9.6187,9.6808,182600.0
2008-08-25 12:30:00,15.61,15.69,15.58,15.67,138800.0,9.687,9.7366,9.6684,9.7242,138800.0
2008-08-25 13:00:00,15.66,15.7,15.62,15.68,116700.0,9.718,9.7428,9.6932,9.7304,116700.0
2008-08-25 13:30:00,15.68,15.92,15.68,15.9,175500.0,9.7304,9.8794,9.7304,9.8669,175500.0
2008-08-25 14:00:00,15.91,15.99,15.82,15.82,273800.0,9.8731,9.9228,9.8173,9.8173,273800.0
2008-08-25 14:30:00,15.82,15.92,15.76,15.81,119300.0,9.8173,9.8794,9.7801,9.8111,119300.0
2008-08-25 15:00:00,15.81,15.81,15.7,15.71,171000.0,9.8111,9.8111,9.7428,9.749,171000.0
2008-08-25 15:30:00,15.71,15.85,15.7,15.78,354700.0,9.749,9.8359,9.7428,9.7925,354700.0
2008-08-26 09:30:00,15.76,16.04,15.44,15.59,498400.0,9.7801,9.9538,9.5815,9.6746,498400.0
2008-08-26 10:00:00,15.6,15.64,15.54,15.64,221500.0,9.6808,9.7056,9.6435,9.7056,221500.0
2008-08-26 10:30:00,15.65,15.7,15.61,15.64,279300.0,9.7118,9.7428,9.687,9.7056,279300.0
2008-08-26 11:00:00,15.64,15.7,15.63,15.66,159400.0,9.7056,9.7428,9.6994,9.718,159400.0
2008-08-26 11:30:00,15.66,15.7,15.65,15.65,259100.0,9.718,9.7428,9.7118,9.7118,259100.0
2008-08-26 12:00:00,15.65,15.73,15.65,15.66,115000.0,9.7118,9.7614,9.7118,9.718,115000.0
2008-08-26 12:30:00,15.66,15.72,15.65,15.72,111300.0,9.718,9.7552,9.7118,9.7552,111300.0
2008-08-26 13:00:00,15.71,15.76,15.68,15.75,221200.0,9.749,9.7801,9.7304,9.7739,221200.0
2008-08-26 13:30:00,15.76,15.8,15.72,15.75,207700.0,9.7801,9.8049,9.7552,9.7739,207700.0
2008-08-26 14:00:00,15.75,15.78,15.67,15.68,214800.0,9.7739,9.7925,9.7242,9.7304,214800.0
2008-08-26 14:30:00,15.67,15.71,15.65,15.66,116800.0,9.7242,9.749,9.7118,9.718,116800.0
2008-08-26 15:00:00,15.65,15.78,15.65,15.78,147800.0,9.7118,9.7925,9.7118,9.7925,147800.0
2008-08-26 15:30:00,15.78,15.92,15.76,15.9,258300.0,9.7925,9.8794,9.7801,9.8669,258300.0
2008-08-27 09:30:00,15.93,16.07,15.69,16.02,161900.0,9.8856,9.9724,9.7366,9.9414,161900.0
2008-08-27 10:00:00,16.01,16.09,15.99,16.08,359600.0,9.9352,9.9848,9.9228,9.9786,359600.0
2008-08-27 10:30:00,16.08,16.11,15.95,16.0,220600.0,9.9786,9.9973,9.898,9.929,220600.0
2008-08-27 11:00:00,16.0,16.0,15.82,15.89,175300.0,9.929,9.929,9.8173,9.8607,175300.0
2008-08-27 11:30:00,15.89,15.98,15.87,15.97,111400.0,9.8607,9.9166,9.8483,9.9104,111400.0
2008-08-27 12:00:00,15.99,16.09,15.97,16.08,129600.0,9.9228,9.9848,9.9104,9.9786,129600.0
2008-08-27 12:30:00,16.08,16.08,15.99,16.01,115200.0,9.9786,9.9786,9.9228,9.9352,115200.0
2008-08-27 13:00:00,16.02,16.06,15.97,15.98,80500.0,9.9414,9.9662,9.9104,9.9166,80500.0
2008-08-27 13:30:00,15.98,16.06,15.95,16.03,246300.0,9.9166,9.9662,9.898,9.9476,246300.0
2008-08-27 14:00:00,16.03,16.2,16.02,16.2,243300.0,9.9476,10.0531,9.9414,10.0531,243300.0
2008-08-27 14:30:00,16.2,16.33,16.2,16.25,227300.0,10.0531,10.1338,10.0531,10.0841,227300.0
2008-08-27 15:00:00,16.25,16.3,16.09,16.09,223000.0,10.0841,10.1152,9.9848,9.9848,223000.0
2008-08-27 15:30:00,16.1,16.27,16.09,16.2,360500.0,9.9911,10.0966,9.9848,10.0531,360500.0
2008-08-28 09:30:00,16.28,16.43,16.18,16.2,198400.0,10.1028,10.1958,10.0407,10.0531,198400.0
2008-08-28 10:00:00,16.19,16.23,15.9,15.93,248200.0,10.0469,10.0717,9.8669,9.8856,248200.0
2008-08-28 10:30:00,15.92,16.21,15.89,16.12,140000.0,9.8794,10.0593,9.8607,10.0035,140000.0
2008-08-28 11:00:00,16.13,16.19,16.09,16.17,87400.0,10.0097,10.0469,9.9848,10.0345,87400.0
2008-08-28 11:30:00,16.17,16.28,16.13,16.28,73200.0,10.0345,10.1028,10.0097,10.1028,73200.0
2008-08-28 12:00:00,16.26,16.29,16.16,16.22,58700.0,10.0903,10.109,10.0283,10.0655,58700.0
2008-08-28 12:30:00,16.21,16.23,16.1,16.13,76300.0,10.0593,10.0717,9.9911,10.0097,76300.0
2008-08-28 13:00:00,16.14,16.23,16.12,16.23,75700.0,10.0159,10.0717,10.0035,10.0717,75700.0
2008-08-28 13:30:00,16.24,16.29,16.22,16.29,43500.0,10.0779,10.109,10.0655,10.109,43500.0
2008-08-28 14:00:00,16.29,16.3,16.18,16.26,135100.0,10.109,10.1152,10.0407,10.0903,135100.0
2008-08-28 14:30:00,16.28,16.31,16.26,16.27,75000.0,10.1028,10.1214,10.0903,10.0966,75000.0
2008-08-28 15:00:00,16.26,16.31,16.24,16.28,146700.0,10.0903,10.1214,10.0779,10.1028,146700.0
2008-08-28 15:30:00,16.28,16.37,16.27,16.3,211200.0,10.1028,10.1586,10.0966,10.1152,211200.0
2008-08-29 09:30:00,16.2,16.38,16.1,16.33,90100.0,10.0531,10.1648,9.9911,10.1338,90100.0
2008-08-29 10:00:00,16.36,16.39,16.19,16.2,101700.0,10.1524,10.171,10.0469,10.0531,101700.0
2008-08-29 10:30:00,16.2,16.27,16.09,16.22,104100.0,10.0531,10.0966,9.9848,10.0655,104100.0
2008-08-29 11:00:00,16.21,16.32,16.2,16.3,118200.0,10.0593,10.1276,10.0531,10.1152,118200.0
2008-08-29 11:30:00,16.3,16.38,16.22,16.3,85400.0,10.1152,10.1648,10.0655,10.1152,85400.0
2008-08-29 12:00:00,16.3,16.33,16.24,16.3,57300.0,10.1152,10.1338,10.0779,10.1152,57300.0
2008-08-29 12:30:00,16.3,16.35,16.28,16.3,87200.0,10.1152,10.1462,10.1028,10.1152,87200.0
2008-08-29 13:00:00,16.3,16.45,16.3,16.4,75200.0,10.1152,10.2083,10.1152,10.1772,75200.0
2008-08-29 13:30:00,16.41,16.44,16.31,16.32,66300.0,10.1834,10.202,10.1214,10.1276,66300.0
2008-08-29 14:00:00,16.33,16.36,16.28,16.33,56200.0,10.1338,10.1524,10.1028,10.1338,56200.0
2008-08-29 14:30:00,16.33,16.35,16.3,16.34,58000.0,10.1338,10.1462,10.1152,10.14,58000.0
2008-08-29 15:00:00,16.34,16.35,16.27,16.29,89100.0,10.14,10.1462,10.0966,10.109,89100.0
2008-08-29 15:30:00,16.29,16.36,16.24,16.26,136600.0,10.109,10.1524,10.0779,10.0903,136600.0
2008-09-02 09:30:00,16.55,16.88,16.5,16.58,327800.0,10.2703,10.4751,10.2393,10.2889,327800.0
2008-09-02 10:00:00,16.57,16.67,16.46,16.48,199500.0,10.2827,10.3448,10.2145,10.2269,199500.0
2008-09-02 10:30:00,16.48,16.5,16.37,16.4,137200.0,10.2269,10.2393,10.1586,10.1772,137200.0
2008-09-02 11:00:00,16.4,16.61,16.39,16.55,150900.0,10.1772,10.3075,10.171,10.2703,150900.0
2008-09-02 11:30:00,16.57,16.72,16.56,16.68,164700.0,10.2827,10.3758,10.2765,10.351,164700.0
2008-09-02 12:00:00,16.68,16.74,16.67,16.72,186600.0,10.351,10.3882,10.3448,10.3758,186600.0
2008-09-02 12:30:00,16.71,16.72,16.52,16.55,259000.0,10.3696,10.3758,10.2517,10.2703,259000.0
2008-09-02 13:00:00,16.56,16.58,16.5,16.52,176500.0,10.2765,10.2889,10.2393,10.2517,176500.0
2008-09-02 13:30:00,16.53,16.61,16.39,16.42,154700.0,10.2579,10.3075,10.171,10.1896,154700.0
2008-09-02 14:00:00,16.43,16.46,16.25,16.3,345600.0,10.1958,10.2145,10.0841,10.1152,345600.0
2008-09-02 14:30:00,16.29,16.36,16.24,16.24,180300.0,10.109,10.1524,10.0779,10.0779,180300.0
2008-09-02 15:00:00,16.24,16.31,16.15,16.31,191400.0,10.0779,10.1214,10.0221,10.1214,191400.0
2008-09-02 15:30:00,16.3,16.4,16.26,16.28,602500.0,10.1152,10.1772,10.0903,10.1028,602500.0
2008-09-03 09:30:00,16.28,16.85,16.28,16.85,290400.0,10.1028,10.4565,10.1028,10.4565,290400.0
2008-09-03 10:00:00,16.85,17.22,16.78,17.21,345900.0,10.4565,10.6861,10.413,10.6799,345900.0
2008-09-03 10:30:00,17.21,17.24,17.04,17.08,453400.0,10.6799,10.6985,10.5744,10.5992,453400.0
2008-09-03 11:00:00,17.1,17.14,16.99,17.0,202100.0,10.6116,10.6364,10.5434,10.5496,202100.0
2008-09-03 11:30:00,17.0,17.01,16.87,16.9,156000.0,10.5496,10.5558,10.4689,10.4875,156000.0
2008-09-03 12:00:00,16.9,16.97,16.82,16.93,134100.0,10.4875,10.5309,10.4379,10.5061,134100.0
2008-09-03 12:30:00,16.92,16.98,16.87,16.95,77300.0,10.4999,10.5372,10.4689,10.5185,77300.0
2008-09-03 13:00:00,16.95,17.01,16.91,16.97,177300.0,10.5185,10.5558,10.4937,10.5309,177300.0
2008-09-03 13:30:00,16.97,17.09,16.97,17.07,264100.0,10.5309,10.6054,10.5309,10.593,264100.0
2008-09-03 14:00:00,17.08,17.15,17.04,17.14,293600.0,10.5992,10.6426,10.5744,10.6364,293600.0
2008-09-03 14:30:00,17.15,17.16,17.12,17.14,233300.0,10.6426,10.6489,10.624,10.6364,233300.0
2008-09-03 15:00:00,17.15,17.27,17.13,17.24,371600.0,10.6426,10.7171,10.6302,10.6985,371600.0
2008-09-03 15:30:00,17.25,17.39,17.24,17.25,456500.0,10.7047,10.7916,10.6985,10.7047,456500.0
2008-09-04 09:30:00,17.1,17.71,16.84,17.37,423300.0,10.6116,10.9902,10.4503,10.7792,423300.0
2008-09-04 10:00:00,17.37,17.65,17.37,17.4,368300.0,10.7792,10.9529,10.7792,10.7978,368300.0
2008-09-04 10:30:00,17.41,17.65,17.32,17.58,424000.0,10.804,10.9529,10.7481,10.9095,424000.0
2008-09-04 11:00:00,17.57,17.65,17.39,17.41,534100.0,10.9033,10.9529,10.7916,10.804,534100.0
2008-09-04 11:30:00,17.41,17.54,17.38,17.52,240400.0,10.804,10.8847,10.7854,10.8723,240400.0
2008-09-04 12:00:00,17.52,17.6,17.51,17.59,196900.0,10.8723,10.9219,10.866,10.9157,196900.0
2008-09-04 12:30:00,17.57,17.58,17.41,17.42,140000.0,10.9033,10.9095,10.804,10.8102,140000.0
2008-09-04 13:00:00,17.41,17.45,17.4,17.42,321400.0,10.804,10.8288,10.7978,10.8102,321400.0
2008-09-04 13:30:00,17.42,17.52,17.4,17.5,163600.0,10.8102,10.8723,10.7978,10.8598,163600.0
2008-09-04 14:00:00,17.49,17.49,17.28,17.3,368100.0,10.8536,10.8536,10.7233,10.7357,368100.0
2008-09-04 14:30:00,17.29,17.31,17.18,17.26,277200.0,10.7295,10.7419,10.6613,10.7109,277200.0
2008-09-04 15:00:00,17.27,17.52,17.27,17.41,505000.0,10.7171,10.8723,10.7171,10.804,505000.0
2008-09-04 15:30:00,17.41,17.41,17.23,17.27,602500.0,10.804,10.804,10.6923,10.7171,602500.0
2008-09-05 09:30:00,17.11,17.25,16.74,16.94,275400.0,10.6178,10.7047,10.3882,10.5123,275400.0
2008-09-05 10:00:00,16.95,16.97,16.7,16.73,221200.0,10.5185,10.5309,10.3634,10.382,221200.0
2008-09-05 10:30:00,16.73,16.78,16.6,16.64,195400.0,10.382,10.413,10.3013,10.3262,195400.0
2008-09-05 11:00:00,16.66,16.67,16.39,16.5,287500.0,10.3386,10.3448,10.171,10.2393,287500.0
2008-09-05 11:30:00,16.5,16.51,16.45,16.49,347900.0,10.2393,10.2455,10.2083,10.2331,347900.0
2008-09-05 12:00:00,16.5,16.57,16.48,16.5,305700.0,10.2393,10.2827,10.2269,10.2393,305700.0
2008-09-05 12:30:00,16.5,16.7,16.49,16.56,169800.0,10.2393,10.3634,10.2331,10.2765,169800.0
2008-09-05 13:00:00,16.56,16.71,16.51,16.61,167100.0,10.2765,10.3696,10.2455,10.3075,167100.0
2008-09-05 13:30:00,16.6,16.65,16.56,16.61,167900.0,10.3013,10.3324,10.2765,10.3075,167900.0
2008-09-05 14:00:00,16.61,16.66,16.58,16.66,227400.0,10.3075,10.3386,10.2889,10.3386,227400.0
2008-09-05 14:30:00,16.65,16.81,16.64,16.78,162000.0,10.3324,10.4317,10.3262,10.413,162000.0
2008-09-05 15:00:00,16.77,16.79,16.73,16.78,278800.0,10.4068,10.4192,10.382,10.413,278800.0
2008-09-05 15:30:00,16.78,16.81,16.71,16.71,602600.0,10.413,10.4317,10.3696,10.3696,602600.0
2008-09-08 09:30:00,17.24,17.84,16.94,16.97,606300.0,10.6985,11.0708,10.5123,10.5309,606300.0
2008-09-08 10:00:00,16.95,17.04,16.9,17.0,406800.0,10.5185,10.5744,10.4875,10.5496,406800.0
2008-09-08 10:30:00,17.0,17.18,16.97,16.97,353400.0,10.5496,10.6613,10.5309,10.5309,353400.0
2008-09-08 11:00:00,16.97,17.05,16.85,17.0,360800.0,10.5309,10.5806,10.4565,10.5496,360800.0
2008-09-08 11:30:00,17.0,17.1,16.95,17.02,258800.0,10.5496,10.6116,10.5185,10.562,258800.0
2008-09-08 12:00:00,17.03,17.04,16.93,17.0,212900.0,10.5682,10.5744,10.5061,10.5496,212900.0
2008-09-08 12:30:00,16.99,17.25,16.99,17.19,324600.0,10.5434,10.7047,10.5434,10.6675,324600.0
2008-09-08 13:00:00,17.2,17.25,17.15,17.22,205300.0,10.6737,10.7047,10.6426,10.6861,205300.0
2008-09-08 13:30:00,17.22,17.25,17.13,17.2,255800.0,10.6861,10.7047,10.6302,10.6737,255800.0
2008-09-08 14:00:00,17.2,17.22,17.14,17.21,492000.0,10.6737,10.6861,10.6364,10.6799,492000.0
2008-09-08 14:30:00,17.22,17.47,17.22,17.4,376000.0,10.6861,10.8412,10.6861,10.7978,376000.0
2008-09-08 15:00:00,17.39,17.53,17.34,17.51,523100.0,10.7916,10.8785,10.7606,10.866,523100.0
2008-09-08 15:30:00,17.52,17.55,17.42,17.51,988600.0,10.8723,10.8909,10.8102,10.866,988600.0
2008-09-09 09:30:00,17.63,17.91,17.31,17.83,352700.0,10.9405,11.1143,10.7419,11.0646,352700.0
2008-09-09 10:00:00,17.81,18.03,17.77,17.77,338500.0,11.0522,11.1887,11.0274,11.0274,338500.0
2008-09-09 10:30:00,17.77,17.8,17.54,17.61,225100.0,11.0274,11.046,10.8847,10.9281,225100.0
2008-09-09 11:00:00,17.62,17.79,17.44,17.77,232800.0,10.9343,11.0398,10.8226,11.0274,232800.0
2008-09-09 11:30:00,17.77,17.87,17.75,17.79,279400.0,11.0274,11.0895,11.015,11.0398,279400.0
2008-09-09 12:00:00,17.79,18.05,17.77,18.01,383000.0,11.0398,11.2012,11.0274,11.1763,383000.0
2008-09-09 12:30:00,18.01,18.08,17.97,17.98,307500.0,11.1763,11.2198,11.1515,11.1577,307500.0
2008-09-09 13:00:00,17.98,18.01,17.88,17.89,269900.0,11.1577,11.1763,11.0957,11.1019,269900.0
2008-09-09 13:30:00,17.89,17.9,17.71,17.71,273800.0,11.1019,11.1081,10.9902,10.9902,273800.0
2008-09-09 14:00:00,17.71,17.75,17.43,17.65,422600.0,10.9902,11.015,10.8164,10.9529,422600.0
2008-09-09 14:30:00,17.65,17.66,17.51,17.53,206200.0,10.9529,10.9591,10.866,10.8785,206200.0
2008-09-09 15:00:00,17.53,17.6,17.49,17.58,196400.0,10.8785,10.9219,10.8536,10.9095,196400.0
2008-09-09 15:30:00,17.58,17.61,17.39,17.53,316500.0,10.9095,10.9281,10.7916,10.8785,316500.0
2008-09-10 09:30:00,17.67,17.8,17.29,17.33,220500.0,10.9653,11.046,10.7295,10.7543,220500.0
2008-09-10 10:00:00,17.35,17.53,17.22,17.47,219400.0,10.7668,10.8785,10.6861,10.8412,219400.0
2008-09-10 10:30:00,17.47,17.51,17.15,17.15,158300.0,10.8412,10.866,10.6426,10.6426,158300.0
2008-09-10 11:00:00,17.14,17.22,17.06,17.13,143800.0,10.6364,10.6861,10.5868,10.6302,143800.0
2008-09-10 11:30:00,17.13,17.31,17.12,17.25,204800.0,10.6302,10.7419,10.624,10.7047,204800.0
2008-09-10 12:00:00,17.25,17.46,17.25,17.39,169000.0,10.7047,10.835,10.7047,10.7916,169000.0
2008-09-10 12:30:00,17.41,17.55,17.39,17.47,123400.0,10.804,10.8909,10.7916,10.8412,123400.0
2008-09-10 13:00:00,17.48,17.52,17.46,17.51,100600.0,10.8474,10.8723,10.835,10.866,100600.0
2008-09-10 13:30:00,17.51,17.59,17.5,17.55,132500.0,10.866,10.9157,10.8598,10.8909,132500.0
2008-09-10 14:00:00,17.55,17.69,17.54,17.66,200700.0,10.8909,10.9777,10.8847,10.9591,200700.0
2008-09-10 14:30:00,17.65,17.74,17.65,17.68,177400.0,10.9529,11.0088,10.9529,10.9715,177400.0
2008-09-10 15:00:00,17.68,17.81,17.66,17.73,190200.0,10.9715,11.0522,10.9591,11.0026,190200.0
2008-09-10 15:30:00,17.73,17.77,17.54,17.63,593400.0,11.0026,11.0274,10.8847,10.9405,593400.0
2008-09-11 09:30:00,17.34,17.79,17.29,17.74,220300.0,10.7606,11.0398,10.7295,11.0088,220300.0
2008-09-11 10:00:00,17.71,18.02,17.63,17.68,306500.0,10.9902,11.1825,10.9405,10.9715,306500.0
2008-09-11 10:30:00,17.69,17.76,17.46,17.72,278200.0,10.9777,11.0212,10.835,10.9964,278200.0
2008-09-11 11:00:00,17.72,17.8,17.65,17.74,188400.0,10.9964,11.046,10.9529,11.0088,188400.0
2008-09-11 11:30:00,17.73,17.96,17.72,17.88,215600.0,11.0026,11.1453,10.9964,11.0957,215600.0
2008-09-11 12:00:00,17.88,17.9,17.77,17.78,158200.0,11.0957,11.1081,11.0274,11.0336,158200.0
2008-09-11 12:30:00,17.78,17.84,17.64,17.64,217200.0,11.0336,11.0708,10.9467,10.9467,217200.0
2008-09-11 13:00:00,17.65,17.73,17.57,17.69,215400.0,10.9529,11.0026,10.9033,10.9777,215400.0
2008-09-11 13:30:00,17.7,17.72,17.63,17.68,195900.0,10.984,10.9964,10.9405,10.9715,195900.0
2008-09-11 14:00:00,17.69,17.89,17.66,17.87,252000.0,10.9777,11.1019,10.9591,11.0895,252000.0
2008-09-11 14:30:00,17.87,17.9,17.72,17.72,261600.0,11.0895,11.1081,10.9964,10.9964,261600.0
2008-09-11 15:00:00,17.72,17.8,17.67,17.67,204200.0,10.9964,11.046,10.9653,10.9653,204200.0
2008-09-11 15:30:00,17.69,17.89,17.65,17.89,323800.0,10.9777,11.1019,10.9529,11.1019,323800.0
2008-09-12 09:30:00,17.69,17.69,17.09,17.09,238100.0,10.9777,10.9777,10.6054,10.6054,238100.0
2008-09-12 10:00:00,17.12,17.2,17.0,17.15,318100.0,10.624,10.6737,10.5496,10.6426,318100.0
2008-09-12 10:30:00,17.15,17.26,17.02,17.25,250800.0,10.6426,10.7109,10.562,10.7047,250800.0
2008-09-12 11:00:00,17.25,17.48,17.06,17.31,334200.0,10.7047,10.8474,10.5868,10.7419,334200.0
2008-09-12 11:30:00,17.31,17.41,17.25,17.34,187100.0,10.7419,10.804,10.7047,10.7606,187100.0
2008-09-12 12:00:00,17.34,17.35,17.17,17.26,133100.0,10.7606,10.7668,10.6551,10.7109,133100.0
2008-09-12 12:30:00,17.25,17.28,17.11,17.2,75100.0,10.7047,10.7233,10.6178,10.6737,75100.0
2008-09-12 13:00:00,17.2,17.31,17.18,17.29,118500.0,10.6737,10.7419,10.6613,10.7295,118500.0
2008-09-12 13:30:00,17.29,17.29,17.1,17.2,130400.0,10.7295,10.7295,10.6116,10.6737,130400.0
2008-09-12 14:00:00,17.21,17.28,17.15,17.16,178000.0,10.6799,10.7233,10.6426,10.6489,178000.0
2008-09-12 14:30:00,17.17,17.37,17.13,17.34,184800.0,10.6551,10.7792,10.6302,10.7606,184800.0
2008-09-12 15:00:00,17.35,17.42,17.26,17.3,194600.0,10.7668,10.8102,10.7109,10.7357,194600.0
2008-09-12 15:30:00,17.3,17.39,17.22,17.37,227500.0,10.7357,10.7916,10.6861,10.7792,227500.0
2008-09-15 09:30:00,16.72,16.9,15.55,16.63,532200.0,10.3758,10.4875,9.6497,10.32,532200.0
2008-09-15 10:00:00,16.63,16.93,16.62,16.92,244600.0,10.32,10.5061,10.3137,10.4999,244600.0
2008-09-15 10:30:00,16.93,17.17,16.89,17.1,222100.0,10.5061,10.6551,10.4813,10.6116,222100.0
2008-09-15 11:00:00,17.1,17.1,16.97,17.01,190800.0,10.6116,10.6116,10.5309,10.5558,190800.0
2008-09-15 11:30:00,17.01,17.09,16.89,16.94,109000.0,10.5558,10.6054,10.4813,10.5123,109000.0
2008-09-15 12:00:00,16.95,17.15,16.94,17.11,264600.0,10.5185,10.6426,10.5123,10.6178,264600.0
2008-09-15 12:30:00,17.12,17.26,17.01,17.23,172800.0,10.624,10.7109,10.5558,10.6923,172800.0
2008-09-15 13:00:00,17.22,17.39,17.11,17.11,185800.0,10.6861,10.7916,10.6178,10.6178,185800.0
2008-09-15 13:30:00,17.12,17.19,17.05,17.19,242900.0,10.624,10.6675,10.5806,10.6675,242900.0
2008-09-15 14:00:00,17.18,17.46,16.0,17.34,410300.0,10.6613,10.835,9.929,10.7606,410300.0
2008-09-15 14:30:00,17.35,17.43,17.26,17.34,329600.0,10.7668,10.8164,10.7109,10.7606,329600.0
2008-09-15 15:00:00,17.34,17.4,17.13,17.19,302800.0,10.7606,10.7978,10.6302,10.6675,302800.0
2008-09-15 15:30:00,17.2,17.27,16.99,17.08,399800.0,10.6737,10.7171,10.5434,10.5992,399800.0
2008-09-16 09:30:00,16.68,17.11,16.56,16.62,227400.0,10.351,10.6178,10.2765,10.3137,227400.0
2008-09-16 10:00:00,16.62,17.04,16.6,17.0,230400.0,10.3137,10.5744,10.3013,10.5496,230400.0
2008-09-16 10:30:00,17.0,17.17,16.91,17.08,286300.0,10.5496,10.6551,10.4937,10.5992,286300.0
2008-09-16 11:00:00,17.08,17.12,16.81,16.95,172400.0,10.5992,10.624,10.4317,10.5185,172400.0
2008-09-16 11:30:00,16.94,17.1,16.9,17.06,148000.0,10.5123,10.6116,10.4875,10.5868,148000.0
2008-09-16 12:00:00,17.07,17.1,16.97,16.99,155800.0,10.593,10.6116,10.5309,10.5434,155800.0
2008-09-16 12:30:00,16.99,17.0,16.89,17.0,86600.0,10.5434,10.5496,10.4813,10.5496,86600.0
2008-09-16 13:00:00,17.0,17.02,16.94,17.02,95500.0,10.5496,10.562,10.5123,10.562,95500.0
2008-09-16 13:30:00,17.02,17.02,16.8,16.8,88700.0,10.562,10.562,10.4254,10.4254,88700.0
2008-09-16 14:00:00,16.8,16.95,16.65,16.84,221400.0,10.4254,10.5185,10.3324,10.4503,221400.0
2008-09-16 14:30:00,16.86,17.1,16.74,16.99,292900.0,10.4627,10.6116,10.3882,10.5434,292900.0
2008-09-16 15:00:00,17.0,17.16,16.95,16.97,229400.0,10.5496,10.6489,10.5185,10.5309,229400.0
2008-09-16 15:30:00,16.98,17.21,16.97,17.18,406600.0,10.5372,10.6799,10.5309,10.6613,406600.0
2008-09-17 09:30:00,16.89,17.19,16.55,17.06,164400.0,10.4813,10.6675,10.2703,10.5868,164400.0
2008-09-17 10:00:00,17.06,17.11,16.55,16.56,142600.0,10.5868,10.6178,10.2703,10.2765,142600.0
2008-09-17 10:30:00,16.55,16.59,16.35,16.36,200400.0,10.2703,10.2951,10.1462,10.1524,200400.0
2008-09-17 11:00:00,16.36,16.37,16.2,16.29,232100.0,10.1524,10.1586,10.0531,10.109,232100.0
2008-09-17 11:30:00,16.29,16.41,16.25,16.29,129000.0,10.109,10.1834,10.0841,10.109,129000.0
2008-09-17 12:00:00,16.27,16.35,16.27,16.32,203300.0,10.0966,10.1462,10.0966,10.1276,203300.0
2008-09-17 12:30:00,16.32,16.37,16.31,16.33,158000.0,10.1276,10.1586,10.1214,10.1338,158000.0
2008-09-17 13:00:00,16.33,16.33,16.17,16.22,232400.0,10.1338,10.1338,10.0345,10.0655,232400.0
2008-09-17 13:30:00,16.22,16.22,15.93,15.97,253800.0,10.0655,10.0655,9.8856,9.9104,253800.0
2008-09-17 14:00:00,15.97,16.01,15.88,16.0,230000.0,9.9104,9.9352,9.8545,9.929,230000.0
2008-09-17 14:30:00,16.0,16.12,15.84,15.86,272800.0,9.929,10.0035,9.8297,9.8421,272800.0
2008-09-17 15:00:00,15.87,16.03,15.82,16.01,525300.0,9.8483,9.9476,9.8173,9.9352,525300.0
2008-09-17 15:30:00,16.01,16.04,15.98,16.0,594700.0,9.9352,9.9538,9.9166,9.929,594700.0
2008-09-18 09:30:00,16.21,16.29,15.65,16.05,329200.0,10.0593,10.109,9.7118,9.96,329200.0
2008-09-18 10:00:00,16.05,16.16,16.0,16.15,193300.0,9.96,10.0283,9.929,10.0221,193300.0
2008-09-18 10:30:00,16.15,16.32,16.13,16.18,303200.0,10.0221,10.1276,10.0097,10.0407,303200.0
2008-09-18 11:00:00,16.19,16.19,15.94,15.94,178300.0,10.0469,10.0469,9.8918,9.8918,178300.0
2008-09-18 11:30:00,15.95,16.1,15.8,16.08,222100.0,9.898,9.9911,9.8049,9.9786,222100.0
2008-09-18 12:00:00,16.08,16.09,15.63,15.73,359200.0,9.9786,9.9848,9.6994,9.7614,359200.0
2008-09-18 12:30:00,15.73,15.74,15.34,15.52,442300.0,9.7614,9.7677,9.5194,9.6311,442300.0
2008-09-18 13:00:00,15.53,16.25,15.48,16.13,417100.0,9.6373,10.0841,9.6063,10.0097,417100.0
2008-09-18 13:30:00,16.13,16.59,16.12,16.36,271600.0,10.0097,10.2951,10.0035,10.1524,271600.0
2008-09-18 14:00:00,16.37,16.39,15.97,15.97,274400.0,10.1586,10.171,9.9104,9.9104,274400.0
2008-09-18 14:30:00,15.97,16.12,15.88,16.08,448600.0,9.9104,10.0035,9.8545,9.9786,448600.0
2008-09-18 15:00:00,16.07,16.77,16.07,16.49,482200.0,9.9724,10.4068,9.9724,10.2331,482200.0
2008-09-18 15:30:00,16.5,17.2,16.46,16.96,1473700.0,10.2393,10.6737,10.2145,10.5247,1473700.0
2008-09-19 09:30:00,17.25,17.94,16.99,17.52,616300.0,10.7047,11.1329,10.5434,10.8723,616300.0
2008-09-19 10:00:00,17.52,17.54,16.95,17.12,371300.0,10.8723,10.8847,10.5185,10.624,371300.0
2008-09-19 10:30:00,17.12,17.24,16.87,17.02,162800.0,10.624,10.6985,10.4689,10.562,162800.0
2008-09-19 11:00:00,17.02,17.12,16.84,16.88,200800.0,10.562,10.624,10.4503,10.4751,200800.0
2008-09-19 11:30:00,16.87,16.87,16.72,16.75,169600.0,10.4689,10.4689,10.3758,10.3944,169600.0
2008-09-19 12:00:00,16.75,16.77,16.65,16.74,130900.0,10.3944,10.4068,10.3324,10.3882,130900.0
2008-09-19 12:30:00,16.74,16.75,16.65,16.71,146400.0,10.3882,10.3944,10.3324,10.3696,146400.0
2008-09-19 13:00:00,16.71,16.72,16.64,16.66,125100.0,10.3696,10.3758,10.3262,10.3386,125100.0
2008-09-19 13:30:00,16.65,16.66,16.59,16.6,205200.0,10.3324,10.3386,10.2951,10.3013,205200.0
2008-09-19 14:00:00,16.6,16.63,16.58,16.62,273300.0,10.3013,10.32,10.2889,10.3137,273300.0
2008-09-19 14:30:00,16.62,16.71,16.61,16.63,213800.0,10.3137,10.3696,10.3075,10.32,213800.0
2008-09-19 15:00:00,16.63,16.68,16.62,16.63,331400.0,10.32,10.351,10.3137,10.32,331400.0
2008-09-19 15:30:00,16.63,16.73,16.53,16.58,690800.0,10.32,10.382,10.2579,10.2889,690800.0
2008-09-22 09:30:00,16.55,16.66,16.22,16.61,231800.0,10.2703,10.3386,10.0655,10.3075,231800.0
2008-09-22 10:00:00,16.6,16.65,16.48,16.52,122600.0,10.3013,10.3324,10.2269,10.2517,122600.0
2008-09-22 10:30:00,16.52,16.84,16.51,16.79,140700.0,10.2517,10.4503,10.2455,10.4192,140700.0
2008-09-22 11:00:00,16.8,16.88,16.7,16.79,237400.0,10.4254,10.4751,10.3634,10.4192,237400.0
2008-09-22 11:30:00,16.78,16.81,16.71,16.75,124900.0,10.413,10.4317,10.3696,10.3944,124900.0
2008-09-22 12:00:00,16.76,16.77,16.72,16.74,126900.0,10.4006,10.4068,10.3758,10.3882,126900.0
2008-09-22 12:30:00,16.74,16.77,16.73,16.77,169500.0,10.3882,10.4068,10.382,10.4068,169500.0
2008-09-22 13:00:00,16.76,16.77,16.74,16.75,260300.0,10.4006,10.4068,10.3882,10.3944,260300.0
2008-09-22 13:30:00,16.75,16.79,16.74,16.78,493800.0,10.3944,10.4192,10.3882,10.413,493800.0
2008-09-22 14:00:00,16.78,16.79,16.72,16.74,263500.0,10.413,10.4192,10.3758,10.3882,263500.0
2008-09-22 14:30:00,16.74,16.77,16.66,16.66,435000.0,10.3882,10.4068,10.3386,10.3386,435000.0
2008-09-22 15:00:00,16.66,16.73,16.49,16.52,333600.0,10.3386,10.382,10.2331,10.2517,333600.0
2008-09-22 15:30:00,16.53,16.61,16.44,16.56,434100.0,10.2579,10.3075,10.202,10.2765,434100.0
2008-09-23 09:30:00,16.65,16.85,16.59,16.84,137100.0,10.3324,10.4565,10.2951,10.4503,137100.0
2008-09-23 10:00:00,16.84,16.85,16.67,16.8,255900.0,10.4503,10.4565,10.3448,10.4254,255900.0
2008-09-23 10:30:00,16.8,16.81,16.65,16.73,275800.0,10.4254,10.4317,10.3324,10.382,275800.0
2008-09-23 11:00:00,16.73,16.81,16.65,16.78,158100.0,10.382,10.4317,10.3324,10.413,158100.0
2008-09-23 11:30:00,16.79,16.81,16.67,16.68,120900.0,10.4192,10.4317,10.3448,10.351,120900.0
2008-09-23 12:00:00,16.68,16.72,16.66,16.68,173800.0,10.351,10.3758,10.3386,10.351,173800.0
2008-09-23 12:30:00,16.67,16.68,16.46,16.48,396000.0,10.3448,10.351,10.2145,10.2269,396000.0
2008-09-23 13:00:00,16.48,16.53,16.32,16.53,194700.0,10.2269,10.2579,10.1276,10.2579,194700.0
2008-09-23 13:30:00,16.52,16.6,16.45,16.57,448700.0,10.2517,10.3013,10.2083,10.2827,448700.0
2008-09-23 14:00:00,16.57,16.57,16.37,16.48,290900.0,10.2827,10.2827,10.1586,10.2269,290900.0
2008-09-23 14:30:00,16.48,16.5,16.41,16.41,205000.0,10.2269,10.2393,10.1834,10.1834,205000.0
2008-09-23 15:00:00,16.42,16.5,16.39,16.4,137400.0,10.1896,10.2393,10.171,10.1772,137400.0
2008-09-23 15:30:00,16.4,16.5,16.27,16.5,555500.0,10.1772,10.2393,10.0966,10.2393,555500.0
2008-09-24 09:30:00,16.62,17.33,16.61,17.32,447100.0,10.3137,10.7543,10.3075,10.7481,447100.0
2008-09-24 10:00:00,17.33,17.53,17.27,17.4,1158200.0,10.7543,10.8785,10.7171,10.7978,1158200.0
2008-09-24 10:30:00,17.4,17.94,17.4,17.92,593100.0,10.7978,11.1329,10.7978,11.1205,593100.0
2008-09-24 11:00:00,17.94,18.1,17.56,17.64,834300.0,11.1329,11.2322,10.8971,10.9467,834300.0
2008-09-24 11:30:00,17.64,17.64,17.38,17.53,219900.0,10.9467,10.9467,10.7854,10.8785,219900.0
2008-09-24 12:00:00,17.54,17.67,17.49,17.6,316600.0,10.8847,10.9653,10.8536,10.9219,316600.0
2008-09-24 12:30:00,17.57,17.67,17.55,17.65,394300.0,10.9033,10.9653,10.8909,10.9529,394300.0
2008-09-24 13:00:00,17.64,17.75,17.64,17.7,171300.0,10.9467,11.015,10.9467,10.984,171300.0
2008-09-24 13:30:00,17.7,17.71,17.52,17.57,166900.0,10.984,10.9902,10.8723,10.9033,166900.0
2008-09-24 14:00:00,17.56,17.72,17.54,17.72,227900.0,10.8971,10.9964,10.8847,10.9964,227900.0
2008-09-24 14:30:00,17.72,17.83,17.67,17.69,257800.0,10.9964,11.0646,10.9653,10.9777,257800.0
2008-09-24 15:00:00,17.68,17.71,17.41,17.44,631200.0,10.9715,10.9902,10.804,10.8226,631200.0
2008-09-24 15:30:00,17.44,17.53,17.18,17.39,1037300.0,10.8226,10.8785,10.6613,10.7916,1037300.0
2008-09-25 09:30:00,17.56,17.66,17.18,17.62,531000.0,10.8971,10.9591,10.6613,10.9343,531000.0
2008-09-25 10:00:00,17.62,18.19,17.57,17.81,664400.0,10.9343,11.288,10.9033,11.0522,664400.0
2008-09-25 10:30:00,17.82,17.94,17.49,17.53,501900.0,11.0584,11.1329,10.8536,10.8785,501900.0
2008-09-25 11:00:00,17.55,17.8,17.44,17.76,277600.0,10.8909,11.046,10.8226,11.0212,277600.0
2008-09-25 11:30:00,17.76,18.01,17.75,17.92,302100.0,11.0212,11.1763,11.015,11.1205,302100.0
2008-09-25 12:00:00,17.93,17.98,17.81,17.85,143700.0,11.1267,11.1577,11.0522,11.077,143700.0
2008-09-25 12:30:00,17.84,17.87,17.77,17.79,285000.0,11.0708,11.0895,11.0274,11.0398,285000.0
2008-09-25 13:00:00,17.79,17.95,17.79,17.88,220400.0,11.0398,11.1391,11.0398,11.0957,220400.0
2008-09-25 13:30:00,17.89,18.1,17.89,17.95,331900.0,11.1019,11.2322,11.1019,11.1391,331900.0
2008-09-25 14:00:00,17.95,17.96,17.77,17.81,145300.0,11.1391,11.1453,11.0274,11.0522,145300.0
2008-09-25 14:30:00,17.8,17.89,17.8,17.85,249600.0,11.046,11.1019,11.046,11.077,249600.0
2008-09-25 15:00:00,17.85,17.93,17.82,17.88,285900.0,11.077,11.1267,11.0584,11.0957,285900.0
2008-09-25 15:30:00,17.87,17.88,17.44,17.57,846100.0,11.0895,11.0957,10.8226,10.9033,846100.0
2008-09-26 09:30:00,17.3,17.47,16.61,17.35,713700.0,10.7357,10.8412,10.3075,10.7668,713700.0
2008-09-26 10:00:00,17.33,17.45,17.24,17.25,131700.0,10.7543,10.8288,10.6985,10.7047,131700.0
2008-09-26 10:30:00,17.25,17.32,17.13,17.15,243100.0,10.7047,10.7481,10.6302,10.6426,243100.0
2008-09-26 11:00:00,17.16,17.19,17.07,17.15,144000.0,10.6489,10.6675,10.593,10.6426,144000.0
2008-09-26 11:30:00,17.17,17.19,17.04,17.04,110700.0,10.6551,10.6675,10.5744,10.5744,110700.0
2008-09-26 12:00:00,17.06,17.06,16.87,16.9,143400.0,10.5868,10.5868,10.4689,10.4875,143400.0
2008-09-26 12:30:00,16.9,16.97,16.85,16.93,198800.0,10.4875,10.5309,10.4565,10.5061,198800.0
2008-09-26 13:00:00,16.93,17.11,16.88,16.95,115400.0,10.5061,10.6178,10.4751,10.5185,115400.0
2008-09-26 13:30:00,16.95,17.05,16.9,16.92,105400.0,10.5185,10.5806,10.4875,10.4999,105400.0
2008-09-26 14:00:00,16.92,17.08,16.87,17.01,125700.0,10.4999,10.5992,10.4689,10.5558,125700.0
2008-09-26 14:30:00,17.01,17.07,16.93,16.93,109000.0,10.5558,10.593,10.5061,10.5061,109000.0
2008-09-26 15:00:00,16.94,17.07,16.82,17.0,277300.0,10.5123,10.593,10.4379,10.5496,277300.0
2008-09-26 15:30:00,17.0,17.06,16.95,17.0,431500.0,10.5496,10.5868,10.5185,10.5496,431500.0
2008-09-29 09:30:00,16.9,17.03,16.37,16.66,161200.0,10.4875,10.5682,10.1586,10.3386,161200.0
2008-09-29 10:00:00,16.64,16.79,16.53,16.79,101500.0,10.3262,10.4192,10.2579,10.4192,101500.0
2008-09-29 10:30:00,16.76,16.85,16.7,16.78,69100.0,10.4006,10.4565,10.3634,10.413,69100.0
2008-09-29 11:00:00,16.75,16.79,16.7,16.78,84200.0,10.3944,10.4192,10.3634,10.413,84200.0
2008-09-29 11:30:00,16.78,16.8,16.69,16.79,40100.0,10.413,10.4254,10.3572,10.4192,40100.0
2008-09-29 12:00:00,16.78,16.78,16.62,16.67,50200.0,10.413,10.413,10.3137,10.3448,50200.0
2008-09-29 12:30:00,16.67,16.78,16.64,16.72,60100.0,10.3448,10.413,10.3262,10.3758,60100.0
2008-09-29 13:00:00,16.71,16.78,16.62,16.78,66400.0,10.3696,10.413,10.3137,10.413,66400.0
2008-09-29 13:30:00,16.78,16.79,16.31,16.39,144200.0,10.413,10.4192,10.1214,10.171,144200.0
2008-09-29 14:00:00,16.39,16.71,16.34,16.44,159600.0,10.171,10.3696,10.14,10.202,159600.0
2008-09-29 14:30:00,16.43,16.51,16.27,16.27,131000.0,10.1958,10.2455,10.0966,10.0966,131000.0
2008-09-29 15:00:00,16.28,16.35,15.97,15.99,258400.0,10.1028,10.1462,9.9104,9.9228,258400.0
2008-09-29 15:30:00,15.98,16.28,15.92,16.0,497300.0,9.9166,10.1028,9.8794,9.929,497300.0
2008-09-30 09:30:00,15.95,16.33,15.76,15.76,168300.0,9.898,10.1338,9.7801,9.7801,168300.0
2008-09-30 10:00:00,15.75,15.91,15.66,15.84,154000.0,9.7739,9.8731,9.718,9.8297,154000.0
2008-09-30 10:30:00,15.83,16.07,15.82,16.03,149600.0,9.8235,9.9724,9.8173,9.9476,149600.0
2008-09-30 11:00:00,16.03,16.05,15.95,16.03,151400.0,9.9476,9.96,9.898,9.9476,151400.0
2008-09-30 11:30:00,16.04,16.04,15.96,16.0,92400.0,9.9538,9.9538,9.9042,9.929,92400.0
2008-09-30 12:00:00,16.0,16.02,15.86,15.86,152100.0,9.929,9.9414,9.8421,9.8421,152100.0
2008-09-30 12:30:00,15.87,15.91,15.86,15.9,179100.0,9.8483,9.8731,9.8421,9.8669,179100.0
2008-09-30 13:00:00,15.89,16.0,15.85,15.99,87100.0,9.8607,9.929,9.8359,9.9228,87100.0
2008-09-30 13:30:00,15.99,16.01,15.98,16.0,135800.0,9.9228,9.9352,9.9166,9.929,135800.0
2008-09-30 14:00:00,16.0,16.16,15.99,16.16,171100.0,9.929,10.0283,9.9228,10.0283,171100.0
2008-09-30 14:30:00,16.16,16.23,16.09,16.21,152900.0,10.0283,10.0717,9.9848,10.0593,152900.0
2008-09-30 15:00:00,16.22,16.28,16.19,16.22,292400.0,10.0655,10.1028,10.0469,10.0655,292400.0
2008-09-30 15:30:00,16.21,16.29,16.04,16.13,511400.0,10.0593,10.109,9.9538,10.0097,511400.0
2008-10-01 09:30:00,16.0,16.33,15.69,16.33,206700.0,9.929,10.1338,9.7366,10.1338,206700.0
2008-10-01 10:00:00,16.33,16.36,16.23,16.24,215600.0,10.1338,10.1524,10.0717,10.0779,215600.0
2008-10-01 10:30:00,16.25,16.25,16.14,16.19,257800.0,10.0841,10.0841,10.0159,10.0469,257800.0
2008-10-01 11:00:00,16.18,16.21,16.05,16.09,184900.0,10.0407,10.0593,9.96,9.9848,184900.0
2008-10-01 11:30:00,16.09,16.21,16.07,16.19,140600.0,9.9848,10.0593,9.9724,10.0469,140600.0
2008-10-01 12:00:00,16.18,16.25,16.13,16.16,212800.0,10.0407,10.0841,10.0097,10.0283,212800.0
2008-10-01 12:30:00,16.17,16.24,16.16,16.19,99300.0,10.0345,10.0779,10.0283,10.0469,99300.0
2008-10-01 13:00:00,16.2,16.2,16.08,16.14,66800.0,10.0531,10.0531,9.9786,10.0159,66800.0
2008-10-01 13:30:00,16.14,16.2,15.95,15.99,132300.0,10.0159,10.0531,9.898,9.9228,132300.0
2008-10-01 14:00:00,15.99,16.09,15.9,16.08,133400.0,9.9228,9.9848,9.8669,9.9786,133400.0
2008-10-01 14:30:00,16.07,16.09,15.97,15.98,161500.0,9.9724,9.9848,9.9104,9.9166,161500.0
2008-10-01 15:00:00,15.97,16.07,15.91,16.05,223800.0,9.9104,9.9724,9.8731,9.96,223800.0
2008-10-01 15:30:00,16.05,16.23,16.02,16.18,334400.0,9.96,10.0717,9.9414,10.0407,334400.0
2008-10-02 09:30:00,16.15,16.39,15.85,15.85,143300.0,10.0221,10.171,9.8359,9.8359,143300.0
2008-10-02 10:00:00,15.87,15.92,15.72,15.81,79000.0,9.8483,9.8794,9.7552,9.8111,79000.0
2008-10-02 10:30:00,15.8,15.89,15.79,15.83,114400.0,9.8049,9.8607,9.7987,9.8235,114400.0
2008-10-02 11:00:00,15.83,15.84,15.58,15.63,77300.0,9.8235,9.8297,9.6684,9.6994,77300.0
2008-10-02 11:30:00,15.64,15.65,15.48,15.58,106400.0,9.7056,9.7118,9.6063,9.6684,106400.0
2008-10-02 12:00:00,15.57,15.69,15.57,15.67,80600.0,9.6622,9.7366,9.6622,9.7242,80600.0
2008-10-02 12:30:00,15.69,15.69,15.61,15.65,87600.0,9.7366,9.7366,9.687,9.7118,87600.0
2008-10-02 13:00:00,15.64,15.64,15.45,15.48,66500.0,9.7056,9.7056,9.5877,9.6063,66500.0
2008-10-02 13:30:00,15.48,15.51,15.32,15.43,124800.0,9.6063,9.6249,9.507,9.5753,124800.0
2008-10-02 14:00:00,15.43,15.51,15.33,15.4,103600.0,9.5753,9.6249,9.5132,9.5567,103600.0
2008-10-02 14:30:00,15.4,15.41,15.28,15.34,114700.0,9.5567,9.5629,9.4822,9.5194,114700.0
2008-10-02 15:00:00,15.33,15.38,15.23,15.24,151000.0,9.5132,9.5443,9.4512,9.4574,151000.0
2008-10-02 15:30:00,15.25,15.35,15.23,15.29,204900.0,9.4636,9.5256,9.4512,9.4884,204900.0
2008-10-03 09:30:00,15.23,15.48,14.77,15.08,135700.0,9.4512,9.6063,9.1657,9.3581,135700.0
2008-10-03 10:00:00,15.09,15.14,15.0,15.05,125900.0,9.3643,9.3953,9.3084,9.3395,125900.0
2008-10-03 10:30:00,15.05,15.15,15.04,15.14,127500.0,9.3395,9.4015,9.3333,9.3953,127500.0
2008-10-03 11:00:00,15.13,15.24,15.13,15.23,101700.0,9.3891,9.4574,9.3891,9.4512,101700.0
2008-10-03 11:30:00,15.23,15.23,15.03,15.03,165600.0,9.4512,9.4512,9.3271,9.3271,165600.0
2008-10-03 12:00:00,15.03,15.05,14.88,14.99,172200.0,9.3271,9.3395,9.234,9.3022,172200.0
2008-10-03 12:30:00,14.99,15.1,14.98,15.07,129600.0,9.3022,9.3705,9.296,9.3519,129600.0
2008-10-03 13:00:00,15.08,15.1,14.91,14.98,429000.0,9.3581,9.3705,9.2526,9.296,429000.0
2008-10-03 13:30:00,14.99,15.01,14.71,14.72,295100.0,9.3022,9.3146,9.1285,9.1347,295100.0
2008-10-03 14:00:00,14.73,14.75,14.52,14.57,143900.0,9.1409,9.1533,9.0106,9.0416,143900.0
2008-10-03 14:30:00,14.56,14.63,14.42,14.62,470000.0,9.0354,9.0788,8.9485,9.0726,470000.0
2008-10-03 15:00:00,14.62,14.73,14.51,14.53,253600.0,9.0726,9.1409,9.0044,9.0168,253600.0
2008-10-03 15:30:00,14.53,14.55,14.43,14.48,428000.0,9.0168,9.0292,8.9547,8.9857,428000.0
2008-10-06 09:30:00,14.33,14.45,13.82,13.82,330400.0,8.8927,8.9671,8.5762,8.5762,330400.0
2008-10-06 10:00:00,13.84,13.9,13.68,13.73,344700.0,8.5886,8.6258,8.4893,8.5203,344700.0
2008-10-06 10:30:00,13.72,14.05,13.71,14.05,488800.0,8.5141,8.7189,8.5079,8.7189,488800.0
2008-10-06 11:00:00,14.06,14.35,14.02,14.15,257300.0,8.7251,8.9051,8.7003,8.781,257300.0
2008-10-06 11:30:00,14.16,14.16,13.8,13.86,219100.0,8.7872,8.7872,8.5638,8.601,219100.0
2008-10-06 12:00:00,13.86,13.97,13.76,13.8,253800.0,8.601,8.6693,8.5389,8.5638,253800.0
2008-10-06 12:30:00,13.81,13.85,13.6,13.65,190000.0,8.57,8.5948,8.4396,8.4707,190000.0
2008-10-06 13:00:00,13.65,13.89,13.62,13.83,176500.0,8.4707,8.6196,8.4521,8.5824,176500.0
2008-10-06 13:30:00,13.83,13.86,13.75,13.83,118300.0,8.5824,8.601,8.5327,8.5824,118300.0
2008-10-06 14:00:00,13.83,13.87,13.68,13.78,363800.0,8.5824,8.6072,8.4893,8.5514,363800.0
2008-10-06 14:30:00,13.78,13.91,13.6,13.77,526500.0,8.5514,8.632,8.4396,8.5451,526500.0
2008-10-06 15:00:00,13.76,14.44,13.7,14.38,569100.0,8.5389,8.9609,8.5017,8.9237,569100.0
2008-10-06 15:30:00,14.37,14.6,14.24,14.54,699900.0,8.9175,9.0602,8.8368,9.023,699900.0
2008-10-07 09:30:00,14.83,14.9,14.26,14.36,140600.0,9.2029,9.2464,8.8492,8.9113,140600.0
2008-10-07 10:00:00,14.38,14.66,14.27,14.63,152500.0,8.9237,9.0974,8.8554,9.0788,152500.0
2008-10-07 10:30:00,14.63,14.68,14.33,14.34,122600.0,9.0788,9.1099,8.8927,8.8989,122600.0
2008-10-07 11:00:00,14.35,14.36,14.15,14.15,81200.0,8.9051,8.9113,8.781,8.781,81200.0
2008-10-07 11:30:00,14.16,14.42,14.16,14.36,99900.0,8.7872,8.9485,8.7872,8.9113,99900.0
2008-10-07 12:00:00,14.37,14.37,14.14,14.2,117800.0,8.9175,8.9175,8.7748,8.812,117800.0
2008-10-07 12:30:00,14.2,14.23,14.12,14.21,178200.0,8.812,8.8306,8.7623,8.8182,178200.0
2008-10-07 13:00:00,14.21,14.41,14.07,14.12,197700.0,8.8182,8.9423,8.7313,8.7623,197700.0
2008-10-07 13:30:00,14.13,14.31,13.87,13.97,194000.0,8.7685,8.8802,8.6072,8.6693,194000.0
2008-10-07 14:00:00,13.97,14.36,13.94,14.24,444000.0,8.6693,8.9113,8.6506,8.8368,444000.0
2008-10-07 14:30:00,14.25,14.41,14.09,14.14,244600.0,8.843,8.9423,8.7437,8.7748,244600.0
2008-10-07 15:00:00,14.15,14.17,13.82,13.9,401300.0,8.781,8.7934,8.5762,8.6258,401300.0
2008-10-07 15:30:00,13.9,14.03,13.76,13.8,511400.0,8.6258,8.7065,8.5389,8.5638,511400.0
2008-10-08 09:30:00,13.33,13.9,13.0,13.78,411600.0,8.2721,8.6258,8.0673,8.5514,411600.0
2008-10-08 10:00:00,13.81,14.17,13.7,13.91,558800.0,8.57,8.7934,8.5017,8.632,558800.0
2008-10-08 10:30:00,13.92,14.05,13.74,13.79,339000.0,8.6382,8.7189,8.5265,8.5576,339000.0
2008-10-08 11:00:00,13.78,14.09,13.77,13.96,312600.0,8.5514,8.7437,8.5451,8.6631,312600.0
2008-10-08 11:30:00,13.96,14.05,13.68,13.98,342500.0,8.6631,8.7189,8.4893,8.6755,342500.0
2008-10-08 12:00:00,13.99,14.02,13.67,13.67,228800.0,8.6817,8.7003,8.4831,8.4831,228800.0
2008-10-08 12:30:00,13.67,13.84,13.52,13.8,292500.0,8.4831,8.5886,8.39,8.5638,292500.0
2008-10-08 13:00:00,13.8,14.08,13.78,14.06,493800.0,8.5638,8.7375,8.5514,8.7251,493800.0
2008-10-08 13:30:00,14.05,14.26,13.99,14.26,223700.0,8.7189,8.8492,8.6817,8.8492,223700.0
2008-10-08 14:00:00,14.26,14.56,14.24,14.41,432700.0,8.8492,9.0354,8.8368,8.9423,432700.0
2008-10-08 14:30:00,14.41,14.51,14.18,14.23,191300.0,8.9423,9.0044,8.7996,8.8306,191300.0
2008-10-08 15:00:00,14.23,14.28,14.01,14.19,248300.0,8.8306,8.8616,8.6941,8.8058,248300.0
2008-10-08 15:30:00,14.18,14.26,13.89,14.05,639900.0,8.7996,8.8492,8.6196,8.7189,639900.0
2008-10-09 09:30:00,14.0,14.84,13.94,14.34,295500.0,8.6879,9.2091,8.6506,8.8989,295500.0
2008-10-09 10:00:00,14.34,14.41,14.14,14.15,232000.0,8.8989,8.9423,8.7748,8.781,232000.0
2008-10-09 10:30:00,14.14,14.42,13.98,14.01,202700.0,8.7748,8.9485,8.6755,8.6941,202700.0
2008-10-09 11:00:00,14.0,14.21,13.85,14.09,179700.0,8.6879,8.8182,8.5948,8.7437,179700.0
2008-10-09 11:30:00,14.08,14.27,13.97,14.03,150800.0,8.7375,8.8554,8.6693,8.7065,150800.0
2008-10-09 12:00:00,14.03,14.33,13.95,14.18,164500.0,8.7065,8.8927,8.6568,8.7996,164500.0
2008-10-09 12:30:00,14.19,14.2,13.88,14.0,88800.0,8.8058,8.812,8.6134,8.6879,88800.0
2008-10-09 13:00:00,14.02,14.15,13.98,14.07,99300.0,8.7003,8.781,8.6755,8.7313,99300.0
2008-10-09 13:30:00,14.07,14.17,14.01,14.03,73800.0,8.7313,8.7934,8.6941,8.7065,73800.0
2008-10-09 14:00:00,14.03,14.06,13.75,13.76,129400.0,8.7065,8.7251,8.5327,8.5389,129400.0
2008-10-09 14:30:00,13.76,13.8,13.6,13.71,212300.0,8.5389,8.5638,8.4396,8.5079,212300.0
2008-10-09 15:00:00,13.71,13.88,13.55,13.66,460100.0,8.5079,8.6134,8.4086,8.4769,460100.0
2008-10-09 15:30:00,13.66,13.74,13.21,13.39,556700.0,8.4769,8.5265,8.1976,8.3093,556700.0
2008-10-10 09:30:00,12.65,13.11,11.94,13.0,297300.0,7.8501,8.1356,7.4095,8.0673,297300.0
2008-10-10 10:00:00,13.0,13.45,12.72,12.74,302600.0,8.0673,8.3466,7.8936,7.906,302600.0
2008-10-10 10:30:00,12.76,12.77,12.2,12.43,500900.0,7.9184,7.9246,7.5709,7.7136,500900.0
2008-10-10 11:00:00,12.46,12.67,12.4,12.58,258400.0,7.7322,7.8625,7.695,7.8067,258400.0
2008-10-10 11:30:00,12.58,12.67,12.4,12.56,169700.0,7.8067,7.8625,7.695,7.7943,169700.0
2008-10-10 12:00:00,12.54,12.86,12.53,12.62,162400.0,7.7819,7.9804,7.7756,7.8315,162400.0
2008-10-10 12:30:00,12.61,12.84,12.5,12.78,163400.0,7.8253,7.968,7.757,7.9308,163400.0
2008-10-10 13:00:00,12.77,12.8,12.55,12.64,166300.0,7.9246,7.9432,7.7881,7.8439,166300.0
2008-10-10 13:30:00,12.65,12.66,12.45,12.59,259400.0,7.8501,7.8563,7.726,7.8129,259400.0
2008-10-10 14:00:00,12.61,12.84,12.42,12.44,306700.0,7.8253,7.968,7.7074,7.7198,306700.0
2008-10-10 14:30:00,12.44,12.72,12.41,12.67,213100.0,7.7198,7.8936,7.7012,7.8625,213100.0
2008-10-10 15:00:00,12.65,13.16,12.62,13.15,303800.0,7.8501,8.1666,7.8315,8.1604,303800.0
2008-10-10 15:30:00,13.14,13.56,12.49,12.96,1011200.0,8.1542,8.4148,7.7508,8.0425,1011200.0
2008-10-13 09:30:00,13.74,14.0,13.5,13.62,447100.0,8.5265,8.6879,8.3776,8.4521,447100.0
2008-10-13 10:00:00,13.62,13.79,13.42,13.76,215100.0,8.4521,8.5576,8.3279,8.5389,215100.0
2008-10-13 10:30:00,13.76,13.77,13.12,13.35,357100.0,8.5389,8.5451,8.1418,8.2845,357100.0
2008-10-13 11:00:00,13.35,13.78,13.33,13.73,334400.0,8.2845,8.5514,8.2721,8.5203,334400.0
2008-10-13 11:30:00,13.72,13.76,13.63,13.65,160900.0,8.5141,8.5389,8.4583,8.4707,160900.0
2008-10-13 12:00:00,13.65,13.92,13.63,13.9,132100.0,8.4707,8.6382,8.4583,8.6258,132100.0
2008-10-13 12:30:00,13.9,13.94,13.72,13.82,96500.0,8.6258,8.6506,8.5141,8.5762,96500.0
2008-10-13 13:00:00,13.82,13.85,13.73,13.84,128700.0,8.5762,8.5948,8.5203,8.5886,128700.0
2008-10-13 13:30:00,13.84,13.86,13.67,13.74,247300.0,8.5886,8.601,8.4831,8.5265,247300.0
2008-10-13 14:00:00,13.73,13.77,13.7,13.72,190600.0,8.5203,8.5451,8.5017,8.5141,190600.0
2008-10-13 14:30:00,13.71,13.86,13.7,13.82,181000.0,8.5079,8.601,8.5017,8.5762,181000.0
2008-10-13 15:00:00,13.82,13.87,13.7,13.72,162100.0,8.5762,8.6072,8.5017,8.5141,162100.0
2008-10-13 15:30:00,13.71,14.1,13.7,13.98,487200.0,8.5079,8.7499,8.5017,8.6755,487200.0
2008-10-14 09:30:00,14.89,16.52,14.38,14.4,364500.0,9.2402,10.2517,8.9237,8.9361,364500.0
2008-10-14 10:00:00,14.4,14.58,14.07,14.24,336700.0,8.9361,9.0478,8.7313,8.8368,336700.0
2008-10-14 10:30:00,14.25,14.28,14.0,14.14,189200.0,8.843,8.8616,8.6879,8.7748,189200.0
2008-10-14 11:00:00,14.14,14.35,13.94,14.27,170200.0,8.7748,8.9051,8.6506,8.8554,170200.0
2008-10-14 11:30:00,14.28,14.28,13.94,14.0,125500.0,8.8616,8.8616,8.6506,8.6879,125500.0
2008-10-14 12:00:00,14.0,14.16,13.99,14.14,119500.0,8.6879,8.7872,8.6817,8.7748,119500.0
2008-10-14 12:30:00,14.14,14.16,14.04,14.07,72400.0,8.7748,8.7872,8.7127,8.7313,72400.0
2008-10-14 13:00:00,14.07,14.16,14.01,14.05,130100.0,8.7313,8.7872,8.6941,8.7189,130100.0
2008-10-14 13:30:00,14.05,14.1,13.89,13.95,204300.0,8.7189,8.7499,8.6196,8.6568,204300.0
2008-10-14 14:00:00,13.96,14.0,13.52,13.68,210500.0,8.6631,8.6879,8.39,8.4893,210500.0
2008-10-14 14:30:00,13.68,13.74,13.2,13.36,246700.0,8.4893,8.5265,8.1914,8.2907,246700.0
2008-10-14 15:00:00,13.35,13.64,13.31,13.52,255000.0,8.2845,8.4645,8.2597,8.39,255000.0
2008-10-14 15:30:00,13.54,13.75,13.46,13.55,395100.0,8.4024,8.5327,8.3528,8.4086,395100.0
2008-10-15 09:30:00,13.35,13.45,12.73,12.74,183800.0,8.387,8.4498,7.9974,8.0037,183800.0
2008-10-15 10:00:00,12.75,12.76,12.57,12.65,210100.0,8.01,8.0163,7.8969,7.9472,210100.0
2008-10-15 10:30:00,12.65,12.74,12.37,12.4,159700.0,7.9472,8.0037,7.7713,7.7901,159700.0
2008-10-15 11:00:00,12.42,12.63,12.42,12.51,84200.0,7.8027,7.9346,7.8027,7.8592,84200.0
2008-10-15 11:30:00,12.53,12.67,12.5,12.6,127500.0,7.8718,7.9598,7.853,7.9158,127500.0
2008-10-15 12:00:00,12.61,12.67,12.56,12.61,116300.0,7.9221,7.9598,7.8906,7.9221,116300.0
2008-10-15 12:30:00,12.62,12.74,12.61,12.69,101100.0,7.9283,8.0037,7.9221,7.9723,101100.0
2008-10-15 13:00:00,12.68,12.7,12.57,12.61,91500.0,7.966,7.9786,7.8969,7.9221,91500.0
2008-10-15 13:30:00,12.6,12.62,12.43,12.49,91400.0,7.9158,7.9283,7.809,7.8467,91400.0
2008-10-15 14:00:00,12.49,12.57,12.4,12.55,102600.0,7.8467,7.8969,7.7901,7.8844,102600.0
2008-10-15 14:30:00,12.56,12.67,12.51,12.56,104800.0,7.8906,7.9598,7.8592,7.8906,104800.0
2008-10-15 15:00:00,12.57,12.73,12.46,12.56,159900.0,7.8969,7.9974,7.8278,7.8906,159900.0
2008-10-15 15:30:00,12.57,12.57,12.15,12.16,426200.0,7.8969,7.8969,7.6331,7.6394,426200.0
2008-10-16 09:30:00,12.18,12.59,11.88,12.46,183000.0,7.6519,7.9095,7.4634,7.8278,183000.0
2008-10-16 10:00:00,12.45,12.46,11.7,11.73,258900.0,7.8215,7.8278,7.3504,7.3692,258900.0
2008-10-16 10:30:00,11.73,11.74,11.45,11.56,186000.0,7.3692,7.3755,7.1933,7.2624,186000.0
2008-10-16 11:00:00,11.56,11.74,11.42,11.72,234900.0,7.2624,7.3755,7.1745,7.3629,234900.0
2008-10-16 11:30:00,11.73,12.09,11.72,11.95,144000.0,7.3692,7.5954,7.3629,7.5074,144000.0
2008-10-16 12:00:00,11.91,12.38,11.89,12.13,146300.0,7.4823,7.7776,7.4697,7.6205,146300.0
2008-10-16 12:30:00,12.13,12.18,11.78,11.86,191100.0,7.6205,7.6519,7.4006,7.4509,191100.0
2008-10-16 13:00:00,11.84,12.11,11.83,12.05,160200.0,7.4383,7.6079,7.432,7.5702,160200.0
2008-10-16 13:30:00,12.05,12.27,11.89,12.19,142100.0,7.5702,7.7085,7.4697,7.6582,142100.0
2008-10-16 14:00:00,12.2,12.22,12.04,12.14,178000.0,7.6645,7.677,7.564,7.6268,178000.0
2008-10-16 14:30:00,12.15,12.31,12.09,12.18,224800.0,7.6331,7.7336,7.5954,7.6519,224800.0
2008-10-16 15:00:00,12.17,12.55,12.15,12.49,233500.0,7.6456,7.8844,7.6331,7.8467,233500.0
2008-10-16 15:30:00,12.48,12.73,12.43,12.6,543900.0,7.8404,7.9974,7.809,7.9158,543900.0
2008-10-17 09:30:00,12.22,12.73,12.05,12.72,296700.0,7.677,7.9974,7.5702,7.9912,296700.0
2008-10-17 10:00:00,12.71,12.75,12.4,12.61,120600.0,7.9849,8.01,7.7901,7.9221,120600.0
2008-10-17 10:30:00,12.61,12.78,12.43,12.72,118200.0,7.9221,8.0289,7.809,7.9912,118200.0
2008-10-17 11:00:00,12.73,12.84,12.66,12.71,122000.0,7.9974,8.0666,7.9535,7.9849,122000.0
2008-10-17 11:30:00,12.7,12.77,12.63,12.64,97300.0,7.9786,8.0226,7.9346,7.9409,97300.0
2008-10-17 12:00:00,12.64,12.74,12.62,12.7,73300.0,7.9409,8.0037,7.9283,7.9786,73300.0
2008-10-17 12:30:00,12.7,12.92,12.62,12.91,84800.0,7.9786,8.1168,7.9283,8.1105,84800.0
2008-10-17 13:00:00,12.93,13.05,12.82,12.97,111100.0,8.1231,8.1985,8.054,8.1482,111100.0
2008-10-17 13:30:00,13.0,13.24,13.0,13.08,176200.0,8.1671,8.3178,8.1671,8.2173,176200.0
2008-10-17 14:00:00,13.08,13.21,12.83,12.88,144800.0,8.2173,8.299,8.0603,8.0917,144800.0
2008-10-17 14:30:00,12.88,13.01,12.71,12.89,131900.0,8.0917,8.1734,7.9849,8.098,131900.0
2008-10-17 15:00:00,12.89,13.04,12.64,12.85,155500.0,8.098,8.1922,7.9409,8.0728,155500.0
2008-10-17 15:30:00,12.86,12.96,12.66,12.74,297600.0,8.0791,8.1419,7.9535,8.0037,297600.0
2008-10-20 09:30:00,12.94,13.16,12.77,13.16,137000.0,8.1294,8.2676,8.0226,8.2676,137000.0
2008-10-20 10:00:00,13.16,13.27,13.0,13.02,128000.0,8.2676,8.3367,8.1671,8.1796,128000.0
2008-10-20 10:30:00,13.0,13.14,12.98,13.05,98400.0,8.1671,8.255,8.1545,8.1985,98400.0
2008-10-20 11:00:00,13.05,13.05,12.75,12.8,98200.0,8.1985,8.1985,8.01,8.0414,98200.0
2008-10-20 11:30:00,12.81,13.0,12.75,12.92,67600.0,8.0477,8.1671,8.01,8.1168,67600.0
2008-10-20 12:00:00,12.93,12.94,12.81,12.81,42500.0,8.1231,8.1294,8.0477,8.0477,42500.0
2008-10-20 12:30:00,12.81,12.85,12.75,12.81,34900.0,8.0477,8.0728,8.01,8.0477,34900.0
2008-10-20 13:00:00,12.8,12.88,12.73,12.86,41800.0,8.0414,8.0917,7.9974,8.0791,41800.0
2008-10-20 13:30:00,12.86,12.89,12.78,12.78,73000.0,8.0791,8.098,8.0289,8.0289,73000.0
2008-10-20 14:00:00,12.79,12.92,12.75,12.83,68600.0,8.0351,8.1168,8.01,8.0603,68600.0
2008-10-20 14:30:00,12.83,12.99,12.77,12.97,67200.0,8.0603,8.1608,8.0226,8.1482,67200.0
2008-10-20 15:00:00,12.98,13.09,12.88,13.07,147600.0,8.1545,8.2236,8.0917,8.211,147600.0
2008-10-20 15:30:00,13.06,13.23,13.02,13.22,212600.0,8.2048,8.3116,8.1796,8.3053,212600.0
2008-10-21 09:30:00,13.04,13.37,12.97,13.37,148600.0,8.1922,8.3995,8.1482,8.3995,148600.0
2008-10-21 10:00:00,13.37,13.55,13.36,13.39,130300.0,8.3995,8.5126,8.3932,8.4121,130300.0
2008-10-21 10:30:00,13.38,13.38,13.08,13.09,172600.0,8.4058,8.4058,8.2173,8.2236,172600.0
2008-10-21 11:00:00,13.09,13.13,13.01,13.03,186700.0,8.2236,8.2487,8.1734,8.1859,186700.0
2008-10-21 11:30:00,13.03,13.08,12.82,12.83,91100.0,8.1859,8.2173,8.054,8.0603,91100.0
2008-10-21 12:00:00,12.83,13.09,12.8,13.07,137800.0,8.0603,8.2236,8.0414,8.211,137800.0
2008-10-21 12:30:00,13.07,13.18,12.81,12.84,206000.0,8.211,8.2802,8.0477,8.0666,206000.0
2008-10-21 13:00:00,12.83,13.12,12.82,13.01,134700.0,8.0603,8.2425,8.054,8.1734,134700.0
2008-10-21 13:30:00,13.01,13.12,12.93,12.95,98700.0,8.1734,8.2425,8.1231,8.1357,98700.0
2008-10-21 14:00:00,12.95,13.13,12.92,13.1,123600.0,8.1357,8.2487,8.1168,8.2299,123600.0
2008-10-21 14:30:00,13.1,13.23,13.09,13.11,113200.0,8.2299,8.3116,8.2236,8.2362,113200.0
2008-10-21 15:00:00,13.11,13.2,12.91,12.97,182900.0,8.2362,8.2927,8.1105,8.1482,182900.0
2008-10-21 15:30:00,12.97,13.02,12.8,12.88,307300.0,8.1482,8.1796,8.0414,8.0917,307300.0
2008-10-22 09:30:00,12.59,12.77,12.33,12.44,206300.0,7.9095,8.0226,7.7462,7.8153,206300.0
2008-10-22 10:00:00,12.44,12.48,12.22,12.35,222300.0,7.8153,7.8404,7.677,7.7587,222300.0
2008-10-22 10:30:00,12.34,12.68,12.29,12.49,101700.0,7.7524,7.966,7.721,7.8467,101700.0
2008-10-22 11:00:00,12.49,12.49,12.27,12.38,85400.0,7.8467,7.8467,7.7085,7.7776,85400.0
2008-10-22 11:30:00,12.38,12.56,12.35,12.4,59200.0,7.7776,7.8906,7.7587,7.7901,59200.0
2008-10-22 12:00:00,12.4,12.45,12.3,12.43,64100.0,7.7901,7.8215,7.7273,7.809,64100.0
2008-10-22 12:30:00,12.43,12.5,12.41,12.47,65200.0,7.809,7.853,7.7964,7.8341,65200.0
2008-10-22 13:00:00,12.47,12.47,12.26,12.29,76100.0,7.8341,7.8341,7.7022,7.721,76100.0
2008-10-22 13:30:00,12.28,12.28,12.2,12.24,83900.0,7.7147,7.7147,7.6645,7.6896,83900.0
2008-10-22 14:00:00,12.24,12.32,12.2,12.27,109900.0,7.6896,7.7399,7.6645,7.7085,109900.0
2008-10-22 14:30:00,12.28,12.28,12.04,12.09,110100.0,7.7147,7.7147,7.564,7.5954,110100.0
2008-10-22 15:00:00,12.1,12.12,11.89,11.93,143200.0,7.6017,7.6142,7.4697,7.4949,143200.0
2008-10-22 15:30:00,11.93,12.17,11.72,12.17,277600.0,7.4949,7.6456,7.3629,7.6456,277600.0
2008-10-23 09:30:00,12.21,12.34,11.74,11.8,201500.0,7.6708,7.7524,7.3755,7.4132,201500.0
2008-10-23 10:00:00,11.8,12.19,11.8,12.12,245900.0,7.4132,7.6582,7.4132,7.6142,245900.0
2008-10-23 10:30:00,12.1,12.38,12.06,12.37,132600.0,7.6017,7.7776,7.5765,7.7713,132600.0
2008-10-23 11:00:00,12.37,12.42,12.04,12.06,201200.0,7.7713,7.8027,7.564,7.5765,201200.0
2008-10-23 11:30:00,12.06,12.11,12.0,12.06,114400.0,7.5765,7.6079,7.5388,7.5765,114400.0
2008-10-23 12:00:00,12.06,12.06,11.75,11.8,149800.0,7.5765,7.5765,7.3818,7.4132,149800.0
2008-10-23 12:30:00,11.79,11.86,11.69,11.74,103800.0,7.4069,7.4509,7.3441,7.3755,103800.0
2008-10-23 13:00:00,11.73,11.79,11.6,11.6,122800.0,7.3692,7.4069,7.2875,7.2875,122800.0
2008-10-23 13:30:00,11.6,11.69,11.44,11.58,137900.0,7.2875,7.3441,7.187,7.275,137900.0
2008-10-23 14:00:00,11.57,11.57,11.31,11.5,126100.0,7.2687,7.2687,7.1054,7.2247,126100.0
2008-10-23 14:30:00,11.5,11.68,11.35,11.45,168900.0,7.2247,7.3378,7.1305,7.1933,168900.0
2008-10-23 15:00:00,11.45,11.81,11.4,11.71,266400.0,7.1933,7.4195,7.1619,7.3566,266400.0
2008-10-23 15:30:00,11.72,11.82,11.46,11.76,407300.0,7.3629,7.4258,7.1996,7.3881,407300.0
2008-10-24 09:30:00,10.67,11.68,10.12,11.59,188300.0,6.7033,7.3378,6.3578,7.2813,188300.0
2008-10-24 10:00:00,11.62,11.74,11.48,11.71,104900.0,7.3001,7.3755,7.2122,7.3566,104900.0
2008-10-24 10:30:00,11.69,11.88,11.58,11.79,59000.0,7.3441,7.4634,7.275,7.4069,59000.0
2008-10-24 11:00:00,11.79,11.92,11.7,11.85,73000.0,7.4069,7.4886,7.3504,7.4446,73000.0
2008-10-24 11:30:00,11.85,11.97,11.72,11.74,102700.0,7.4446,7.52,7.3629,7.3755,102700.0
2008-10-24 12:00:00,11.74,11.79,11.65,11.68,57500.0,7.3755,7.4069,7.319,7.3378,57500.0
2008-10-24 12:30:00,11.66,11.72,11.54,11.68,51000.0,7.3252,7.3629,7.2498,7.3378,51000.0
2008-10-24 13:00:00,11.68,11.85,11.68,11.75,81400.0,7.3378,7.4446,7.3378,7.3818,81400.0
2008-10-24 13:30:00,11.75,11.75,11.57,11.6,100300.0,7.3818,7.3818,7.2687,7.2875,100300.0
2008-10-24 14:00:00,11.59,11.72,11.56,11.67,115500.0,7.2813,7.3629,7.2624,7.3315,115500.0
2008-10-24 14:30:00,11.67,11.91,11.67,11.87,168000.0,7.3315,7.4823,7.3315,7.4572,168000.0
2008-10-24 15:00:00,11.87,11.99,11.68,11.83,198700.0,7.4572,7.5326,7.3378,7.432,198700.0
2008-10-24 15:30:00,11.82,11.86,11.64,11.68,199700.0,7.4258,7.4509,7.3127,7.3378,199700.0
2008-10-27 09:30:00,11.4,12.2,11.4,12.14,166000.0,7.1619,7.6645,7.1619,7.6268,166000.0
2008-10-27 10:00:00,12.15,12.5,12.02,12.12,162400.0,7.6331,7.853,7.5514,7.6142,162400.0
2008-10-27 10:30:00,12.12,12.28,12.0,12.27,114000.0,7.6142,7.7147,7.5388,7.7085,114000.0
2008-10-27 11:00:00,12.26,12.4,12.21,12.28,134400.0,7.7022,7.7901,7.6708,7.7147,134400.0
2008-10-27 11:30:00,12.28,12.33,12.14,12.17,56400.0,7.7147,7.7462,7.6268,7.6456,56400.0
2008-10-27 12:00:00,12.17,12.31,12.06,12.07,62200.0,7.6456,7.7336,7.5765,7.5828,62200.0
2008-10-27 12:30:00,12.07,12.29,12.05,12.25,66100.0,7.5828,7.721,7.5702,7.6959,66100.0
2008-10-27 13:00:00,12.25,12.27,12.17,12.26,68200.0,7.6959,7.7085,7.6456,7.7022,68200.0
2008-10-27 13:30:00,12.27,12.27,12.13,12.15,99500.0,7.7085,7.7085,7.6205,7.6331,99500.0
2008-10-27 14:00:00,12.14,12.15,12.0,12.0,126900.0,7.6268,7.6331,7.5388,7.5388,126900.0
2008-10-27 14:30:00,12.0,12.1,11.96,12.02,164500.0,7.5388,7.6017,7.5137,7.5514,164500.0
2008-10-27 15:00:00,12.02,12.19,12.0,12.12,219300.0,7.5514,7.6582,7.5388,7.6142,219300.0
2008-10-27 15:30:00,12.12,12.17,11.82,11.86,480400.0,7.6142,7.6456,7.4258,7.4509,480400.0
2008-10-28 09:30:00,12.1,12.45,12.09,12.33,162200.0,7.6017,7.8215,7.5954,7.7462,162200.0
2008-10-28 10:00:00,12.32,12.39,12.02,12.13,205800.0,7.7399,7.7838,7.5514,7.6205,205800.0
2008-10-28 10:30:00,12.12,12.12,11.68,11.71,145200.0,7.6142,7.6142,7.3378,7.3566,145200.0
2008-10-28 11:00:00,11.72,11.93,11.72,11.88,105500.0,7.3629,7.4949,7.3629,7.4634,105500.0
2008-10-28 11:30:00,11.88,12.11,11.83,12.06,163200.0,7.4634,7.6079,7.432,7.5765,163200.0
2008-10-28 12:00:00,12.05,12.12,11.95,12.07,82300.0,7.5702,7.6142,7.5074,7.5828,82300.0
2008-10-28 12:30:00,12.08,12.2,12.08,12.11,123400.0,7.5891,7.6645,7.5891,7.6079,123400.0
2008-10-28 13:00:00,12.11,12.26,12.09,12.19,96900.0,7.6079,7.7022,7.5954,7.6582,96900.0
2008-10-28 13:30:00,12.19,12.19,12.06,12.1,101000.0,7.6582,7.6582,7.5765,7.6017,101000.0
2008-10-28 14:00:00,12.08,12.4,12.08,12.34,114300.0,7.5891,7.7901,7.5891,7.7524,114300.0
2008-10-28 14:30:00,12.34,13.06,12.34,13.02,339600.0,7.7524,8.2048,7.7524,8.1796,339600.0
2008-10-28 15:00:00,13.02,13.07,12.66,12.92,476400.0,8.1796,8.211,7.9535,8.1168,476400.0
2008-10-28 15:30:00,12.92,13.23,12.7,13.21,428200.0,8.1168,8.3116,7.9786,8.299,428200.0
2008-10-29 09:30:00,13.27,13.31,12.96,13.2,128700.0,8.3367,8.3618,8.1419,8.2927,128700.0
2008-10-29 10:00:00,13.19,13.62,13.14,13.49,130900.0,8.2864,8.5566,8.255,8.4749,130900.0
2008-10-29 10:30:00,13.44,13.49,13.21,13.3,100200.0,8.4435,8.4749,8.299,8.3555,100200.0
2008-10-29 11:00:00,13.31,13.46,13.27,13.37,86400.0,8.3618,8.4561,8.3367,8.3995,86400.0
2008-10-29 11:30:00,13.38,13.48,13.34,13.47,82500.0,8.4058,8.4686,8.3807,8.4623,82500.0
2008-10-29 12:00:00,13.47,13.49,13.4,13.48,61100.0,8.4623,8.4749,8.4184,8.4686,61100.0
2008-10-29 12:30:00,13.48,13.62,13.48,13.53,60700.0,8.4686,8.5566,8.4686,8.5,60700.0
2008-10-29 13:00:00,13.54,13.6,13.52,13.6,69300.0,8.5063,8.544,8.4938,8.544,69300.0
2008-10-29 13:30:00,13.59,13.7,13.59,13.63,71900.0,8.5377,8.6068,8.5377,8.5629,71900.0
2008-10-29 14:00:00,13.63,13.83,13.42,13.42,145700.0,8.5629,8.6885,8.4309,8.4309,145700.0
2008-10-29 14:30:00,13.44,13.77,13.22,13.73,206800.0,8.4435,8.6508,8.3053,8.6257,206800.0
2008-10-29 15:00:00,13.73,14.39,13.66,14.18,370400.0,8.6257,9.0403,8.5817,8.9084,370400.0
2008-10-29 15:30:00,14.18,14.27,13.56,13.58,361500.0,8.9084,8.9649,8.5189,8.5314,361500.0
2008-10-30 09:30:00,14.0,14.39,13.9,14.09,139200.0,8.7953,9.0403,8.7325,8.8519,139200.0
2008-10-30 10:00:00,14.14,14.24,13.72,13.77,157100.0,8.8833,8.9461,8.6194,8.6508,157100.0
2008-10-30 10:30:00,13.77,13.98,13.73,13.89,153800.0,8.6508,8.7827,8.6257,8.7262,153800.0
2008-10-30 11:00:00,13.9,14.05,13.87,13.9,218200.0,8.7325,8.8267,8.7136,8.7325,218200.0
2008-10-30 11:30:00,13.9,13.92,13.61,13.75,232700.0,8.7325,8.745,8.5503,8.6382,232700.0
2008-10-30 12:00:00,13.73,13.81,13.57,13.69,152400.0,8.6257,8.6759,8.5252,8.6006,152400.0
2008-10-30 12:30:00,13.69,13.86,13.51,13.55,129400.0,8.6006,8.7074,8.4875,8.5126,129400.0
2008-10-30 13:00:00,13.56,13.67,13.53,13.53,123000.0,8.5189,8.588,8.5,8.5,123000.0
2008-10-30 13:30:00,13.53,13.59,13.39,13.54,129900.0,8.5,8.5377,8.4121,8.5063,129900.0
2008-10-30 14:00:00,13.53,13.69,13.5,13.6,150300.0,8.5,8.6006,8.4812,8.544,150300.0
2008-10-30 14:30:00,13.6,13.71,13.49,13.57,146700.0,8.544,8.6131,8.4749,8.5252,146700.0
2008-10-30 15:00:00,13.58,13.82,13.54,13.68,220400.0,8.5314,8.6822,8.5063,8.5943,220400.0
2008-10-30 15:30:00,13.69,13.81,13.53,13.81,322100.0,8.6006,8.6759,8.5,8.6759,322100.0
2008-10-31 09:30:00,13.85,13.96,13.68,13.96,126000.0,8.7011,8.7702,8.5943,8.7702,126000.0
2008-10-31 10:00:00,13.96,14.05,13.88,13.94,94400.0,8.7702,8.8267,8.7199,8.7576,94400.0
2008-10-31 10:30:00,13.94,14.21,13.94,14.18,102900.0,8.7576,8.9272,8.7576,8.9084,102900.0
2008-10-31 11:00:00,14.19,14.37,14.13,14.29,105100.0,8.9147,9.0278,8.877,8.9775,105100.0
2008-10-31 11:30:00,14.31,14.35,14.13,14.16,77700.0,8.9901,9.0152,8.877,8.8958,77700.0
2008-10-31 12:00:00,14.17,14.27,14.16,14.18,76900.0,8.9021,8.9649,8.8958,8.9084,76900.0
2008-10-31 12:30:00,14.19,14.33,14.14,14.25,74700.0,8.9147,9.0026,8.8833,8.9524,74700.0
2008-10-31 13:00:00,14.23,14.53,14.22,14.53,100700.0,8.9398,9.1283,8.9335,9.1283,100700.0
2008-10-31 13:30:00,14.54,14.72,14.48,14.5,105900.0,9.1346,9.2476,9.0969,9.1094,105900.0
2008-10-31 14:00:00,14.49,14.62,14.45,14.57,106700.0,9.1031,9.1848,9.078,9.1534,106700.0
2008-10-31 14:30:00,14.58,14.65,14.51,14.62,114100.0,9.1597,9.2037,9.1157,9.1848,114100.0
2008-10-31 15:00:00,14.62,14.73,14.38,14.39,192600.0,9.1848,9.2539,9.034,9.0403,192600.0
2008-10-31 15:30:00,14.39,14.62,14.29,14.62,265300.0,9.0403,9.1848,8.9775,9.1848,265300.0
2008-11-03 09:30:00,14.5,14.71,14.28,14.3,139100.0,9.1094,9.2414,8.9712,8.9838,139100.0
2008-11-03 10:00:00,14.3,14.49,14.18,14.18,174900.0,8.9838,9.1031,8.9084,8.9084,174900.0
2008-11-03 10:30:00,14.17,14.46,14.12,14.33,155600.0,8.9021,9.0843,8.8707,9.0026,155600.0
2008-11-03 11:00:00,14.33,14.38,14.15,14.35,127200.0,9.0026,9.034,8.8895,9.0152,127200.0
2008-11-03 11:30:00,14.35,14.41,14.29,14.31,126800.0,9.0152,9.0529,8.9775,8.9901,126800.0
2008-11-03 12:00:00,14.32,14.35,14.23,14.27,110300.0,8.9963,9.0152,8.9398,8.9649,110300.0
2008-11-03 12:30:00,14.26,14.26,14.03,14.06,106000.0,8.9587,8.9587,8.8142,8.833,106000.0
2008-11-03 13:00:00,14.06,14.26,14.06,14.15,87300.0,8.833,8.9587,8.833,8.8895,87300.0
2008-11-03 13:30:00,14.15,14.26,14.11,14.11,93300.0,8.8895,8.9587,8.8644,8.8644,93300.0
2008-11-03 14:00:00,14.11,14.18,13.96,14.18,150000.0,8.8644,8.9084,8.7702,8.9084,150000.0
2008-11-03 14:30:00,14.17,14.25,14.12,14.24,123900.0,8.9021,8.9524,8.8707,8.9461,123900.0
2008-11-03 15:00:00,14.23,14.27,14.2,14.26,228000.0,8.9398,8.9649,8.921,8.9587,228000.0
2008-11-03 15:30:00,14.25,14.26,14.08,14.15,334100.0,8.9524,8.9587,8.8456,8.8895,334100.0
2008-11-04 09:30:00,14.36,14.65,13.89,13.92,94500.0,9.0215,9.2037,8.7262,8.745,94500.0
2008-11-04 10:00:00,13.92,14.18,13.91,14.13,220300.0,8.745,8.9084,8.7388,8.877,220300.0
2008-11-04 10:30:00,14.16,14.41,14.14,14.4,152600.0,8.8958,9.0529,8.8833,9.0466,152600.0
2008-11-04 11:00:00,14.4,14.51,14.39,14.47,141300.0,9.0466,9.1157,9.0403,9.0906,141300.0
2008-11-04 11:30:00,14.46,14.58,14.43,14.53,67500.0,9.0843,9.1597,9.0655,9.1283,67500.0
2008-11-04 12:00:00,14.52,14.52,14.43,14.46,57100.0,9.122,9.122,9.0655,9.0843,57100.0
2008-11-04 12:30:00,14.46,14.5,14.43,14.45,60500.0,9.0843,9.1094,9.0655,9.078,60500.0
2008-11-04 13:00:00,14.46,14.49,14.41,14.45,83900.0,9.0843,9.1031,9.0529,9.078,83900.0
2008-11-04 13:30:00,14.45,14.54,14.42,14.49,66300.0,9.078,9.1346,9.0592,9.1031,66300.0
2008-11-04 14:00:00,14.49,14.49,14.34,14.46,104900.0,9.1031,9.1031,9.0089,9.0843,104900.0
2008-11-04 14:30:00,14.46,14.51,14.4,14.46,82300.0,9.0843,9.1157,9.0466,9.0843,82300.0
2008-11-04 15:00:00,14.46,14.57,14.42,14.56,151100.0,9.0843,9.1534,9.0592,9.1471,151100.0
2008-11-04 15:30:00,14.56,14.79,14.56,14.68,264100.0,9.1471,9.2916,9.1471,9.2225,264100.0
2008-11-05 09:30:00,14.79,14.79,14.11,14.14,155200.0,9.2916,9.2916,8.8644,8.8833,155200.0
2008-11-05 10:00:00,14.13,14.37,14.12,14.28,123700.0,8.877,9.0278,8.8707,8.9712,123700.0
2008-11-05 10:30:00,14.28,14.36,14.14,14.15,109400.0,8.9712,9.0215,8.8833,8.8895,109400.0
2008-11-05 11:00:00,14.15,14.33,14.14,14.21,80900.0,8.8895,9.0026,8.8833,8.9272,80900.0
2008-11-05 11:30:00,14.2,14.22,14.1,14.12,82900.0,8.921,8.9335,8.8581,8.8707,82900.0
2008-11-05 12:00:00,14.12,14.14,14.04,14.04,46200.0,8.8707,8.8833,8.8204,8.8204,46200.0
2008-11-05 12:30:00,14.05,14.15,14.0,14.04,69700.0,8.8267,8.8895,8.7953,8.8204,69700.0
2008-11-05 13:00:00,14.05,14.12,14.02,14.11,65800.0,8.8267,8.8707,8.8079,8.8644,65800.0
2008-11-05 13:30:00,14.11,14.12,14.01,14.05,60200.0,8.8644,8.8707,8.8016,8.8267,60200.0
2008-11-05 14:00:00,14.05,14.1,13.98,14.07,80700.0,8.8267,8.8581,8.7827,8.8393,80700.0
2008-11-05 14:30:00,14.06,14.17,14.03,14.06,71200.0,8.833,8.9021,8.8142,8.833,71200.0
2008-11-05 15:00:00,14.05,14.11,13.9,13.92,177800.0,8.8267,8.8644,8.7325,8.745,177800.0
2008-11-05 15:30:00,13.92,13.95,13.63,13.71,356500.0,8.745,8.7639,8.5629,8.6131,356500.0
2008-11-06 09:30:00,13.74,14.24,13.74,13.9,163400.0,8.632,8.9461,8.632,8.7325,163400.0
2008-11-06 10:00:00,13.9,14.18,13.82,13.84,97100.0,8.7325,8.9084,8.6822,8.6948,97100.0
2008-11-06 10:30:00,13.88,13.9,13.63,13.75,70800.0,8.7199,8.7325,8.5629,8.6382,70800.0
2008-11-06 11:00:00,13.75,13.75,13.56,13.66,59100.0,8.6382,8.6382,8.5189,8.5817,59100.0
2008-11-06 11:30:00,13.65,13.79,13.64,13.74,93700.0,8.5754,8.6634,8.5691,8.632,93700.0
2008-11-06 12:00:00,13.75,13.84,13.6,13.65,68200.0,8.6382,8.6948,8.544,8.5754,68200.0
2008-11-06 12:30:00,13.66,13.67,13.55,13.63,74300.0,8.5817,8.588,8.5126,8.5629,74300.0
2008-11-06 13:00:00,13.64,13.64,13.43,13.49,66900.0,8.5691,8.5691,8.4372,8.4749,66900.0
2008-11-06 13:30:00,13.48,13.49,13.27,13.36,138600.0,8.4686,8.4749,8.3367,8.3932,138600.0
2008-11-06 14:00:00,13.35,13.53,13.33,13.41,121900.0,8.387,8.5,8.3744,8.4246,121900.0
2008-11-06 14:30:00,13.41,13.58,13.39,13.45,173900.0,8.4246,8.5314,8.4121,8.4498,173900.0
2008-11-06 15:00:00,13.47,13.5,13.31,13.34,137800.0,8.4623,8.4812,8.3618,8.3807,137800.0
2008-11-06 15:30:00,13.33,13.48,13.28,13.36,255900.0,8.3744,8.4686,8.343,8.3932,255900.0
2008-11-07 09:30:00,13.5,13.68,13.09,13.21,88800.0,8.4812,8.5943,8.2236,8.299,88800.0
2008-11-07 10:00:00,13.23,13.34,13.2,13.25,97700.0,8.3116,8.3807,8.2927,8.3241,97700.0
2008-11-07 10:30:00,13.25,13.41,13.13,13.15,79600.0,8.3241,8.4246,8.2487,8.2613,79600.0
2008-11-07 11:00:00,13.15,13.27,13.1,13.1,150500.0,8.2613,8.3367,8.2299,8.2299,150500.0
2008-11-07 11:30:00,13.1,13.1,12.89,13.0,117700.0,8.2299,8.2299,8.098,8.1671,117700.0
2008-11-07 12:00:00,13.01,13.07,12.8,12.8,114100.0,8.1734,8.211,8.0414,8.0414,114100.0
2008-11-07 12:30:00,12.79,13.02,12.73,13.01,101300.0,8.0351,8.1796,7.9974,8.1734,101300.0
2008-11-07 13:00:00,13.01,13.02,12.94,13.0,80100.0,8.1734,8.1796,8.1294,8.1671,80100.0
2008-11-07 13:30:00,13.0,13.0,12.87,12.93,63800.0,8.1671,8.1671,8.0854,8.1231,63800.0
2008-11-07 14:00:00,12.94,12.97,12.9,12.93,90100.0,8.1294,8.1482,8.1042,8.1231,90100.0
2008-11-07 14:30:00,12.93,13.1,12.72,12.72,183500.0,8.1231,8.2299,7.9912,7.9912,183500.0
2008-11-07 15:00:00,12.72,12.78,12.59,12.65,323900.0,7.9912,8.0289,7.9095,7.9472,323900.0
2008-11-07 15:30:00,12.65,12.93,12.64,12.93,347300.0,7.9472,8.1231,7.9409,8.1231,347300.0
2008-11-10 09:30:00,13.17,13.54,12.99,13.01,203400.0,8.2739,8.5063,8.1608,8.1734,203400.0
2008-11-10 10:00:00,13.02,13.16,12.93,13.05,53900.0,8.1796,8.2676,8.1231,8.1985,53900.0
2008-11-10 10:30:00,13.06,13.13,12.79,12.85,73900.0,8.2048,8.2487,8.0351,8.0728,73900.0
2008-11-10 11:00:00,12.85,12.99,12.69,12.96,85500.0,8.0728,8.1608,7.9723,8.1419,85500.0
2008-11-10 11:30:00,12.96,13.01,12.76,12.79,70000.0,8.1419,8.1734,8.0163,8.0351,70000.0
2008-11-10 12:00:00,12.77,12.89,12.7,12.72,50700.0,8.0226,8.098,7.9786,7.9912,50700.0
2008-11-10 12:30:00,12.72,12.74,12.47,12.5,87200.0,7.9912,8.0037,7.8341,7.853,87200.0
2008-11-10 13:00:00,12.49,12.65,12.45,12.65,87500.0,7.8467,7.9472,7.8215,7.9472,87500.0
2008-11-10 13:30:00,12.65,12.74,12.58,12.73,95500.0,7.9472,8.0037,7.9032,7.9974,95500.0
2008-11-10 14:00:00,12.73,12.76,12.55,12.6,90700.0,7.9974,8.0163,7.8844,7.9158,90700.0
2008-11-10 14:30:00,12.6,12.64,12.52,12.52,46200.0,7.9158,7.9409,7.8655,7.8655,46200.0
2008-11-10 15:00:00,12.52,12.66,12.41,12.49,140300.0,7.8655,7.9535,7.7964,7.8467,140300.0
2008-11-10 15:30:00,12.48,12.69,12.44,12.62,268300.0,7.8404,7.9723,7.8153,7.9283,268300.0
2008-11-11 09:30:00,12.46,12.55,12.24,12.24,91300.0,7.8278,7.8844,7.6896,7.6896,91300.0
2008-11-11 10:00:00,12.24,12.44,12.22,12.36,123100.0,7.6896,7.8153,7.677,7.765,123100.0
2008-11-11 10:30:00,12.36,12.41,12.32,12.35,70000.0,7.765,7.7964,7.7399,7.7587,70000.0
2008-11-11 11:00:00,12.36,12.4,12.3,12.33,81100.0,7.765,7.7901,7.7273,7.7462,81100.0
2008-11-11 11:30:00,12.32,12.4,12.17,12.33,107300.0,7.7399,7.7901,7.6456,7.7462,107300.0
2008-11-11 12:00:00,12.33,12.35,12.17,12.25,136700.0,7.7462,7.7587,7.6456,7.6959,136700.0
2008-11-11 12:30:00,12.26,12.26,12.15,12.23,66800.0,7.7022,7.7022,7.6331,7.6833,66800.0
2008-11-11 13:00:00,12.24,12.32,12.23,12.23,75700.0,7.6896,7.7399,7.6833,7.6833,75700.0
2008-11-11 13:30:00,12.24,12.44,12.23,12.44,107300.0,7.6896,7.8153,7.6833,7.8153,107300.0
2008-11-11 14:00:00,12.44,12.5,12.28,12.5,203600.0,7.8153,7.853,7.7147,7.853,203600.0
2008-11-11 14:30:00,12.5,12.55,12.18,12.18,186100.0,7.853,7.8844,7.6519,7.6519,186100.0
2008-11-11 15:00:00,12.18,12.38,12.14,12.2,209000.0,7.6519,7.7776,7.6268,7.6645,209000.0
2008-11-11 15:30:00,12.2,12.2,12.02,12.14,406500.0,7.6645,7.6645,7.5514,7.6268,406500.0
2008-11-12 09:30:00,11.97,12.01,11.71,11.85,140500.0,7.52,7.5451,7.3566,7.4446,140500.0
2008-11-12 10:00:00,11.84,11.89,11.78,11.81,159300.0,7.4383,7.4697,7.4006,7.4195,159300.0
2008-11-12 10:30:00,11.8,11.91,11.7,11.87,159500.0,7.4132,7.4823,7.3504,7.4572,159500.0
2008-11-12 11:00:00,11.87,12.02,11.77,11.96,149500.0,7.4572,7.5514,7.3943,7.5137,149500.0
2008-11-12 11:30:00,11.96,11.98,11.84,11.9,128200.0,7.5137,7.5263,7.4383,7.476,128200.0
2008-11-12 12:00:00,11.91,11.95,11.85,11.91,122000.0,7.4823,7.5074,7.4446,7.4823,122000.0
2008-11-12 12:30:00,11.92,12.01,11.91,12.01,102000.0,7.4886,7.5451,7.4823,7.5451,102000.0
2008-11-12 13:00:00,12.0,12.02,11.98,12.0,71200.0,7.5388,7.5514,7.5263,7.5388,71200.0
2008-11-12 13:30:00,11.99,12.06,11.89,11.91,162600.0,7.5326,7.5765,7.4697,7.4823,162600.0
2008-11-12 14:00:00,11.92,11.93,11.81,11.89,152600.0,7.4886,7.4949,7.4195,7.4697,152600.0
2008-11-12 14:30:00,11.88,11.93,11.62,11.66,341200.0,7.4634,7.4949,7.3001,7.3252,341200.0
2008-11-12 15:00:00,11.66,11.73,11.62,11.65,205700.0,7.3252,7.3692,7.3001,7.319,205700.0
2008-11-12 15:30:00,11.66,11.72,11.43,11.5,638000.0,7.3252,7.3629,7.1807,7.2247,638000.0
2008-11-13 09:30:00,11.57,11.7,11.19,11.23,121200.0,7.2687,7.3504,7.03,7.0551,121200.0
2008-11-13 10:00:00,11.23,11.51,11.22,11.43,224600.0,7.0551,7.231,7.0488,7.1807,224600.0
2008-11-13 10:30:00,11.43,11.49,11.35,11.35,193900.0,7.1807,7.2184,7.1305,7.1305,193900.0
2008-11-13 11:00:00,11.35,11.45,11.25,11.44,157500.0,7.1305,7.1933,7.0677,7.187,157500.0
2008-11-13 11:30:00,11.44,11.45,11.33,11.4,110200.0,7.187,7.1933,7.1179,7.1619,110200.0
2008-11-13 12:00:00,11.38,11.44,11.22,11.23,85700.0,7.1493,7.187,7.0488,7.0551,85700.0
2008-11-13 12:30:00,11.23,11.23,10.79,10.8,128800.0,7.0551,7.0551,6.7787,6.785,128800.0
2008-11-13 13:00:00,10.8,10.98,10.69,10.92,313000.0,6.785,6.898,6.7158,6.8603,313000.0
2008-11-13 13:30:00,10.93,11.17,10.85,10.93,360700.0,6.8666,7.0174,6.8164,6.8666,360700.0
2008-11-13 14:00:00,10.92,11.45,10.92,11.41,324400.0,6.8603,7.1933,6.8603,7.1682,324400.0
2008-11-13 14:30:00,11.42,11.65,11.22,11.57,665800.0,7.1745,7.319,7.0488,7.2687,665800.0
2008-11-13 15:00:00,11.57,11.73,11.38,11.72,478300.0,7.2687,7.3692,7.1493,7.3629,478300.0
2008-11-13 15:30:00,11.73,11.96,11.66,11.96,600100.0,7.3692,7.5137,7.3252,7.5137,600100.0
2008-11-14 09:30:00,11.76,12.14,11.72,12.03,181300.0,7.3881,7.6268,7.3629,7.5577,181300.0
2008-11-14 10:00:00,12.04,12.06,11.58,11.77,127200.0,7.564,7.5765,7.275,7.3943,127200.0
2008-11-14 10:30:00,11.79,11.79,11.53,11.62,157700.0,7.4069,7.4069,7.2436,7.3001,157700.0
2008-11-14 11:00:00,11.61,11.66,11.52,11.53,121700.0,7.2938,7.3252,7.2373,7.2436,121700.0
2008-11-14 11:30:00,11.53,11.56,11.45,11.46,95400.0,7.2436,7.2624,7.1933,7.1996,95400.0
2008-11-14 12:00:00,11.46,11.55,11.28,11.54,117900.0,7.1996,7.2561,7.0865,7.2498,117900.0
2008-11-14 12:30:00,11.53,11.68,11.39,11.65,135100.0,7.2436,7.3378,7.1556,7.319,135100.0
2008-11-14 13:00:00,11.64,11.64,11.43,11.49,136200.0,7.3127,7.3127,7.1807,7.2184,136200.0
2008-11-14 13:30:00,11.5,11.64,11.48,11.53,104600.0,7.2247,7.3127,7.2122,7.2436,104600.0
2008-11-14 14:00:00,11.53,11.77,11.5,11.64,172500.0,7.2436,7.3943,7.2247,7.3127,172500.0
2008-11-14 14:30:00,11.65,11.83,11.57,11.81,162100.0,7.319,7.432,7.2687,7.4195,162100.0
2008-11-14 15:00:00,11.82,11.89,11.49,11.56,250900.0,7.4258,7.4697,7.2184,7.2624,250900.0
2008-11-14 15:30:00,11.56,11.58,11.19,11.19,284300.0,7.2624,7.275,7.03,7.03,284300.0
2008-11-17 09:30:00,11.09,11.25,10.85,10.98,436600.0,6.9671,7.0677,6.8164,6.898,436600.0
2008-11-17 10:00:00,10.97,10.98,10.46,10.5,378400.0,6.8918,6.898,6.5714,6.5965,378400.0
2008-11-17 10:30:00,10.5,10.62,10.36,10.44,316400.0,6.5965,6.6719,6.5085,6.5588,316400.0
2008-11-17 11:00:00,10.45,10.45,10.37,10.43,200100.0,6.5651,6.5651,6.5148,6.5525,200100.0
2008-11-17 11:30:00,10.43,10.6,10.31,10.6,170600.0,6.5525,6.6593,6.4771,6.6593,170600.0
2008-11-17 12:00:00,10.59,10.63,10.5,10.6,166700.0,6.653,6.6782,6.5965,6.6593,166700.0
2008-11-17 12:30:00,10.61,10.62,10.29,10.33,305400.0,6.6656,6.6719,6.4646,6.4897,305400.0
2008-11-17 13:00:00,10.32,10.36,10.23,10.29,306000.0,6.4834,6.5085,6.4269,6.4646,306000.0
2008-11-17 13:30:00,10.29,10.34,10.22,10.29,219100.0,6.4646,6.496,6.4206,6.4646,219100.0
2008-11-17 14:00:00,10.29,10.33,10.18,10.2,318300.0,6.4646,6.4897,6.3954,6.408,318300.0
2008-11-17 14:30:00,10.21,10.26,10.13,10.15,312700.0,6.4143,6.4457,6.364,6.3766,312700.0
2008-11-17 15:00:00,10.15,10.28,10.13,10.2,471300.0,6.3766,6.4583,6.364,6.408,471300.0
2008-11-17 15:30:00,10.2,10.27,10.05,10.1,748300.0,6.408,6.452,6.3138,6.3452,748300.0
2008-11-18 09:30:00,10.12,10.48,10.12,10.25,329400.0,6.3578,6.5839,6.3578,6.4394,329400.0
2008-11-18 10:00:00,10.25,10.35,10.13,10.35,248100.0,6.4394,6.5022,6.364,6.5022,248100.0
2008-11-18 10:30:00,10.34,10.35,10.13,10.16,133300.0,6.496,6.5022,6.364,6.3829,133300.0
2008-11-18 11:00:00,10.15,10.16,9.99,10.03,152000.0,6.3766,6.3829,6.2761,6.3012,152000.0
2008-11-18 11:30:00,10.03,10.13,9.95,10.12,229000.0,6.3012,6.364,6.251,6.3578,229000.0
2008-11-18 12:00:00,10.11,10.12,9.93,9.95,145200.0,6.3515,6.3578,6.2384,6.251,145200.0
2008-11-18 12:30:00,9.96,9.96,9.79,9.8,215400.0,6.2572,6.2572,6.1504,6.1567,215400.0
2008-11-18 13:00:00,9.8,9.84,9.74,9.76,309100.0,6.1567,6.1818,6.119,6.1316,309100.0
2008-11-18 13:30:00,9.76,9.76,9.48,9.73,199100.0,6.1316,6.1316,5.9557,6.1127,199100.0
2008-11-18 14:00:00,9.74,9.84,9.67,9.79,164100.0,6.119,6.1818,6.075,6.1504,164100.0
2008-11-18 14:30:00,9.8,9.8,9.54,9.55,285200.0,6.1567,6.1567,5.9934,5.9997,285200.0
2008-11-18 15:00:00,9.54,9.82,9.53,9.73,261100.0,5.9934,6.1693,5.9871,6.1127,261100.0
2008-11-18 15:30:00,9.72,9.87,9.66,9.84,553700.0,6.1065,6.2007,6.0688,6.1818,553700.0
2008-11-19 09:30:00,9.88,9.99,9.65,9.68,205100.0,6.207,6.2761,6.0625,6.0813,205100.0
2008-11-19 10:00:00,9.68,9.72,9.52,9.55,217400.0,6.0813,6.1065,5.9808,5.9997,217400.0
2008-11-19 10:30:00,9.56,9.56,9.12,9.14,357400.0,6.0059,6.0059,5.7295,5.7421,357400.0
2008-11-19 11:00:00,9.13,9.15,8.92,8.95,448300.0,5.7358,5.7484,5.6039,5.6227,448300.0
2008-11-19 11:30:00,8.95,9.01,8.73,8.73,557300.0,5.6227,5.6604,5.4845,5.4845,557300.0
2008-11-19 12:00:00,8.73,8.86,8.71,8.79,852300.0,5.4845,5.5662,5.4719,5.5222,852300.0
2008-11-19 12:30:00,8.8,8.92,8.79,8.82,162400.0,5.5285,5.6039,5.5222,5.541,162400.0
2008-11-19 13:00:00,8.82,8.86,8.78,8.78,193000.0,5.541,5.5662,5.5159,5.5159,193000.0
2008-11-19 13:30:00,8.79,8.8,8.75,8.77,192500.0,5.5222,5.5285,5.4971,5.5096,192500.0
2008-11-19 14:00:00,8.77,8.77,8.66,8.69,390300.0,5.5096,5.5096,5.4405,5.4594,390300.0
2008-11-19 14:30:00,8.69,8.81,8.59,8.77,419700.0,5.4594,5.5348,5.3966,5.5096,419700.0
2008-11-19 15:00:00,8.76,8.77,8.2,8.24,596600.0,5.5034,5.5096,5.1515,5.1767,596600.0
2008-11-19 15:30:00,8.24,8.33,7.92,8.12,1096200.0,5.1767,5.2332,4.9756,5.1013,1096200.0
2008-11-20 09:30:00,7.97,8.0,6.69,7.74,334800.0,5.007,5.0259,4.2029,4.8625,334800.0
2008-11-20 10:00:00,7.73,7.88,7.56,7.86,445800.0,4.8563,4.9505,4.7495,4.9379,445800.0
2008-11-20 10:30:00,7.86,8.05,7.74,8.05,725500.0,4.9379,5.0573,4.8625,5.0573,725500.0
2008-11-20 11:00:00,8.05,8.22,8.04,8.1,618900.0,5.0573,5.1641,5.051,5.0887,618900.0
2008-11-20 11:30:00,8.1,8.1,8.05,8.07,326500.0,5.0887,5.0887,5.0573,5.0699,326500.0
2008-11-20 12:00:00,8.07,8.14,7.98,8.11,442800.0,5.0699,5.1138,5.0133,5.095,442800.0
2008-11-20 12:30:00,8.1,8.12,7.97,7.98,443000.0,5.0887,5.1013,5.007,5.0133,443000.0
2008-11-20 13:00:00,7.98,8.22,7.93,8.17,550000.0,5.0133,5.1641,4.9819,5.1327,550000.0
2008-11-20 13:30:00,8.18,8.24,7.97,8.0,382600.0,5.139,5.1767,5.007,5.0259,382600.0
2008-11-20 14:00:00,8.0,8.02,7.8,7.9,408600.0,5.0259,5.0385,4.9002,4.9631,408600.0
2008-11-20 14:30:00,7.91,8.0,7.72,7.79,376900.0,4.9693,5.0259,4.85,4.894,376900.0
2008-11-20 15:00:00,7.78,7.83,7.59,7.69,547600.0,4.8877,4.9191,4.7683,4.8311,547600.0
2008-11-20 15:30:00,7.69,7.73,7.5,7.61,799400.0,4.8311,4.8563,4.7118,4.7809,799400.0
2008-11-21 09:30:00,5.73,5.73,3.65,4.58,4363100.0,3.5998,3.5998,2.2931,2.8773,4363100.0
2008-11-21 10:00:00,4.57,4.59,3.85,4.17,2341000.0,2.871,2.8836,2.4187,2.6197,2341000.0
2008-11-21 10:30:00,4.18,4.65,4.11,4.55,2949700.0,2.626,2.9213,2.5821,2.8585,2949700.0
2008-11-21 11:00:00,4.54,5.09,4.5,5.02,1540500.0,2.8522,3.1977,2.8271,3.1537,1540500.0
2008-11-21 11:30:00,5.02,5.77,4.96,5.41,2336900.0,3.1537,3.6249,3.1161,3.3988,2336900.0
2008-11-21 12:00:00,5.41,5.52,5.33,5.41,891600.0,3.3988,3.4679,3.3485,3.3988,891600.0
2008-11-21 12:30:00,5.4,5.41,5.18,5.19,1190400.0,3.3925,3.3988,3.2543,3.2605,1190400.0
2008-11-21 13:00:00,5.19,5.2,5.0,5.09,1092300.0,3.2605,3.2668,3.1412,3.1977,1092300.0
2008-11-21 13:30:00,5.1,5.16,5.01,5.1,650600.0,3.204,3.2417,3.1475,3.204,650600.0
2008-11-21 14:00:00,5.1,5.26,5.07,5.07,632900.0,3.204,3.3045,3.1852,3.1852,632900.0
2008-11-21 14:30:00,5.06,5.17,5.0,5.17,820600.0,3.1789,3.248,3.1412,3.248,820600.0
2008-11-21 15:00:00,5.17,5.58,5.15,5.39,889600.0,3.248,3.5056,3.2354,3.3862,889600.0
2008-11-21 15:30:00,5.39,5.5,5.28,5.46,1524400.0,3.3862,3.4553,3.3171,3.4302,1524400.0
2008-11-24 09:30:00,5.69,5.69,5.0,5.22,949300.0,3.5747,3.5747,3.1412,3.2794,949300.0
2008-11-24 10:00:00,5.21,5.37,5.2,5.37,780000.0,3.2731,3.3736,3.2668,3.3736,780000.0
2008-11-24 10:30:00,5.36,5.47,5.34,5.41,585300.0,3.3673,3.4365,3.3548,3.3988,585300.0
2008-11-24 11:00:00,5.41,5.47,5.38,5.45,333500.0,3.3988,3.4365,3.3799,3.4239,333500.0
2008-11-24 11:30:00,5.45,5.51,5.45,5.5,382000.0,3.4239,3.4616,3.4239,3.4553,382000.0
2008-11-24 12:00:00,5.5,5.51,5.34,5.34,386500.0,3.4553,3.4616,3.3548,3.3548,386500.0
2008-11-24 12:30:00,5.35,5.44,5.34,5.43,227900.0,3.3611,3.4176,3.3548,3.4113,227900.0
2008-11-24 13:00:00,5.43,5.45,5.35,5.45,247200.0,3.4113,3.4239,3.3611,3.4239,247200.0
2008-11-24 13:30:00,5.45,5.6,5.43,5.59,494500.0,3.4239,3.5181,3.4113,3.5118,494500.0
2008-11-24 14:00:00,5.6,5.62,5.54,5.57,730200.0,3.5181,3.5307,3.4804,3.4993,730200.0
2008-11-24 14:30:00,5.57,5.63,5.56,5.61,517100.0,3.4993,3.537,3.493,3.5244,517100.0
2008-11-24 15:00:00,5.61,5.87,5.6,5.84,785800.0,3.5244,3.6877,3.5181,3.6689,785800.0
2008-11-24 15:30:00,5.84,5.85,5.59,5.66,1072700.0,3.6689,3.6752,3.5118,3.5558,1072700.0
2008-11-25 09:30:00,5.82,6.08,5.68,5.99,582600.0,3.6563,3.8197,3.5684,3.7631,582600.0
2008-11-25 10:00:00,5.99,6.13,5.97,6.05,323400.0,3.7631,3.8511,3.7506,3.8008,323400.0
2008-11-25 10:30:00,6.06,6.06,5.89,5.91,226400.0,3.8071,3.8071,3.7003,3.7129,226400.0
2008-11-25 11:00:00,5.92,6.04,5.91,6.0,186600.0,3.7192,3.7945,3.7129,3.7694,186600.0
2008-11-25 11:30:00,6.0,6.01,5.93,5.97,239100.0,3.7694,3.7757,3.7254,3.7506,239100.0
2008-11-25 12:00:00,5.97,5.98,5.9,5.96,179100.0,3.7506,3.7569,3.7066,3.7443,179100.0
2008-11-25 12:30:00,5.96,5.98,5.92,5.95,96000.0,3.7443,3.7569,3.7192,3.738,96000.0
2008-11-25 13:00:00,5.95,6.0,5.95,5.99,140100.0,3.738,3.7694,3.738,3.7631,140100.0
2008-11-25 13:30:00,6.0,6.08,5.96,5.96,209700.0,3.7694,3.8197,3.7443,3.7443,209700.0
2008-11-25 14:00:00,5.96,6.01,5.92,6.01,187200.0,3.7443,3.7757,3.7192,3.7757,187200.0
2008-11-25 14:30:00,6.0,6.16,6.0,6.15,210900.0,3.7694,3.8699,3.7694,3.8637,210900.0
2008-11-25 15:00:00,6.15,6.25,6.08,6.13,484400.0,3.8637,3.9265,3.8197,3.8511,484400.0
2008-11-25 15:30:00,6.13,6.3,6.12,6.25,545100.0,3.8511,3.9579,3.8448,3.9265,545100.0
2008-11-26 09:30:00,6.17,6.21,5.97,6.14,263000.0,3.8762,3.9013,3.7506,3.8574,263000.0
2008-11-26 10:00:00,6.13,6.14,6.0,6.06,308000.0,3.8511,3.8574,3.7694,3.8071,308000.0
2008-11-26 10:30:00,6.06,6.24,6.05,6.22,137300.0,3.8071,3.9202,3.8008,3.9076,137300.0
2008-11-26 11:00:00,6.23,6.36,6.14,6.32,179700.0,3.9139,3.9956,3.8574,3.9705,179700.0
2008-11-26 11:30:00,6.32,6.57,6.32,6.51,310100.0,3.9705,4.1275,3.9705,4.0898,310100.0
2008-11-26 12:00:00,6.51,6.64,6.51,6.63,203900.0,4.0898,4.1715,4.0898,4.1652,203900.0
2008-11-26 12:30:00,6.63,6.77,6.6,6.72,253100.0,4.1652,4.2532,4.1464,4.2217,253100.0
2008-11-26 13:00:00,6.73,6.76,6.67,6.74,143800.0,4.228,4.2469,4.1903,4.2343,143800.0
2008-11-26 13:30:00,6.74,6.74,6.56,6.57,93600.0,4.2343,4.2343,4.1212,4.1275,93600.0
2008-11-26 14:00:00,6.57,6.7,6.54,6.68,127800.0,4.1275,4.2092,4.1087,4.1966,127800.0
2008-11-26 14:30:00,6.68,6.8,6.68,6.79,144300.0,4.1966,4.272,4.1966,4.2657,144300.0
2008-11-26 15:00:00,6.8,6.93,6.79,6.86,212900.0,4.272,4.3537,4.2657,4.3097,212900.0
2008-11-26 15:30:00,6.86,6.92,6.82,6.82,311100.0,4.3097,4.3474,4.2846,4.2846,311100.0
2008-11-28 09:30:00,6.84,6.84,6.52,6.52,196200.0,4.2971,4.2971,4.0961,4.0961,196200.0
2008-11-28 10:00:00,6.52,6.65,6.52,6.61,192000.0,4.0961,4.1778,4.0961,4.1526,192000.0
2008-11-28 10:30:00,6.61,6.61,6.52,6.56,108700.0,4.1526,4.1526,4.0961,4.1212,108700.0
2008-11-28 11:00:00,6.55,6.72,6.53,6.72,116800.0,4.1149,4.2217,4.1024,4.2217,116800.0
2008-11-28 11:30:00,6.72,6.79,6.64,6.79,120600.0,4.2217,4.2657,4.1715,4.2657,120600.0
2008-11-28 12:00:00,6.79,6.8,6.7,6.8,123700.0,4.2657,4.272,4.2092,4.272,123700.0
2008-11-28 12:30:00,6.8,6.8,6.64,6.7,351800.0,4.272,4.272,4.1715,4.2092,351800.0
2008-11-28 13:00:00,6.73,6.73,6.73,6.73,36100.0,4.228,4.228,4.228,4.228,36100.0
2008-11-28 13:30:00,6.73,6.73,6.73,6.73,0.0,4.228,4.228,4.228,4.228,0.0
2008-11-28 14:00:00,6.73,6.73,6.73,6.73,0.0,4.228,4.228,4.228,4.228,0.0
2008-11-28 14:30:00,6.73,6.73,6.73,6.73,0.0,4.228,4.228,4.228,4.228,0.0
2008-11-28 15:00:00,6.73,6.73,6.73,6.73,0.0,4.228,4.228,4.228,4.228,0.0
2008-11-28 15:30:00,6.73,6.73,6.73,6.73,0.0,4.228,4.228,4.228,4.228,0.0
2008-12-01 09:30:00,6.55,6.62,6.18,6.2,278800.0,4.1149,4.1589,3.8825,3.8951,278800.0
2008-12-01 10:00:00,6.19,6.31,6.14,6.2,168500.0,3.8888,3.9642,3.8574,3.8951,168500.0
2008-12-01 10:30:00,6.19,6.26,6.13,6.14,135800.0,3.8888,3.9328,3.8511,3.8574,135800.0
2008-12-01 11:00:00,6.13,6.14,6.02,6.09,149800.0,3.8511,3.8574,3.782,3.826,149800.0
2008-12-01 11:30:00,6.09,6.29,6.09,6.29,150000.0,3.826,3.9516,3.826,3.9516,150000.0
2008-12-01 12:00:00,6.29,6.31,6.24,6.26,63100.0,3.9516,3.9642,3.9202,3.9328,63100.0
2008-12-01 12:30:00,6.25,6.27,6.19,6.19,113300.0,3.9265,3.939,3.8888,3.8888,113300.0
2008-12-01 13:00:00,6.2,6.25,6.19,6.24,80500.0,3.8951,3.9265,3.8888,3.9202,80500.0
2008-12-01 13:30:00,6.23,6.29,6.18,6.25,135900.0,3.9139,3.9516,3.8825,3.9265,135900.0
2008-12-01 14:00:00,6.25,6.25,6.13,6.22,113700.0,3.9265,3.9265,3.8511,3.9076,113700.0
2008-12-01 14:30:00,6.22,6.35,6.19,6.27,216000.0,3.9076,3.9893,3.8888,3.939,216000.0
2008-12-01 15:00:00,6.27,6.31,6.21,6.23,188100.0,3.939,3.9642,3.9013,3.9139,188100.0
2008-12-01 15:30:00,6.22,6.24,6.03,6.06,545000.0,3.9076,3.9202,3.7883,3.8071,545000.0
2008-12-02 09:30:00,6.16,6.19,5.89,5.99,214700.0,3.8699,3.8888,3.7003,3.7631,214700.0
2008-12-02 10:00:00,5.99,6.22,5.95,6.18,131300.0,3.7631,3.9076,3.738,3.8825,131300.0
2008-12-02 10:30:00,6.17,6.29,6.14,6.17,119100.0,3.8762,3.9516,3.8574,3.8762,119100.0
2008-12-02 11:00:00,6.17,6.2,6.08,6.17,141300.0,3.8762,3.8951,3.8197,3.8762,141300.0
2008-12-02 11:30:00,6.18,6.2,6.1,6.19,118900.0,3.8825,3.8951,3.8322,3.8888,118900.0
2008-12-02 12:00:00,6.2,6.21,6.11,6.19,114000.0,3.8951,3.9013,3.8385,3.8888,114000.0
2008-12-02 12:30:00,6.2,6.24,6.13,6.16,108500.0,3.8951,3.9202,3.8511,3.8699,108500.0
2008-12-02 13:00:00,6.16,6.2,6.15,6.2,100300.0,3.8699,3.8951,3.8637,3.8951,100300.0
2008-12-02 13:30:00,6.2,6.2,6.14,6.14,111400.0,3.8951,3.8951,3.8574,3.8574,111400.0
2008-12-02 14:00:00,6.14,6.14,6.0,6.04,177400.0,3.8574,3.8574,3.7694,3.7945,177400.0
2008-12-02 14:30:00,6.05,6.1,6.0,6.1,268600.0,3.8008,3.8322,3.7694,3.8322,268600.0
2008-12-02 15:00:00,6.09,6.22,6.02,6.19,220100.0,3.826,3.9076,3.782,3.8888,220100.0
2008-12-02 15:30:00,6.2,6.34,6.19,6.33,589300.0,3.8951,3.983,3.8888,3.9767,589300.0
2008-12-03 09:30:00,6.2,6.49,6.2,6.25,339800.0,3.8951,4.0773,3.8951,3.9265,339800.0
2008-12-03 10:00:00,6.24,6.43,6.16,6.38,378900.0,3.9202,4.0396,3.8699,4.0081,378900.0
2008-12-03 10:30:00,6.39,6.56,6.35,6.51,530000.0,4.0144,4.1212,3.9893,4.0898,530000.0
2008-12-03 11:00:00,6.51,6.55,6.4,6.4,364800.0,4.0898,4.1149,4.0207,4.0207,364800.0
2008-12-03 11:30:00,6.4,6.61,6.34,6.59,317500.0,4.0207,4.1526,3.983,4.1401,317500.0
2008-12-03 12:00:00,6.59,6.61,6.43,6.59,204500.0,4.1401,4.1526,4.0396,4.1401,204500.0
2008-12-03 12:30:00,6.59,6.67,6.57,6.59,217500.0,4.1401,4.1903,4.1275,4.1401,217500.0
2008-12-03 13:00:00,6.59,6.63,6.49,6.51,175600.0,4.1401,4.1652,4.0773,4.0898,175600.0
2008-12-03 13:30:00,6.5,6.53,6.43,6.52,148100.0,4.0835,4.1024,4.0396,4.0961,148100.0
2008-12-03 14:00:00,6.52,6.68,6.47,6.6,259000.0,4.0961,4.1966,4.0647,4.1464,259000.0
2008-12-03 14:30:00,6.6,6.7,6.53,6.6,344000.0,4.1464,4.2092,4.1024,4.1464,344000.0
2008-12-03 15:00:00,6.61,6.75,6.5,6.73,455900.0,4.1526,4.2406,4.0835,4.228,455900.0
2008-12-03 15:30:00,6.74,7.0,6.71,6.92,890500.0,4.2343,4.3977,4.2155,4.3474,890500.0
2008-12-04 09:30:00,6.83,7.27,6.72,7.23,225100.0,4.2909,4.5673,4.2217,4.5421,225100.0
2008-12-04 10:00:00,7.24,7.4,6.99,7.07,281800.0,4.5484,4.6489,4.3914,4.4416,281800.0
2008-12-04 10:30:00,7.07,7.17,7.01,7.17,217900.0,4.4416,4.5045,4.4039,4.5045,217900.0
2008-12-04 11:00:00,7.18,7.19,6.95,7.0,187900.0,4.5107,4.517,4.3662,4.3977,187900.0
2008-12-04 11:30:00,7.0,7.07,6.93,7.0,156700.0,4.3977,4.4416,4.3537,4.3977,156700.0
2008-12-04 12:00:00,7.0,7.06,6.98,7.02,130600.0,4.3977,4.4353,4.3851,4.4102,130600.0
2008-12-04 12:30:00,7.02,7.1,7.01,7.03,95500.0,4.4102,4.4605,4.4039,4.4165,95500.0
2008-12-04 13:00:00,7.03,7.04,7.0,7.0,83800.0,4.4165,4.4228,4.3977,4.3977,83800.0
2008-12-04 13:30:00,7.0,7.1,6.99,7.02,160300.0,4.3977,4.4605,4.3914,4.4102,160300.0
2008-12-04 14:00:00,7.02,7.11,7.0,7.02,198300.0,4.4102,4.4668,4.3977,4.4102,198300.0
2008-12-04 14:30:00,7.02,7.09,6.95,7.02,192400.0,4.4102,4.4542,4.3662,4.4102,192400.0
2008-12-04 15:00:00,7.02,7.02,6.65,6.66,451200.0,4.4102,4.4102,4.1778,4.1841,451200.0
2008-12-04 15:30:00,6.66,6.83,6.54,6.8,630000.0,4.1841,4.2909,4.1087,4.272,630000.0
2008-12-05 09:30:00,6.7,6.77,6.55,6.57,145500.0,4.2092,4.2532,4.1149,4.1275,145500.0
2008-12-05 10:00:00,6.57,6.68,6.5,6.64,202000.0,4.1275,4.1966,4.0835,4.1715,202000.0
2008-12-05 10:30:00,6.64,7.03,6.62,6.99,215600.0,4.1715,4.4165,4.1589,4.3914,215600.0
2008-12-05 11:00:00,6.98,7.03,6.91,6.95,129500.0,4.3851,4.4165,4.3411,4.3662,129500.0
2008-12-05 11:30:00,6.96,7.13,6.92,7.08,109200.0,4.3725,4.4793,4.3474,4.4479,109200.0
2008-12-05 12:00:00,7.09,7.29,7.09,7.24,151600.0,4.4542,4.5798,4.4542,4.5484,151600.0
2008-12-05 12:30:00,7.23,7.23,7.1,7.18,89400.0,4.5421,4.5421,4.4605,4.5107,89400.0
2008-12-05 13:00:00,7.19,7.37,7.19,7.27,154100.0,4.517,4.6301,4.517,4.5673,154100.0
2008-12-05 13:30:00,7.26,7.59,7.25,7.49,218700.0,4.561,4.7683,4.5547,4.7055,218700.0
2008-12-05 14:00:00,7.5,7.5,7.25,7.36,314500.0,4.7118,4.7118,4.5547,4.6238,314500.0
2008-12-05 14:30:00,7.37,7.65,7.36,7.59,323900.0,4.6301,4.806,4.6238,4.7683,323900.0
2008-12-05 15:00:00,7.59,7.66,7.44,7.56,381700.0,4.7683,4.8123,4.6741,4.7495,381700.0
2008-12-05 15:30:00,7.56,7.75,7.54,7.7,546600.0,4.7495,4.8688,4.7369,4.8374,546600.0
2008-12-08 09:30:00,7.87,7.99,7.66,7.73,234300.0,4.9442,5.0196,4.8123,4.8563,234300.0
2008-12-08 10:00:00,7.74,7.74,7.53,7.57,228200.0,4.8625,4.8625,4.7306,4.7557,228200.0
2008-12-08 10:30:00,7.57,7.66,7.55,7.64,164800.0,4.7557,4.8123,4.7432,4.7997,164800.0
2008-12-08 11:00:00,7.64,7.66,7.59,7.63,112900.0,4.7997,4.8123,4.7683,4.7934,112900.0
2008-12-08 11:30:00,7.63,7.66,7.61,7.66,125000.0,4.7934,4.8123,4.7809,4.8123,125000.0
2008-12-08 12:00:00,7.66,7.88,7.64,7.86,268100.0,4.8123,4.9505,4.7997,4.9379,268100.0
2008-12-08 12:30:00,7.86,7.86,7.68,7.75,111700.0,4.9379,4.9379,4.8249,4.8688,111700.0
2008-12-08 13:00:00,7.75,7.77,7.7,7.7,177300.0,4.8688,4.8814,4.8374,4.8374,177300.0
2008-12-08 13:30:00,7.71,7.72,7.65,7.67,147400.0,4.8437,4.85,4.806,4.8186,147400.0
2008-12-08 14:00:00,7.67,7.79,7.67,7.77,168400.0,4.8186,4.894,4.8186,4.8814,168400.0
2008-12-08 14:30:00,7.77,7.86,7.71,7.86,242500.0,4.8814,4.9379,4.8437,4.9379,242500.0
2008-12-08 15:00:00,7.86,7.93,7.78,7.79,295700.0,4.9379,4.9819,4.8877,4.894,295700.0
2008-12-08 15:30:00,7.79,7.8,7.66,7.75,623200.0,4.894,4.9002,4.8123,4.8688,623200.0
2008-12-09 09:30:00,7.56,7.82,7.54,7.67,301800.0,4.7495,4.9128,4.7369,4.8186,301800.0
2008-12-09 10:00:00,7.67,7.75,7.65,7.71,390700.0,4.8186,4.8688,4.806,4.8437,390700.0
2008-12-09 10:30:00,7.73,7.76,7.69,7.75,368300.0,4.8563,4.8751,4.8311,4.8688,368300.0
2008-12-09 11:00:00,7.75,7.75,7.59,7.6,162700.0,4.8688,4.8688,4.7683,4.7746,162700.0
2008-12-09 11:30:00,7.61,7.7,7.6,7.68,186000.0,4.7809,4.8374,4.7746,4.8249,186000.0
2008-12-09 12:00:00,7.68,7.71,7.55,7.6,327200.0,4.8249,4.8437,4.7432,4.7746,327200.0
2008-12-09 12:30:00,7.6,7.69,7.44,7.46,270700.0,4.7746,4.8311,4.6741,4.6866,270700.0
2008-12-09 13:00:00,7.47,7.47,7.29,7.35,162500.0,4.6929,4.6929,4.5798,4.6175,162500.0
2008-12-09 13:30:00,7.34,7.49,7.32,7.36,235600.0,4.6113,4.7055,4.5987,4.6238,235600.0
2008-12-09 14:00:00,7.35,7.38,7.21,7.23,194100.0,4.6175,4.6364,4.5296,4.5421,194100.0
2008-12-09 14:30:00,7.22,7.4,7.18,7.39,257200.0,4.5359,4.6489,4.5107,4.6427,257200.0
2008-12-09 15:00:00,7.39,7.45,7.22,7.22,328100.0,4.6427,4.6804,4.5359,4.5359,328100.0
2008-12-09 15:30:00,7.22,7.29,7.14,7.2,540500.0,4.5359,4.5798,4.4856,4.5233,540500.0
2008-12-10 09:30:00,7.22,7.29,6.78,6.83,594600.0,4.5359,4.5798,4.2594,4.2909,594600.0
2008-12-10 10:00:00,6.82,6.88,6.67,6.82,699100.0,4.2846,4.3223,4.1903,4.2846,699100.0
2008-12-10 10:30:00,6.82,6.86,6.73,6.83,351900.0,4.2846,4.3097,4.228,4.2909,351900.0
2008-12-10 11:00:00,6.83,6.85,6.77,6.78,381300.0,4.2909,4.3034,4.2532,4.2594,381300.0
2008-12-10 11:30:00,6.78,6.83,6.72,6.75,261400.0,4.2594,4.2909,4.2217,4.2406,261400.0
2008-12-10 12:00:00,6.75,6.79,6.63,6.68,263400.0,4.2406,4.2657,4.1652,4.1966,263400.0
2008-12-10 12:30:00,6.68,6.75,6.65,6.71,226400.0,4.1966,4.2406,4.1778,4.2155,226400.0
2008-12-10 13:00:00,6.7,6.84,6.7,6.8,188600.0,4.2092,4.2971,4.2092,4.272,188600.0
2008-12-10 13:30:00,6.8,6.84,6.73,6.74,139100.0,4.272,4.2971,4.228,4.2343,139100.0
2008-12-10 14:00:00,6.74,6.79,6.7,6.72,395800.0,4.2343,4.2657,4.2092,4.2217,395800.0
2008-12-10 14:30:00,6.72,6.76,6.68,6.74,549100.0,4.2217,4.2469,4.1966,4.2343,549100.0
2008-12-10 15:00:00,6.74,6.85,6.72,6.84,336200.0,4.2343,4.3034,4.2217,4.2971,336200.0
2008-12-10 15:30:00,6.84,6.84,6.74,6.83,590400.0,4.2971,4.2971,4.2343,4.2909,590400.0
2008-12-11 09:30:00,6.75,6.85,6.58,6.82,181400.0,4.2406,4.3034,4.1338,4.2846,181400.0
2008-12-11 10:00:00,6.82,7.25,6.78,7.2,425800.0,4.2846,4.5547,4.2594,4.5233,425800.0
2008-12-11 10:30:00,7.2,7.23,7.08,7.14,187800.0,4.5233,4.5421,4.4479,4.4856,187800.0
2008-12-11 11:00:00,7.13,7.14,6.82,6.95,214900.0,4.4793,4.4856,4.2846,4.3662,214900.0
2008-12-11 11:30:00,6.94,7.01,6.92,7.0,122200.0,4.36,4.4039,4.3474,4.3977,122200.0
2008-12-11 12:00:00,7.01,7.05,6.95,6.96,123700.0,4.4039,4.4291,4.3662,4.3725,123700.0
2008-12-11 12:30:00,6.96,7.01,6.9,7.0,91700.0,4.3725,4.4039,4.3348,4.3977,91700.0
2008-12-11 13:00:00,7.0,7.01,6.82,6.87,171700.0,4.3977,4.4039,4.2846,4.316,171700.0
2008-12-11 13:30:00,6.88,6.9,6.81,6.82,100800.0,4.3223,4.3348,4.2783,4.2846,100800.0
2008-12-11 14:00:00,6.82,6.83,6.74,6.81,98900.0,4.2846,4.2909,4.2343,4.2783,98900.0
2008-12-11 14:30:00,6.8,6.85,6.67,6.68,200500.0,4.272,4.3034,4.1903,4.1966,200500.0
2008-12-11 15:00:00,6.68,6.71,6.61,6.64,402500.0,4.1966,4.2155,4.1526,4.1715,402500.0
2008-12-11 15:30:00,6.64,6.8,6.6,6.77,668300.0,4.1715,4.272,4.1464,4.2532,668300.0
2008-12-12 09:30:00,6.76,6.92,6.43,6.87,212000.0,4.2469,4.3474,4.0396,4.316,212000.0
2008-12-12 10:00:00,6.89,7.01,6.87,6.95,215400.0,4.3285,4.4039,4.316,4.3662,215400.0
2008-12-12 10:30:00,6.95,6.99,6.9,6.91,249800.0,4.3662,4.3914,4.3348,4.3411,249800.0
2008-12-12 11:00:00,6.91,7.0,6.83,6.98,216900.0,4.3411,4.3977,4.2909,4.3851,216900.0
2008-12-12 11:30:00,6.99,7.01,6.92,6.97,164600.0,4.3914,4.4039,4.3474,4.3788,164600.0
2008-12-12 12:00:00,6.98,7.04,6.92,6.93,172500.0,4.3851,4.4228,4.3474,4.3537,172500.0
2008-12-12 12:30:00,6.94,7.08,6.93,7.07,227400.0,4.36,4.4479,4.3537,4.4416,227400.0
2008-12-12 13:00:00,7.07,7.1,7.0,7.05,142400.0,4.4416,4.4605,4.3977,4.4291,142400.0
2008-12-12 13:30:00,7.05,7.07,6.95,7.03,158200.0,4.4291,4.4416,4.3662,4.4165,158200.0
2008-12-12 14:00:00,7.03,7.16,7.01,7.07,243100.0,4.4165,4.4982,4.4039,4.4416,243100.0
2008-12-12 14:30:00,7.08,7.25,7.01,7.24,307700.0,4.4479,4.5547,4.4039,4.5484,307700.0
2008-12-12 15:00:00,7.24,7.28,7.1,7.2,355500.0,4.5484,4.5736,4.4605,4.5233,355500.0
2008-12-12 15:30:00,7.21,7.28,7.13,7.24,477000.0,4.5296,4.5736,4.4793,4.5484,477000.0
2008-12-15 09:30:00,7.41,7.42,7.09,7.2,198500.0,4.6552,4.6615,4.4542,4.5233,198500.0
2008-12-15 10:00:00,7.2,7.2,6.95,7.08,210100.0,4.5233,4.5233,4.3662,4.4479,210100.0
2008-12-15 10:30:00,7.07,7.08,7.01,7.03,182200.0,4.4416,4.4479,4.4039,4.4165,182200.0
2008-12-15 11:00:00,7.03,7.07,7.0,7.01,178700.0,4.4165,4.4416,4.3977,4.4039,178700.0
2008-12-15 11:30:00,7.0,7.07,6.98,7.02,142400.0,4.3977,4.4416,4.3851,4.4102,142400.0
2008-12-15 12:00:00,7.01,7.03,6.96,7.02,93700.0,4.4039,4.4165,4.3725,4.4102,93700.0
2008-12-15 12:30:00,7.01,7.02,6.95,6.95,64800.0,4.4039,4.4102,4.3662,4.3662,64800.0
2008-12-15 13:00:00,6.95,6.98,6.9,6.96,113800.0,4.3662,4.3851,4.3348,4.3725,113800.0
2008-12-15 13:30:00,6.97,7.05,6.95,7.03,76700.0,4.3788,4.4291,4.3662,4.4165,76700.0
2008-12-15 14:00:00,7.04,7.11,7.0,7.0,102800.0,4.4228,4.4668,4.3977,4.3977,102800.0
2008-12-15 14:30:00,7.0,7.03,6.91,6.92,147800.0,4.3977,4.4165,4.3411,4.3474,147800.0
2008-12-15 15:00:00,6.91,6.92,6.85,6.89,197400.0,4.3411,4.3474,4.3034,4.3285,197400.0
2008-12-15 15:30:00,6.89,7.1,6.85,7.03,526300.0,4.3285,4.4605,4.3034,4.4165,526300.0
2008-12-16 09:30:00,7.25,7.32,7.1,7.15,135800.0,4.5547,4.5987,4.4605,4.4919,135800.0
2008-12-16 10:00:00,7.15,7.24,7.15,7.17,107200.0,4.4919,4.5484,4.4919,4.5045,107200.0
2008-12-16 10:30:00,7.16,7.17,7.1,7.14,83900.0,4.4982,4.5045,4.4605,4.4856,83900.0
2008-12-16 11:00:00,7.14,7.23,7.12,7.2,130600.0,4.4856,4.5421,4.473,4.5233,130600.0
2008-12-16 11:30:00,7.2,7.37,7.2,7.37,97100.0,4.5233,4.6301,4.5233,4.6301,97100.0
2008-12-16 12:00:00,7.37,7.38,7.22,7.23,131900.0,4.6301,4.6364,4.5359,4.5421,131900.0
2008-12-16 12:30:00,7.23,7.24,7.15,7.19,153100.0,4.5421,4.5484,4.4919,4.517,153100.0
2008-12-16 13:00:00,7.19,7.23,7.18,7.23,67200.0,4.517,4.5421,4.5107,4.5421,67200.0
2008-12-16 13:30:00,7.23,7.26,7.2,7.22,69600.0,4.5421,4.561,4.5233,4.5359,69600.0
2008-12-16 14:00:00,7.22,7.32,7.2,7.26,102400.0,4.5359,4.5987,4.5233,4.561,102400.0
2008-12-16 14:30:00,7.27,7.4,7.13,7.19,484700.0,4.5673,4.6489,4.4793,4.517,484700.0
2008-12-16 15:00:00,7.2,7.46,7.17,7.41,516600.0,4.5233,4.6866,4.5045,4.6552,516600.0
2008-12-16 15:30:00,7.41,7.54,7.37,7.49,407000.0,4.6552,4.7369,4.6301,4.7055,407000.0
2008-12-17 09:30:00,7.38,7.89,7.22,7.8,319500.0,4.6364,4.9568,4.5359,4.9002,319500.0
2008-12-17 10:00:00,7.81,7.82,7.59,7.69,265600.0,4.9065,4.9128,4.7683,4.8311,265600.0
2008-12-17 10:30:00,7.7,7.85,7.7,7.81,229400.0,4.8374,4.9317,4.8374,4.9065,229400.0
2008-12-17 11:00:00,7.81,7.81,7.74,7.81,186900.0,4.9065,4.9065,4.8625,4.9065,186900.0
2008-12-17 11:30:00,7.8,7.88,7.78,7.87,140100.0,4.9002,4.9505,4.8877,4.9442,140100.0
2008-12-17 12:00:00,7.87,7.97,7.87,7.9,174700.0,4.9442,5.007,4.9442,4.9631,174700.0
2008-12-17 12:30:00,7.91,8.04,7.87,8.01,112900.0,4.9693,5.051,4.9442,5.0322,112900.0
2008-12-17 13:00:00,8.01,8.05,7.96,7.98,159000.0,5.0322,5.0573,5.0008,5.0133,159000.0
2008-12-17 13:30:00,7.98,8.17,7.97,8.13,108400.0,5.0133,5.1327,5.007,5.1076,108400.0
2008-12-17 14:00:00,8.13,8.2,8.06,8.06,175100.0,5.1076,5.1515,5.0636,5.0636,175100.0
2008-12-17 14:30:00,8.06,8.12,7.92,8.06,429000.0,5.0636,5.1013,4.9756,5.0636,429000.0
2008-12-17 15:00:00,8.05,8.15,7.95,8.06,285100.0,5.0573,5.1201,4.9945,5.0636,285100.0
2008-12-17 15:30:00,8.07,8.11,8.02,8.05,584900.0,5.0699,5.095,5.0385,5.0573,584900.0
2008-12-18 09:30:00,8.09,8.24,7.88,7.92,255300.0,5.0824,5.1767,4.9505,4.9756,255300.0
2008-12-18 10:00:00,7.93,8.0,7.8,7.85,193100.0,4.9819,5.0259,4.9002,4.9317,193100.0
2008-12-18 10:30:00,7.85,8.01,7.82,8.0,160800.0,4.9317,5.0322,4.9128,5.0259,160800.0
2008-12-18 11:00:00,8.0,8.12,7.93,7.97,517900.0,5.0259,5.1013,4.9819,5.007,517900.0
2008-12-18 11:30:00,7.97,8.06,7.95,8.06,73700.0,5.007,5.0636,4.9945,5.0636,73700.0
2008-12-18 12:00:00,8.06,8.06,7.97,7.99,124600.0,5.0636,5.0636,5.007,5.0196,124600.0
2008-12-18 12:30:00,7.98,8.04,7.97,8.03,125100.0,5.0133,5.051,5.007,5.0447,125100.0
2008-12-18 13:00:00,8.02,8.06,8.02,8.05,117000.0,5.0385,5.0636,5.0385,5.0573,117000.0
2008-12-18 13:30:00,8.05,8.07,7.99,8.02,125200.0,5.0573,5.0699,5.0196,5.0385,125200.0
2008-12-18 14:00:00,8.02,8.02,7.85,7.93,243200.0,5.0385,5.0385,4.9317,4.9819,243200.0
2008-12-18 14:30:00,7.92,7.99,7.88,7.96,384900.0,4.9756,5.0196,4.9505,5.0008,384900.0
2008-12-18 15:00:00,7.95,7.96,7.85,7.86,625900.0,4.9945,5.0008,4.9317,4.9379,625900.0
2008-12-18 15:30:00,7.86,8.01,7.85,7.99,568600.0,4.9379,5.0322,4.9317,5.0196,568600.0
2008-12-19 09:30:00,8.03,8.6,7.8,7.95,444100.0,5.0447,5.4028,4.9002,4.9945,444100.0
2008-12-19 10:00:00,7.96,8.03,7.94,7.98,250800.0,5.0008,5.0447,4.9882,5.0133,250800.0
2008-12-19 10:30:00,7.98,8.01,7.95,7.97,152600.0,5.0133,5.0322,4.9945,5.007,152600.0
2008-12-19 11:00:00,7.98,7.99,7.9,7.93,150300.0,5.0133,5.0196,4.9631,4.9819,150300.0
2008-12-19 11:30:00,7.92,7.93,7.71,7.72,153200.0,4.9756,4.9819,4.8437,4.85,153200.0
2008-12-19 12:00:00,7.73,7.84,7.67,7.8,168600.0,4.8563,4.9254,4.8186,4.9002,168600.0
2008-12-19 12:30:00,7.8,7.88,7.8,7.84,78800.0,4.9002,4.9505,4.9002,4.9254,78800.0
2008-12-19 13:00:00,7.84,7.98,7.84,7.93,161700.0,4.9254,5.0133,4.9254,4.9819,161700.0
2008-12-19 13:30:00,7.93,7.95,7.85,7.91,101500.0,4.9819,4.9945,4.9317,4.9693,101500.0
2008-12-19 14:00:00,7.91,7.95,7.86,7.93,150000.0,4.9693,4.9945,4.9379,4.9819,150000.0
2008-12-19 14:30:00,7.93,8.03,7.92,7.95,187500.0,4.9819,5.0447,4.9756,4.9945,187500.0
2008-12-19 15:00:00,7.94,7.95,7.83,7.93,330100.0,4.9882,4.9945,4.9191,4.9819,330100.0
2008-12-19 15:30:00,7.94,7.94,7.79,7.88,750400.0,4.9882,4.9882,4.894,4.9505,750400.0
2008-12-22 09:30:00,7.81,7.88,7.45,7.53,182300.0,4.9065,4.9505,4.6804,4.7306,182300.0
2008-12-22 10:00:00,7.54,7.56,7.37,7.38,159800.0,4.7369,4.7495,4.6301,4.6364,159800.0
2008-12-22 10:30:00,7.38,7.44,7.34,7.41,151400.0,4.6364,4.6741,4.6113,4.6552,151400.0
2008-12-22 11:00:00,7.41,7.43,7.39,7.41,113900.0,4.6552,4.6678,4.6427,4.6552,113900.0
2008-12-22 11:30:00,7.42,7.43,7.39,7.39,92300.0,4.6615,4.6678,4.6427,4.6427,92300.0
2008-12-22 12:00:00,7.39,7.4,7.3,7.34,139900.0,4.6427,4.6489,4.5861,4.6113,139900.0
2008-12-22 12:30:00,7.34,7.35,7.3,7.32,173500.0,4.6113,4.6175,4.5861,4.5987,173500.0
2008-12-22 13:00:00,7.33,7.35,7.32,7.34,162600.0,4.605,4.6175,4.5987,4.6113,162600.0
2008-12-22 13:30:00,7.33,7.37,7.33,7.36,125300.0,4.605,4.6301,4.605,4.6238,125300.0
2008-12-22 14:00:00,7.36,7.38,7.32,7.33,152700.0,4.6238,4.6364,4.5987,4.605,152700.0
2008-12-22 14:30:00,7.33,7.35,7.31,7.31,234200.0,4.605,4.6175,4.5924,4.5924,234200.0
2008-12-22 15:00:00,7.31,7.36,7.31,7.33,320300.0,4.5924,4.6238,4.5924,4.605,320300.0
2008-12-22 15:30:00,7.34,7.41,7.31,7.41,538000.0,4.6113,4.6552,4.5924,4.6552,538000.0
2008-12-23 09:30:00,7.63,7.63,7.26,7.48,142200.0,4.7934,4.7934,4.561,4.6992,142200.0
2008-12-23 10:00:00,7.47,7.5,7.38,7.42,115900.0,4.6929,4.7118,4.6364,4.6615,115900.0
2008-12-23 10:30:00,7.42,7.5,7.39,7.44,89600.0,4.6615,4.7118,4.6427,4.6741,89600.0
2008-12-23 11:00:00,7.44,7.45,7.32,7.37,99300.0,4.6741,4.6804,4.5987,4.6301,99300.0
2008-12-23 11:30:00,7.37,7.38,7.26,7.26,84200.0,4.6301,4.6364,4.561,4.561,84200.0
2008-12-23 12:00:00,7.26,7.34,7.23,7.34,100100.0,4.561,4.6113,4.5421,4.6113,100100.0
2008-12-23 12:30:00,7.35,7.36,7.25,7.34,73000.0,4.6175,4.6238,4.5547,4.6113,73000.0
2008-12-23 13:00:00,7.34,7.41,7.33,7.39,102100.0,4.6113,4.6552,4.605,4.6427,102100.0
2008-12-23 13:30:00,7.4,7.47,7.36,7.46,114300.0,4.6489,4.6929,4.6238,4.6866,114300.0
2008-12-23 14:00:00,7.46,7.5,7.43,7.43,209100.0,4.6866,4.7118,4.6678,4.6678,209100.0
2008-12-23 14:30:00,7.43,7.45,7.33,7.37,123400.0,4.6678,4.6804,4.605,4.6301,123400.0
2008-12-23 15:00:00,7.36,7.46,7.33,7.41,156300.0,4.6238,4.6866,4.605,4.6552,156300.0
2008-12-23 15:30:00,7.42,7.45,7.41,7.43,266800.0,4.6615,4.6804,4.6552,4.6678,266800.0
2008-12-24 09:30:00,7.46,7.54,7.4,7.4,70900.0,4.6866,4.7369,4.6489,4.6489,70900.0
2008-12-24 10:00:00,7.4,7.5,7.4,7.45,125100.0,4.6489,4.7118,4.6489,4.6804,125100.0
2008-12-24 10:30:00,7.46,7.48,7.44,7.45,52400.0,4.6866,4.6992,4.6741,4.6804,52400.0
2008-12-24 11:00:00,7.45,7.47,7.44,7.45,60600.0,4.6804,4.6929,4.6741,4.6804,60600.0
2008-12-24 11:30:00,7.45,7.48,7.44,7.47,49700.0,4.6804,4.6992,4.6741,4.6929,49700.0
2008-12-24 12:00:00,7.48,7.48,7.47,7.48,46900.0,4.6992,4.6992,4.6929,4.6992,46900.0
2008-12-24 12:30:00,7.48,7.49,7.44,7.46,84300.0,4.6992,4.7055,4.6741,4.6866,84300.0
2008-12-26 09:30:00,7.51,7.6,7.4,7.54,172300.0,4.7181,4.7746,4.6489,4.7369,172300.0
2008-12-26 10:00:00,7.54,7.68,7.53,7.66,97600.0,4.7369,4.8249,4.7306,4.8123,97600.0
2008-12-26 10:30:00,7.65,7.66,7.58,7.61,43900.0,4.806,4.8123,4.762,4.7809,43900.0
2008-12-26 11:00:00,7.61,7.65,7.6,7.64,33800.0,4.7809,4.806,4.7746,4.7997,33800.0
2008-12-26 11:30:00,7.65,7.66,7.64,7.66,25400.0,4.806,4.8123,4.7997,4.8123,25400.0
2008-12-26 12:00:00,7.66,7.66,7.62,7.63,47000.0,4.8123,4.8123,4.7872,4.7934,47000.0
2008-12-26 12:30:00,7.63,7.63,7.55,7.56,36800.0,4.7934,4.7934,4.7432,4.7495,36800.0
2008-12-26 13:00:00,7.56,7.58,7.56,7.57,17100.0,4.7495,4.762,4.7495,4.7557,17100.0
2008-12-26 13:30:00,7.58,7.58,7.57,7.57,13100.0,4.762,4.762,4.7557,4.7557,13100.0
2008-12-26 14:00:00,7.58,7.58,7.57,7.58,21600.0,4.762,4.762,4.7557,4.762,21600.0
2008-12-26 14:30:00,7.58,7.65,7.57,7.64,60900.0,4.762,4.806,4.7557,4.7997,60900.0
2008-12-26 15:00:00,7.65,7.73,7.64,7.73,60100.0,4.806,4.8563,4.7997,4.8563,60100.0
2008-12-26 15:30:00,7.74,7.74,7.65,7.7,160900.0,4.8625,4.8625,4.806,4.8374,160900.0
2008-12-29 09:30:00,7.72,7.72,7.45,7.48,192700.0,4.85,4.85,4.6804,4.6992,192700.0
2008-12-29 10:00:00,7.48,7.51,7.33,7.35,168600.0,4.6992,4.7181,4.605,4.6175,168600.0
2008-12-29 10:30:00,7.35,7.36,7.31,7.34,116800.0,4.6175,4.6238,4.5924,4.6113,116800.0
2008-12-29 11:00:00,7.34,7.35,7.33,7.33,124000.0,4.6113,4.6175,4.605,4.605,124000.0
2008-12-29 11:30:00,7.33,7.51,7.33,7.46,283100.0,4.605,4.7181,4.605,4.6866,283100.0
2008-12-29 12:00:00,7.46,7.48,7.36,7.39,157000.0,4.6866,4.6992,4.6238,4.6427,157000.0
2008-12-29 12:30:00,7.38,7.39,7.33,7.33,111200.0,4.6364,4.6427,4.605,4.605,111200.0
2008-12-29 13:00:00,7.33,7.37,7.32,7.33,94200.0,4.605,4.6301,4.5987,4.605,94200.0
2008-12-29 13:30:00,7.33,7.4,7.33,7.4,129900.0,4.605,4.6489,4.605,4.6489,129900.0
2008-12-29 14:00:00,7.39,7.4,7.33,7.38,149500.0,4.6427,4.6489,4.605,4.6364,149500.0
2008-12-29 14:30:00,7.37,7.38,7.33,7.34,154100.0,4.6301,4.6364,4.605,4.6113,154100.0
2008-12-29 15:00:00,7.35,7.45,7.34,7.35,261500.0,4.6175,4.6804,4.6113,4.6175,261500.0
2008-12-29 15:30:00,7.35,7.39,7.3,7.37,339600.0,4.6175,4.6427,4.5861,4.6301,339600.0
2008-12-30 09:30:00,7.43,7.59,7.31,7.41,190800.0,4.6678,4.7683,4.5924,4.6552,190800.0
2008-12-30 10:00:00,7.4,7.48,7.38,7.45,136800.0,4.6489,4.6992,4.6364,4.6804,136800.0
2008-12-30 10:30:00,7.45,7.55,7.44,7.45,157100.0,4.6804,4.7432,4.6741,4.6804,157100.0
2008-12-30 11:00:00,7.45,7.48,7.42,7.46,114800.0,4.6804,4.6992,4.6615,4.6866,114800.0
2008-12-30 11:30:00,7.47,7.51,7.44,7.45,115500.0,4.6929,4.7181,4.6741,4.6804,115500.0
2008-12-30 12:00:00,7.45,7.52,7.45,7.48,134800.0,4.6804,4.7243,4.6804,4.6992,134800.0
2008-12-30 12:30:00,7.48,7.48,7.39,7.45,113900.0,4.6992,4.6992,4.6427,4.6804,113900.0
2008-12-30 13:00:00,7.45,7.48,7.44,7.47,119600.0,4.6804,4.6992,4.6741,4.6929,119600.0
2008-12-30 13:30:00,7.47,7.48,7.4,7.41,115200.0,4.6929,4.6992,4.6489,4.6552,115200.0
2008-12-30 14:00:00,7.41,7.45,7.4,7.44,142200.0,4.6552,4.6804,4.6489,4.6741,142200.0
2008-12-30 14:30:00,7.44,7.45,7.43,7.43,200600.0,4.6741,4.6804,4.6678,4.6678,200600.0
2008-12-30 15:00:00,7.43,7.5,7.4,7.49,208400.0,4.6678,4.7118,4.6489,4.7055,208400.0
2008-12-30 15:30:00,7.49,7.58,7.49,7.55,287200.0,4.7055,4.762,4.7055,4.7432,287200.0
2008-12-31 09:30:00,7.43,7.64,7.42,7.59,150100.0,4.6678,4.7997,4.6615,4.7683,150100.0
2008-12-31 10:00:00,7.59,7.68,7.58,7.64,125100.0,4.7683,4.8249,4.762,4.7997,125100.0
2008-12-31 10:30:00,7.64,7.64,7.61,7.61,82300.0,4.7997,4.7997,4.7809,4.7809,82300.0
2008-12-31 11:00:00,7.62,7.62,7.61,7.62,109300.0,4.7872,4.7872,4.7809,4.7872,109300.0
2008-12-31 11:30:00,7.62,7.62,7.45,7.47,285000.0,4.7872,4.7872,4.6804,4.6929,285000.0
2008-12-31 12:00:00,7.47,7.47,7.42,7.43,202400.0,4.6929,4.6929,4.6615,4.6678,202400.0
2008-12-31 12:30:00,7.43,7.43,7.41,7.41,163500.0,4.6678,4.6678,4.6552,4.6552,163500.0
2008-12-31 13:00:00,7.42,7.42,7.38,7.38,134600.0,4.6615,4.6615,4.6364,4.6364,134600.0
2008-12-31 13:30:00,7.38,7.38,7.34,7.36,286300.0,4.6364,4.6364,4.6113,4.6238,286300.0
2008-12-31 14:00:00,7.36,7.41,7.35,7.4,147900.0,4.6238,4.6552,4.6175,4.6489,147900.0
2008-12-31 14:30:00,7.4,7.4,7.39,7.4,181900.0,4.6489,4.6489,4.6427,4.6489,181900.0
2008-12-31 15:00:00,7.4,7.4,7.35,7.37,391600.0,4.6489,4.6489,4.6175,4.6301,391600.0
2008-12-31 15:30:00,7.37,7.43,7.34,7.35,933700.0,4.6301,4.6678,4.6113,4.6175,933700.0
2009-01-02 09:30:00,7.43,7.56,7.35,7.46,133200.0,4.6678,4.7495,4.6175,4.6866,133200.0
2009-01-02 10:00:00,7.47,7.67,7.45,7.65,139600.0,4.6929,4.8186,4.6804,4.806,139600.0
2009-01-02 10:30:00,7.66,7.96,7.65,7.94,281400.0,4.8123,5.0008,4.806,4.9882,281400.0
2009-01-02 11:00:00,7.94,7.97,7.83,7.9,205900.0,4.9882,5.007,4.9191,4.9631,205900.0
2009-01-02 11:30:00,7.9,7.95,7.85,7.89,184900.0,4.9631,4.9945,4.9317,4.9568,184900.0
2009-01-02 12:00:00,7.89,8.0,7.89,7.99,89300.0,4.9568,5.0259,4.9568,5.0196,89300.0
2009-01-02 12:30:00,7.99,8.1,7.99,8.01,103500.0,5.0196,5.0887,5.0196,5.0322,103500.0
2009-01-02 13:00:00,8.01,8.09,8.0,8.05,155900.0,5.0322,5.0824,5.0259,5.0573,155900.0
2009-01-02 13:30:00,8.04,8.08,8.03,8.08,93700.0,5.051,5.0761,5.0447,5.0761,93700.0
2009-01-02 14:00:00,8.07,8.18,8.07,8.15,115000.0,5.0699,5.139,5.0699,5.1201,115000.0
2009-01-02 14:30:00,8.16,8.24,8.16,8.2,113400.0,5.1264,5.1767,5.1264,5.1515,113400.0
2009-01-02 15:00:00,8.21,8.24,8.18,8.21,120900.0,5.1578,5.1767,5.139,5.1578,120900.0
2009-01-02 15:30:00,8.21,8.24,8.17,8.17,255300.0,5.1578,5.1767,5.1327,5.1327,255300.0
2009-01-05 09:30:00,8.08,8.19,7.92,7.94,184700.0,5.0761,5.1453,4.9756,4.9882,184700.0
2009-01-05 10:00:00,7.94,8.12,7.89,8.11,160800.0,4.9882,5.1013,4.9568,5.095,160800.0
2009-01-05 10:30:00,8.11,8.18,8.0,8.01,149700.0,5.095,5.139,5.0259,5.0322,149700.0
2009-01-05 11:00:00,8.0,8.03,8.0,8.02,109600.0,5.0259,5.0447,5.0259,5.0385,109600.0
2009-01-05 11:30:00,8.03,8.06,7.95,7.95,187200.0,5.0447,5.0636,4.9945,4.9945,187200.0
2009-01-05 12:00:00,7.94,8.12,7.91,8.08,178000.0,4.9882,5.1013,4.9693,5.0761,178000.0
2009-01-05 12:30:00,8.07,8.16,8.06,8.13,54300.0,5.0699,5.1264,5.0636,5.1076,54300.0
2009-01-05 13:00:00,8.13,8.16,8.04,8.04,115900.0,5.1076,5.1264,5.051,5.051,115900.0
2009-01-05 13:30:00,8.05,8.36,8.01,8.22,283200.0,5.0573,5.2521,5.0322,5.1641,283200.0
2009-01-05 14:00:00,8.22,8.26,8.1,8.14,120800.0,5.1641,5.1892,5.0887,5.1138,120800.0
2009-01-05 14:30:00,8.14,8.22,8.1,8.13,183900.0,5.1138,5.1641,5.0887,5.1076,183900.0
2009-01-05 15:00:00,8.14,8.21,8.14,8.18,182100.0,5.1138,5.1578,5.1138,5.139,182100.0
2009-01-05 15:30:00,8.18,8.25,8.16,8.23,253500.0,5.139,5.1829,5.1264,5.1704,253500.0
2009-01-06 09:30:00,8.29,8.81,8.29,8.32,449000.0,5.2081,5.5348,5.2081,5.2269,449000.0
2009-01-06 10:00:00,8.32,8.34,8.22,8.27,224300.0,5.2269,5.2395,5.1641,5.1955,224300.0
2009-01-06 10:30:00,8.27,8.34,8.26,8.31,125900.0,5.1955,5.2395,5.1892,5.2206,125900.0
2009-01-06 11:00:00,8.31,8.36,8.3,8.35,180300.0,5.2206,5.2521,5.2144,5.2458,180300.0
2009-01-06 11:30:00,8.35,8.42,8.35,8.38,119100.0,5.2458,5.2898,5.2458,5.2646,119100.0
2009-01-06 12:00:00,8.38,8.38,8.34,8.36,239000.0,5.2646,5.2646,5.2395,5.2521,239000.0
2009-01-06 12:30:00,8.36,8.36,8.28,8.35,672600.0,5.2521,5.2521,5.2018,5.2458,672600.0
2009-01-06 13:00:00,8.34,8.4,8.34,8.39,187600.0,5.2395,5.2772,5.2395,5.2709,187600.0
2009-01-06 13:30:00,8.38,8.39,8.36,8.37,110100.0,5.2646,5.2709,5.2521,5.2583,110100.0
2009-01-06 14:00:00,8.37,8.53,8.35,8.51,470900.0,5.2583,5.3589,5.2458,5.3463,470900.0
2009-01-06 14:30:00,8.52,8.62,8.52,8.61,100700.0,5.3526,5.4154,5.3526,5.4091,100700.0
2009-01-06 15:00:00,8.62,8.64,8.4,8.41,321000.0,5.4154,5.428,5.2772,5.2835,321000.0
2009-01-06 15:30:00,8.4,8.43,8.27,8.29,1071600.0,5.2772,5.296,5.1955,5.2081,1071600.0
2009-01-07 09:30:00,8.19,8.36,7.91,8.26,699300.0,5.1453,5.2521,4.9693,5.1892,699300.0
2009-01-07 10:00:00,8.26,8.32,8.14,8.25,454400.0,5.1892,5.2269,5.1138,5.1829,454400.0
2009-01-07 10:30:00,8.26,8.31,8.17,8.26,175900.0,5.1892,5.2206,5.1327,5.1892,175900.0
2009-01-07 11:00:00,8.26,8.36,8.23,8.36,272900.0,5.1892,5.2521,5.1704,5.2521,272900.0
2009-01-07 11:30:00,8.35,8.45,8.35,8.44,175500.0,5.2458,5.3086,5.2458,5.3023,175500.0
2009-01-07 12:00:00,8.44,8.45,8.4,8.43,218600.0,5.3023,5.3086,5.2772,5.296,218600.0
2009-01-07 12:30:00,8.43,8.44,8.41,8.42,107700.0,5.296,5.3023,5.2835,5.2898,107700.0
2009-01-07 13:00:00,8.42,8.43,8.37,8.41,116100.0,5.2898,5.296,5.2583,5.2835,116100.0
2009-01-07 13:30:00,8.41,8.44,8.39,8.39,106900.0,5.2835,5.3023,5.2709,5.2709,106900.0
2009-01-07 14:00:00,8.38,8.38,8.28,8.3,126300.0,5.2646,5.2646,5.2018,5.2144,126300.0
2009-01-07 14:30:00,8.29,8.31,8.27,8.29,153400.0,5.2081,5.2206,5.1955,5.2081,153400.0
2009-01-07 15:00:00,8.29,8.46,8.27,8.46,353100.0,5.2081,5.3149,5.1955,5.3149,353100.0
2009-01-07 15:30:00,8.45,8.52,8.43,8.51,453200.0,5.3086,5.3526,5.296,5.3463,453200.0
2009-01-08 09:30:00,8.48,8.49,7.95,8.11,256500.0,5.3274,5.3337,4.9945,5.095,256500.0
2009-01-08 10:00:00,8.11,8.19,8.06,8.17,125500.0,5.095,5.1453,5.0636,5.1327,125500.0
2009-01-08 10:30:00,8.17,8.28,8.13,8.27,148300.0,5.1327,5.2018,5.1076,5.1955,148300.0
2009-01-08 11:00:00,8.27,8.36,8.15,8.17,139300.0,5.1955,5.2521,5.1201,5.1327,139300.0
2009-01-08 11:30:00,8.17,8.18,7.99,8.04,134700.0,5.1327,5.139,5.0196,5.051,134700.0
2009-01-08 12:00:00,8.04,8.1,8.03,8.07,62200.0,5.051,5.0887,5.0447,5.0699,62200.0
2009-01-08 12:30:00,8.07,8.2,8.05,8.13,142300.0,5.0699,5.1515,5.0573,5.1076,142300.0
2009-01-08 13:00:00,8.13,8.15,8.1,8.12,104500.0,5.1076,5.1201,5.0887,5.1013,104500.0
2009-01-08 13:30:00,8.11,8.16,8.11,8.16,53100.0,5.095,5.1264,5.095,5.1264,53100.0
2009-01-08 14:00:00,8.15,8.28,8.15,8.18,149300.0,5.1201,5.2018,5.1201,5.139,149300.0
2009-01-08 14:30:00,8.18,8.31,8.15,8.28,123800.0,5.139,5.2206,5.1201,5.2018,123800.0
2009-01-08 15:00:00,8.27,8.39,8.27,8.28,307300.0,5.1955,5.2709,5.1955,5.2018,307300.0
2009-01-08 15:30:00,8.28,8.31,8.22,8.24,463900.0,5.2018,5.2206,5.1641,5.1767,463900.0
2009-01-09 09:30:00,8.23,8.46,8.0,8.18,268700.0,5.1704,5.3149,5.0259,5.139,268700.0
2009-01-09 10:00:00,8.17,8.24,8.07,8.16,172500.0,5.1327,5.1767,5.0699,5.1264,172500.0
2009-01-09 10:30:00,8.16,8.17,8.1,8.1,152300.0,5.1264,5.1327,5.0887,5.0887,152300.0
2009-01-09 11:00:00,8.1,8.16,8.09,8.13,117300.0,5.0887,5.1264,5.0824,5.1076,117300.0
2009-01-09 11:30:00,8.13,8.14,8.0,8.0,219500.0,5.1076,5.1138,5.0259,5.0259,219500.0
2009-01-09 12:00:00,8.0,8.06,7.99,8.0,190300.0,5.0259,5.0636,5.0196,5.0259,190300.0
2009-01-09 12:30:00,8.0,8.0,7.96,7.98,135600.0,5.0259,5.0259,5.0008,5.0133,135600.0
2009-01-09 13:00:00,7.98,8.02,7.93,7.95,213000.0,5.0133,5.0385,4.9819,4.9945,213000.0
2009-01-09 13:30:00,7.95,7.98,7.95,7.98,73400.0,4.9945,5.0133,4.9945,5.0133,73400.0
2009-01-09 14:00:00,7.98,8.1,7.97,8.07,154000.0,5.0133,5.0887,5.007,5.0699,154000.0
2009-01-09 14:30:00,8.06,8.15,8.06,8.13,134200.0,5.0636,5.1201,5.0636,5.1076,134200.0
2009-01-09 15:00:00,8.12,8.14,7.96,7.99,283300.0,5.1013,5.1138,5.0008,5.0196,283300.0
2009-01-09 15:30:00,7.98,8.0,7.92,7.94,508500.0,5.0133,5.0259,4.9756,4.9882,508500.0
2009-01-12 09:30:00,7.91,8.12,7.75,7.78,183900.0,4.9693,5.1013,4.8688,4.8877,183900.0
2009-01-12 10:00:00,7.78,8.0,7.76,8.0,293000.0,4.8877,5.0259,4.8751,5.0259,293000.0
2009-01-12 10:30:00,7.99,8.06,7.95,7.95,289800.0,5.0196,5.0636,4.9945,4.9945,289800.0
2009-01-12 11:00:00,7.96,7.99,7.9,7.96,118400.0,5.0008,5.0196,4.9631,5.0008,118400.0
2009-01-12 11:30:00,7.95,7.96,7.93,7.95,111600.0,4.9945,5.0008,4.9819,4.9945,111600.0
2009-01-12 12:00:00,7.94,7.95,7.91,7.93,53000.0,4.9882,4.9945,4.9693,4.9819,53000.0
2009-01-12 12:30:00,7.92,7.94,7.89,7.89,98400.0,4.9756,4.9882,4.9568,4.9568,98400.0
2009-01-12 13:00:00,7.89,7.91,7.86,7.91,89700.0,4.9568,4.9693,4.9379,4.9693,89700.0
2009-01-12 13:30:00,7.9,7.92,7.87,7.88,93700.0,4.9631,4.9756,4.9442,4.9505,93700.0
2009-01-12 14:00:00,7.88,7.88,7.83,7.83,81100.0,4.9505,4.9505,4.9191,4.9191,81100.0
2009-01-12 14:30:00,7.83,7.83,7.8,7.8,160900.0,4.9191,4.9191,4.9002,4.9002,160900.0
2009-01-12 15:00:00,7.81,7.81,7.64,7.64,478800.0,4.9065,4.9065,4.7997,4.7997,478800.0
2009-01-12 15:30:00,7.65,7.81,7.61,7.78,585200.0,4.806,4.9065,4.7809,4.8877,585200.0
2009-01-13 09:30:00,7.8,7.88,7.6,7.81,196800.0,4.9002,4.9505,4.7746,4.9065,196800.0
2009-01-13 10:00:00,7.81,7.96,7.8,7.89,121200.0,4.9065,5.0008,4.9002,4.9568,121200.0
2009-01-13 10:30:00,7.89,7.93,7.79,7.92,117100.0,4.9568,4.9819,4.894,4.9756,117100.0
2009-01-13 11:00:00,7.92,7.97,7.85,7.94,78500.0,4.9756,5.007,4.9317,4.9882,78500.0
2009-01-13 11:30:00,7.94,8.01,7.94,8.01,91200.0,4.9882,5.0322,4.9882,5.0322,91200.0
2009-01-13 12:00:00,8.02,8.03,7.94,7.96,59000.0,5.0385,5.0447,4.9882,5.0008,59000.0
2009-01-13 12:30:00,7.95,7.98,7.9,7.96,74200.0,4.9945,5.0133,4.9631,5.0008,74200.0
2009-01-13 13:00:00,7.96,7.97,7.89,7.92,136500.0,5.0008,5.007,4.9568,4.9756,136500.0
2009-01-13 13:30:00,7.92,7.93,7.81,7.81,108200.0,4.9756,4.9819,4.9065,4.9065,108200.0
2009-01-13 14:00:00,7.81,7.88,7.78,7.87,187300.0,4.9065,4.9505,4.8877,4.9442,187300.0
2009-01-13 14:30:00,7.88,8.02,7.87,7.95,217100.0,4.9505,5.0385,4.9442,4.9945,217100.0
2009-01-13 15:00:00,7.92,8.01,7.84,8.01,254300.0,4.9756,5.0322,4.9254,5.0322,254300.0
2009-01-13 15:30:00,8.01,8.03,7.92,7.99,439300.0,5.0322,5.0447,4.9756,5.0196,439300.0
2009-01-14 09:30:00,7.82,7.82,7.36,7.46,296500.0,5.0108,5.0108,4.716,4.7801,296500.0
2009-01-14 10:00:00,7.47,7.47,7.36,7.44,301100.0,4.7865,4.7865,4.716,4.7673,301100.0
2009-01-14 10:30:00,7.44,7.54,7.43,7.54,283500.0,4.7673,4.8314,4.7609,4.8314,283500.0
2009-01-14 11:00:00,7.53,7.59,7.5,7.59,151700.0,4.825,4.8634,4.8058,4.8634,151700.0
2009-01-14 11:30:00,7.58,7.64,7.58,7.64,287100.0,4.857,4.8955,4.857,4.8955,287100.0
2009-01-14 12:00:00,7.63,7.64,7.59,7.61,96700.0,4.8891,4.8955,4.8634,4.8762,96700.0
2009-01-14 12:30:00,7.61,7.61,7.56,7.58,257600.0,4.8762,4.8762,4.8442,4.857,257600.0
2009-01-14 13:00:00,7.59,7.6,7.49,7.5,274600.0,4.8634,4.8698,4.7993,4.8058,274600.0
2009-01-14 13:30:00,7.49,7.53,7.47,7.5,107500.0,4.7993,4.825,4.7865,4.8058,107500.0
2009-01-14 14:00:00,7.49,7.55,7.47,7.51,186300.0,4.7993,4.8378,4.7865,4.8122,186300.0
2009-01-14 14:30:00,7.51,7.57,7.5,7.51,81600.0,4.8122,4.8506,4.8058,4.8122,81600.0
2009-01-14 15:00:00,7.5,7.53,7.47,7.5,332300.0,4.8058,4.825,4.7865,4.8058,332300.0
2009-01-14 15:30:00,7.51,7.59,7.49,7.53,513800.0,4.8122,4.8634,4.7993,4.825,513800.0
2009-01-15 09:30:00,7.35,7.49,7.25,7.38,175500.0,4.7096,4.7993,4.6456,4.7289,175500.0
2009-01-15 10:00:00,7.39,7.44,7.24,7.24,186800.0,4.7353,4.7673,4.6392,4.6392,186800.0
2009-01-15 10:30:00,7.24,7.25,7.1,7.24,240000.0,4.6392,4.6456,4.5495,4.6392,240000.0
2009-01-15 11:00:00,7.24,7.32,7.23,7.28,180600.0,4.6392,4.6904,4.6328,4.6648,180600.0
2009-01-15 11:30:00,7.28,7.28,7.22,7.25,180200.0,4.6648,4.6648,4.6263,4.6456,180200.0
2009-01-15 12:00:00,7.25,7.26,7.21,7.23,128100.0,4.6456,4.652,4.6199,4.6328,128100.0
2009-01-15 12:30:00,7.24,7.24,7.16,7.17,86500.0,4.6392,4.6392,4.5879,4.5943,86500.0
2009-01-15 13:00:00,7.18,7.29,7.18,7.29,75100.0,4.6007,4.6712,4.6007,4.6712,75100.0
2009-01-15 13:30:00,7.3,7.59,7.3,7.57,208900.0,4.6776,4.8634,4.6776,4.8506,208900.0
2009-01-15 14:00:00,7.57,7.67,7.49,7.62,329200.0,4.8506,4.9147,4.7993,4.8826,329200.0
2009-01-15 14:30:00,7.63,7.75,7.61,7.64,332600.0,4.8891,4.9659,4.8762,4.8955,332600.0
2009-01-15 15:00:00,7.63,7.72,7.51,7.57,283700.0,4.8891,4.9467,4.8122,4.8506,283700.0
2009-01-15 15:30:00,7.57,7.57,7.39,7.5,409100.0,4.8506,4.8506,4.7353,4.8058,409100.0
2009-01-16 09:30:00,7.55,7.75,7.52,7.7,210800.0,4.8378,4.9659,4.8186,4.9339,210800.0
2009-01-16 10:00:00,7.69,7.73,7.6,7.69,223200.0,4.9275,4.9531,4.8698,4.9275,223200.0
2009-01-16 10:30:00,7.68,7.77,7.68,7.7,242600.0,4.9211,4.9788,4.9211,4.9339,242600.0
2009-01-16 11:00:00,7.69,7.74,7.65,7.73,137000.0,4.9275,4.9595,4.9019,4.9531,137000.0
2009-01-16 11:30:00,7.73,7.74,7.58,7.59,216800.0,4.9531,4.9595,4.857,4.8634,216800.0
2009-01-16 12:00:00,7.59,7.59,7.51,7.53,166900.0,4.8634,4.8634,4.8122,4.825,166900.0
2009-01-16 12:30:00,7.53,7.62,7.46,7.55,184500.0,4.825,4.8826,4.7801,4.8378,184500.0
2009-01-16 13:00:00,7.56,7.63,7.48,7.53,148000.0,4.8442,4.8891,4.7929,4.825,148000.0
2009-01-16 13:30:00,7.54,7.62,7.5,7.6,246500.0,4.8314,4.8826,4.8058,4.8698,246500.0
2009-01-16 14:00:00,7.6,7.67,7.57,7.63,180900.0,4.8698,4.9147,4.8506,4.8891,180900.0
2009-01-16 14:30:00,7.63,7.7,7.57,7.69,275200.0,4.8891,4.9339,4.8506,4.9275,275200.0
2009-01-16 15:00:00,7.69,7.83,7.64,7.69,234400.0,4.9275,5.0172,4.8955,4.9275,234400.0
2009-01-16 15:30:00,7.69,7.8,7.67,7.74,361200.0,4.9275,4.998,4.9147,4.9595,361200.0
2009-01-20 09:30:00,7.71,7.79,7.51,7.51,341400.0,4.9403,4.9916,4.8122,4.8122,341400.0
2009-01-20 10:00:00,7.51,7.64,7.44,7.64,200800.0,4.8122,4.8955,4.7673,4.8955,200800.0
2009-01-20 10:30:00,7.64,7.69,7.5,7.51,168900.0,4.8955,4.9275,4.8058,4.8122,168900.0
2009-01-20 11:00:00,7.51,7.54,7.45,7.45,166600.0,4.8122,4.8314,4.7737,4.7737,166600.0
2009-01-20 11:30:00,7.45,7.58,7.45,7.47,127300.0,4.7737,4.857,4.7737,4.7865,127300.0
2009-01-20 12:00:00,7.47,7.55,7.46,7.48,137300.0,4.7865,4.8378,4.7801,4.7929,137300.0
2009-01-20 12:30:00,7.48,7.58,7.46,7.5,132400.0,4.7929,4.857,4.7801,4.8058,132400.0
2009-01-20 13:00:00,7.5,7.55,7.43,7.47,151700.0,4.8058,4.8378,4.7609,4.7865,151700.0
2009-01-20 13:30:00,7.47,7.47,7.38,7.38,101300.0,4.7865,4.7865,4.7289,4.7289,101300.0
2009-01-20 14:00:00,7.37,7.39,7.26,7.32,184700.0,4.7225,4.7353,4.652,4.6904,184700.0
2009-01-20 14:30:00,7.31,7.36,7.26,7.29,136300.0,4.684,4.716,4.652,4.6712,136300.0
2009-01-20 15:00:00,7.29,7.31,7.15,7.28,177300.0,4.6712,4.684,4.5815,4.6648,177300.0
2009-01-20 15:30:00,7.28,7.38,7.23,7.29,434300.0,4.6648,4.7289,4.6328,4.6712,434300.0
2009-01-21 09:30:00,7.39,7.39,7.18,7.34,165200.0,4.7353,4.7353,4.6007,4.7032,165200.0
2009-01-21 10:00:00,7.34,7.43,7.29,7.3,234200.0,4.7032,4.7609,4.6712,4.6776,234200.0
2009-01-21 10:30:00,7.31,7.39,7.21,7.24,241000.0,4.684,4.7353,4.6199,4.6392,241000.0
2009-01-21 11:00:00,7.23,7.32,7.23,7.32,158600.0,4.6328,4.6904,4.6328,4.6904,158600.0
2009-01-21 11:30:00,7.32,7.37,7.28,7.3,193900.0,4.6904,4.7225,4.6648,4.6776,193900.0
2009-01-21 12:00:00,7.3,7.4,7.28,7.3,303400.0,4.6776,4.7417,4.6648,4.6776,303400.0
2009-01-21 12:30:00,7.29,7.37,7.26,7.37,82700.0,4.6712,4.7225,4.652,4.7225,82700.0
2009-01-21 13:00:00,7.38,7.41,7.28,7.28,123500.0,4.7289,4.7481,4.6648,4.6648,123500.0
2009-01-21 13:30:00,7.27,7.43,7.27,7.36,122300.0,4.6584,4.7609,4.6584,4.716,122300.0
2009-01-21 14:00:00,7.36,7.46,7.36,7.43,190100.0,4.716,4.7801,4.716,4.7609,190100.0
2009-01-21 14:30:00,7.44,7.55,7.44,7.49,152600.0,4.7673,4.8378,4.7673,4.7993,152600.0
2009-01-21 15:00:00,7.5,7.61,7.49,7.52,178300.0,4.8058,4.8762,4.7993,4.8186,178300.0
2009-01-21 15:30:00,7.51,7.59,7.48,7.54,511200.0,4.8122,4.8634,4.7929,4.8314,511200.0
2009-01-22 09:30:00,7.41,7.59,7.29,7.45,168200.0,4.7481,4.8634,4.6712,4.7737,168200.0
2009-01-22 10:00:00,7.44,7.53,7.41,7.48,246500.0,4.7673,4.825,4.7481,4.7929,246500.0
2009-01-22 10:30:00,7.48,7.5,7.36,7.48,137700.0,4.7929,4.8058,4.716,4.7929,137700.0
2009-01-22 11:00:00,7.47,7.48,7.32,7.33,213700.0,4.7865,4.7929,4.6904,4.6968,213700.0
2009-01-22 11:30:00,7.33,7.38,7.27,7.3,101700.0,4.6968,4.7289,4.6584,4.6776,101700.0
2009-01-22 12:00:00,7.32,7.32,7.25,7.3,75500.0,4.6904,4.6904,4.6456,4.6776,75500.0
2009-01-22 12:30:00,7.3,7.38,7.28,7.34,90900.0,4.6776,4.7289,4.6648,4.7032,90900.0
2009-01-22 13:00:00,7.34,7.42,7.34,7.38,59200.0,4.7032,4.7545,4.7032,4.7289,59200.0
2009-01-22 13:30:00,7.38,7.5,7.34,7.5,93800.0,4.7289,4.8058,4.7032,4.8058,93800.0
2009-01-22 14:00:00,7.5,7.7,7.46,7.58,179600.0,4.8058,4.9339,4.7801,4.857,179600.0
2009-01-22 14:30:00,7.58,7.63,7.41,7.55,169100.0,4.857,4.8891,4.7481,4.8378,169100.0
2009-01-22 15:00:00,7.55,7.55,7.42,7.48,298100.0,4.8378,4.8378,4.7545,4.7929,298100.0
2009-01-22 15:30:00,7.48,7.56,7.42,7.47,377300.0,4.7929,4.8442,4.7545,4.7865,377300.0
2009-01-23 09:30:00,7.3,7.53,7.25,7.47,55400.0,4.6776,4.825,4.6456,4.7865,55400.0
2009-01-23 10:00:00,7.47,7.52,7.43,7.46,78500.0,4.7865,4.8186,4.7609,4.7801,78500.0
2009-01-23 10:30:00,7.46,7.47,7.32,7.4,132800.0,4.7801,4.7865,4.6904,4.7417,132800.0
2009-01-23 11:00:00,7.4,7.49,7.4,7.41,152000.0,4.7417,4.7993,4.7417,4.7481,152000.0
2009-01-23 11:30:00,7.41,7.46,7.33,7.35,82600.0,4.7481,4.7801,4.6968,4.7096,82600.0
2009-01-23 12:00:00,7.36,7.5,7.36,7.49,64100.0,4.716,4.8058,4.716,4.7993,64100.0
2009-01-23 12:30:00,7.49,7.5,7.39,7.45,189000.0,4.7993,4.8058,4.7353,4.7737,189000.0
2009-01-23 13:00:00,7.45,7.5,7.39,7.46,139000.0,4.7737,4.8058,4.7353,4.7801,139000.0
2009-01-23 13:30:00,7.46,7.63,7.46,7.63,102400.0,4.7801,4.8891,4.7801,4.8891,102400.0
2009-01-23 14:00:00,7.63,7.63,7.55,7.58,155900.0,4.8891,4.8891,4.8378,4.857,155900.0
2009-01-23 14:30:00,7.59,7.59,7.42,7.46,147200.0,4.8634,4.8634,4.7545,4.7801,147200.0
2009-01-23 15:00:00,7.45,7.57,7.38,7.49,166500.0,4.7737,4.8506,4.7289,4.7993,166500.0
2009-01-23 15:30:00,7.49,7.56,7.46,7.52,300200.0,4.7993,4.8442,4.7801,4.8186,300200.0
2009-01-26 09:30:00,7.55,7.76,7.46,7.66,84200.0,4.8378,4.9724,4.7801,4.9083,84200.0
2009-01-26 10:00:00,7.66,7.83,7.66,7.72,191700.0,4.9083,5.0172,4.9083,4.9467,191700.0
2009-01-26 10:30:00,7.72,7.79,7.69,7.75,70800.0,4.9467,4.9916,4.9275,4.9659,70800.0
2009-01-26 11:00:00,7.75,7.76,7.68,7.7,59200.0,4.9659,4.9724,4.9211,4.9339,59200.0
2009-01-26 11:30:00,7.71,7.74,7.67,7.73,53700.0,4.9403,4.9595,4.9147,4.9531,53700.0
2009-01-26 12:00:00,7.73,7.79,7.7,7.78,57100.0,4.9531,4.9916,4.9339,4.9852,57100.0
2009-01-26 12:30:00,7.78,7.8,7.71,7.75,46900.0,4.9852,4.998,4.9403,4.9659,46900.0
2009-01-26 13:00:00,7.75,7.78,7.7,7.73,50000.0,4.9659,4.9852,4.9339,4.9531,50000.0
2009-01-26 13:30:00,7.73,7.75,7.63,7.67,81000.0,4.9531,4.9659,4.8891,4.9147,81000.0
2009-01-26 14:00:00,7.67,7.67,7.55,7.61,140200.0,4.9147,4.9147,4.8378,4.8762,140200.0
2009-01-26 14:30:00,7.6,7.74,7.6,7.73,73600.0,4.8698,4.9595,4.8698,4.9531,73600.0
2009-01-26 15:00:00,7.74,7.83,7.71,7.76,110700.0,4.9595,5.0172,4.9403,4.9724,110700.0
2009-01-26 15:30:00,7.76,7.78,7.66,7.71,176900.0,4.9724,4.9852,4.9083,4.9403,176900.0
2009-01-27 09:30:00,7.75,7.95,7.67,7.86,92500.0,4.9659,5.0941,4.9147,5.0364,92500.0
2009-01-27 10:00:00,7.84,7.85,7.68,7.77,103700.0,5.0236,5.03,4.9211,4.9788,103700.0
2009-01-27 10:30:00,7.78,7.86,7.76,7.86,85500.0,4.9852,5.0364,4.9724,5.0364,85500.0
2009-01-27 11:00:00,7.85,7.93,7.84,7.87,63100.0,5.03,5.0813,5.0236,5.0428,63100.0
2009-01-27 11:30:00,7.88,7.89,7.77,7.82,89000.0,5.0492,5.0557,4.9788,5.0108,89000.0
2009-01-27 12:00:00,7.82,7.98,7.8,7.95,81000.0,5.0108,5.1133,4.998,5.0941,81000.0
2009-01-27 12:30:00,7.96,7.96,7.87,7.87,62000.0,5.1005,5.1005,5.0428,5.0428,62000.0
2009-01-27 13:00:00,7.87,7.9,7.77,7.83,80300.0,5.0428,5.0621,4.9788,5.0172,80300.0
2009-01-27 13:30:00,7.83,7.89,7.8,7.82,45000.0,5.0172,5.0557,4.998,5.0108,45000.0
2009-01-27 14:00:00,7.82,7.89,7.8,7.83,75200.0,5.0108,5.0557,4.998,5.0172,75200.0
2009-01-27 14:30:00,7.83,7.91,7.81,7.88,65400.0,5.0172,5.0685,5.0044,5.0492,65400.0
2009-01-27 15:00:00,7.89,7.95,7.82,7.87,166000.0,5.0557,5.0941,5.0108,5.0428,166000.0
2009-01-27 15:30:00,7.86,7.89,7.75,7.79,826800.0,5.0364,5.0557,4.9659,4.9916,826800.0
2009-01-28 09:30:00,7.89,8.01,7.8,7.81,148500.0,5.0557,5.1325,4.998,5.0044,148500.0
2009-01-28 10:00:00,7.81,7.94,7.81,7.93,80300.0,5.0044,5.0877,5.0044,5.0813,80300.0
2009-01-28 10:30:00,7.92,8.01,7.92,8.0,97200.0,5.0749,5.1325,5.0749,5.1261,97200.0
2009-01-28 11:00:00,8.0,8.07,7.99,8.05,91200.0,5.1261,5.171,5.1197,5.1582,91200.0
2009-01-28 11:30:00,8.06,8.06,8.02,8.04,46600.0,5.1646,5.1646,5.139,5.1518,46600.0
2009-01-28 12:00:00,8.04,8.09,8.02,8.06,61300.0,5.1518,5.1838,5.139,5.1646,61300.0
2009-01-28 12:30:00,8.05,8.09,8.03,8.09,57000.0,5.1582,5.1838,5.1454,5.1838,57000.0
2009-01-28 13:00:00,8.08,8.17,8.06,8.17,56400.0,5.1774,5.2351,5.1646,5.2351,56400.0
2009-01-28 13:30:00,8.17,8.18,8.12,8.12,75300.0,5.2351,5.2415,5.203,5.203,75300.0
2009-01-28 14:00:00,8.13,8.21,8.07,8.15,127900.0,5.2094,5.2607,5.171,5.2223,127900.0
2009-01-28 14:30:00,8.15,8.15,8.02,8.1,116400.0,5.2223,5.2223,5.139,5.1902,116400.0
2009-01-28 15:00:00,8.1,8.13,8.0,8.05,219800.0,5.1902,5.2094,5.1261,5.1582,219800.0
2009-01-28 15:30:00,8.06,8.09,8.02,8.08,293700.0,5.1646,5.1838,5.139,5.1774,293700.0
2009-01-29 09:30:00,8.03,8.05,7.78,7.78,129700.0,5.1454,5.1582,4.9852,4.9852,129700.0
2009-01-29 10:00:00,7.78,7.85,7.71,7.85,89200.0,4.9852,5.03,4.9403,5.03,89200.0
2009-01-29 10:30:00,7.85,7.95,7.83,7.94,93000.0,5.03,5.0941,5.0172,5.0877,93000.0
2009-01-29 11:00:00,7.93,7.93,7.84,7.84,39100.0,5.0813,5.0813,5.0236,5.0236,39100.0
2009-01-29 11:30:00,7.84,7.85,7.78,7.8,53600.0,5.0236,5.03,4.9852,4.998,53600.0
2009-01-29 12:00:00,7.79,7.79,7.7,7.78,69000.0,4.9916,4.9916,4.9339,4.9852,69000.0
2009-01-29 12:30:00,7.78,7.79,7.7,7.7,71700.0,4.9852,4.9916,4.9339,4.9339,71700.0
2009-01-29 13:00:00,7.71,7.77,7.7,7.76,95100.0,4.9403,4.9788,4.9339,4.9724,95100.0
2009-01-29 13:30:00,7.76,7.76,7.66,7.68,73500.0,4.9724,4.9724,4.9083,4.9211,73500.0
2009-01-29 14:00:00,7.68,7.74,7.65,7.72,74600.0,4.9211,4.9595,4.9019,4.9467,74600.0
2009-01-29 14:30:00,7.72,7.74,7.67,7.68,93200.0,4.9467,4.9595,4.9147,4.9211,93200.0
2009-01-29 15:00:00,7.67,7.74,7.64,7.66,130700.0,4.9147,4.9595,4.8955,4.9083,130700.0
2009-01-29 15:30:00,7.67,7.67,7.57,7.62,313800.0,4.9147,4.9147,4.8506,4.8826,313800.0
2009-01-30 09:30:00,7.68,7.75,7.46,7.46,101200.0,4.9211,4.9659,4.7801,4.7801,101200.0
2009-01-30 10:00:00,7.45,7.53,7.43,7.43,52000.0,4.7737,4.825,4.7609,4.7609,52000.0
2009-01-30 10:30:00,7.44,7.53,7.42,7.49,74200.0,4.7673,4.825,4.7545,4.7993,74200.0
2009-01-30 11:00:00,7.49,7.52,7.35,7.35,69600.0,4.7993,4.8186,4.7096,4.7096,69600.0
2009-01-30 11:30:00,7.36,7.41,7.34,7.36,63000.0,4.716,4.7481,4.7032,4.716,63000.0
2009-01-30 12:00:00,7.35,7.42,7.32,7.42,47900.0,4.7096,4.7545,4.6904,4.7545,47900.0
2009-01-30 12:30:00,7.42,7.51,7.4,7.51,54100.0,4.7545,4.8122,4.7417,4.8122,54100.0
2009-01-30 13:00:00,7.51,7.57,7.45,7.47,68700.0,4.8122,4.8506,4.7737,4.7865,68700.0
2009-01-30 13:30:00,7.47,7.47,7.34,7.41,78400.0,4.7865,4.7865,4.7032,4.7481,78400.0
2009-01-30 14:00:00,7.4,7.46,7.36,7.45,77600.0,4.7417,4.7801,4.716,4.7737,77600.0
2009-01-30 14:30:00,7.45,7.48,7.38,7.41,134800.0,4.7737,4.7929,4.7289,4.7481,134800.0
2009-01-30 15:00:00,7.41,7.43,7.3,7.32,232700.0,4.7481,4.7609,4.6776,4.6904,232700.0
2009-01-30 15:30:00,7.32,7.39,7.27,7.38,368000.0,4.6904,4.7353,4.6584,4.7289,368000.0
2009-02-02 09:30:00,7.25,7.34,7.18,7.31,177500.0,4.6456,4.7032,4.6007,4.684,177500.0
2009-02-02 10:00:00,7.32,7.46,7.27,7.43,152600.0,4.6904,4.7801,4.6584,4.7609,152600.0
2009-02-02 10:30:00,7.43,7.44,7.25,7.26,68700.0,4.7609,4.7673,4.6456,4.652,68700.0
2009-02-02 11:00:00,7.27,7.31,7.25,7.31,91900.0,4.6584,4.684,4.6456,4.684,91900.0
2009-02-02 11:30:00,7.3,7.38,7.3,7.38,92200.0,4.6776,4.7289,4.6776,4.7289,92200.0
2009-02-02 12:00:00,7.38,7.44,7.37,7.39,80200.0,4.7289,4.7673,4.7225,4.7353,80200.0
2009-02-02 12:30:00,7.39,7.44,7.36,7.37,68900.0,4.7353,4.7673,4.716,4.7225,68900.0
2009-02-02 13:00:00,7.37,7.37,7.19,7.2,196800.0,4.7225,4.7225,4.6071,4.6135,196800.0
2009-02-02 13:30:00,7.2,7.31,7.16,7.18,153800.0,4.6135,4.684,4.5879,4.6007,153800.0
2009-02-02 14:00:00,7.19,7.2,7.14,7.18,78100.0,4.6071,4.6135,4.5751,4.6007,78100.0
2009-02-02 14:30:00,7.18,7.21,7.15,7.16,88600.0,4.6007,4.6199,4.5815,4.5879,88600.0
2009-02-02 15:00:00,7.16,7.32,7.16,7.31,125300.0,4.5879,4.6904,4.5879,4.684,125300.0
2009-02-02 15:30:00,7.31,7.38,7.28,7.29,240700.0,4.684,4.7289,4.6648,4.6712,240700.0
2009-02-03 09:30:00,7.33,7.4,7.09,7.19,64600.0,4.6968,4.7417,4.543,4.6071,64600.0
2009-02-03 10:00:00,7.2,7.41,7.2,7.32,147100.0,4.6135,4.7481,4.6135,4.6904,147100.0
2009-02-03 10:30:00,7.32,7.52,7.3,7.49,137700.0,4.6904,4.8186,4.6776,4.7993,137700.0
2009-02-03 11:00:00,7.48,7.56,7.46,7.49,61100.0,4.7929,4.8442,4.7801,4.7993,61100.0
2009-02-03 11:30:00,7.49,7.49,7.37,7.38,36600.0,4.7993,4.7993,4.7225,4.7289,36600.0
2009-02-03 12:00:00,7.38,7.4,7.35,7.4,47400.0,4.7289,4.7417,4.7096,4.7417,47400.0
2009-02-03 12:30:00,7.4,7.46,7.36,7.39,91200.0,4.7417,4.7801,4.716,4.7353,91200.0
2009-02-03 13:00:00,7.38,7.45,7.36,7.42,59700.0,4.7289,4.7737,4.716,4.7545,59700.0
2009-02-03 13:30:00,7.41,7.49,7.41,7.45,100000.0,4.7481,4.7993,4.7481,4.7737,100000.0
2009-02-03 14:00:00,7.45,7.56,7.44,7.55,117500.0,4.7737,4.8442,4.7673,4.8378,117500.0
2009-02-03 14:30:00,7.55,7.64,7.55,7.59,116100.0,4.8378,4.8955,4.8378,4.8634,116100.0
2009-02-03 15:00:00,7.59,7.72,7.57,7.71,187000.0,4.8634,4.9467,4.8506,4.9403,187000.0
2009-02-03 15:30:00,7.7,7.71,7.6,7.63,301300.0,4.9339,4.9403,4.8698,4.8891,301300.0
2009-02-04 09:30:00,7.68,7.71,7.4,7.64,102600.0,4.9211,4.9403,4.7417,4.8955,102600.0
2009-02-04 10:00:00,7.65,7.73,7.62,7.65,88000.0,4.9019,4.9531,4.8826,4.9019,88000.0
2009-02-04 10:30:00,7.65,7.73,7.64,7.72,90600.0,4.9019,4.9531,4.8955,4.9467,90600.0
2009-02-04 11:00:00,7.71,7.72,7.58,7.58,71400.0,4.9403,4.9467,4.857,4.857,71400.0
2009-02-04 11:30:00,7.59,7.64,7.56,7.58,37200.0,4.8634,4.8955,4.8442,4.857,37200.0
2009-02-04 12:00:00,7.58,7.62,7.55,7.56,97200.0,4.857,4.8826,4.8378,4.8442,97200.0
2009-02-04 12:30:00,7.57,7.6,7.54,7.54,29800.0,4.8506,4.8698,4.8314,4.8314,29800.0
2009-02-04 13:00:00,7.53,7.54,7.46,7.54,133400.0,4.825,4.8314,4.7801,4.8314,133400.0
2009-02-04 13:30:00,7.54,7.55,7.4,7.52,131300.0,4.8314,4.8378,4.7417,4.8186,131300.0
2009-02-04 14:00:00,7.51,7.54,7.45,7.47,119300.0,4.8122,4.8314,4.7737,4.7865,119300.0
2009-02-04 14:30:00,7.47,7.52,7.4,7.5,247600.0,4.7865,4.8186,4.7417,4.8058,247600.0
2009-02-04 15:00:00,7.5,7.54,7.43,7.47,192100.0,4.8058,4.8314,4.7609,4.7865,192100.0
2009-02-04 15:30:00,7.46,7.53,7.45,7.45,174500.0,4.7801,4.825,4.7737,4.7737,174500.0
2009-02-05 09:30:00,7.45,7.75,7.4,7.53,112700.0,4.7737,4.9659,4.7417,4.825,112700.0
2009-02-05 10:00:00,7.53,7.74,7.52,7.63,101100.0,4.825,4.9595,4.8186,4.8891,101100.0
2009-02-05 10:30:00,7.62,7.84,7.6,7.75,204900.0,4.8826,5.0236,4.8698,4.9659,204900.0
2009-02-05 11:00:00,7.75,7.82,7.75,7.77,79600.0,4.9659,5.0108,4.9659,4.9788,79600.0
2009-02-05 11:30:00,7.76,7.8,7.73,7.8,73100.0,4.9724,4.998,4.9531,4.998,73100.0
2009-02-05 12:00:00,7.8,7.94,7.79,7.85,139400.0,4.998,5.0877,4.9916,5.03,139400.0
2009-02-05 12:30:00,7.86,7.9,7.81,7.89,84100.0,5.0364,5.0621,5.0044,5.0557,84100.0
2009-02-05 13:00:00,7.9,7.9,7.82,7.83,98700.0,5.0621,5.0621,5.0108,5.0172,98700.0
2009-02-05 13:30:00,7.83,7.85,7.8,7.8,113900.0,5.0172,5.03,4.998,4.998,113900.0
2009-02-05 14:00:00,7.8,7.86,7.79,7.81,184100.0,4.998,5.0364,4.9916,5.0044,184100.0
2009-02-05 14:30:00,7.8,7.84,7.76,7.78,363500.0,4.998,5.0236,4.9724,4.9852,363500.0
2009-02-05 15:00:00,7.77,7.87,7.75,7.87,222200.0,4.9788,5.0428,4.9659,5.0428,222200.0
2009-02-05 15:30:00,7.86,7.94,7.84,7.89,372300.0,5.0364,5.0877,5.0236,5.0557,372300.0
2009-02-06 09:30:00,7.9,8.26,7.86,8.23,192400.0,5.0621,5.2927,5.0364,5.2735,192400.0
2009-02-06 10:00:00,8.23,8.38,8.23,8.32,147500.0,5.2735,5.3696,5.2735,5.3312,147500.0
2009-02-06 10:30:00,8.33,8.35,8.23,8.3,130100.0,5.3376,5.3504,5.2735,5.3184,130100.0
2009-02-06 11:00:00,8.3,8.3,8.23,8.24,133400.0,5.3184,5.3184,5.2735,5.2799,133400.0
2009-02-06 11:30:00,8.24,8.31,8.24,8.3,71900.0,5.2799,5.3248,5.2799,5.3184,71900.0
2009-02-06 12:00:00,8.31,8.35,8.3,8.32,138800.0,5.3248,5.3504,5.3184,5.3312,138800.0
2009-02-06 12:30:00,8.33,8.34,8.31,8.32,89800.0,5.3376,5.344,5.3248,5.3312,89800.0
2009-02-06 13:00:00,8.32,8.4,8.31,8.39,103700.0,5.3312,5.3824,5.3248,5.376,103700.0
2009-02-06 13:30:00,8.4,8.41,8.27,8.28,259200.0,5.3824,5.3889,5.2991,5.3056,259200.0
2009-02-06 14:00:00,8.28,8.33,8.26,8.29,110500.0,5.3056,5.3376,5.2927,5.312,110500.0
2009-02-06 14:30:00,8.3,8.34,8.28,8.28,76000.0,5.3184,5.344,5.3056,5.3056,76000.0
2009-02-06 15:00:00,8.28,8.29,8.18,8.25,160100.0,5.3056,5.312,5.2415,5.2863,160100.0
2009-02-06 15:30:00,8.24,8.3,8.23,8.24,278200.0,5.2799,5.3184,5.2735,5.2799,278200.0
2009-02-09 09:30:00,8.43,8.43,8.19,8.21,60200.0,5.4017,5.4017,5.2479,5.2607,60200.0
2009-02-09 10:00:00,8.21,8.29,8.11,8.25,87900.0,5.2607,5.312,5.1966,5.2863,87900.0
2009-02-09 10:30:00,8.25,8.31,8.24,8.3,146800.0,5.2863,5.3248,5.2799,5.3184,146800.0
2009-02-09 11:00:00,8.3,8.31,8.23,8.26,61400.0,5.3184,5.3248,5.2735,5.2927,61400.0
2009-02-09 11:30:00,8.26,8.27,8.19,8.23,40100.0,5.2927,5.2991,5.2479,5.2735,40100.0
2009-02-09 12:00:00,8.22,8.24,8.15,8.23,53300.0,5.2671,5.2799,5.2223,5.2735,53300.0
2009-02-09 12:30:00,8.24,8.29,8.18,8.27,58400.0,5.2799,5.312,5.2415,5.2991,58400.0
2009-02-09 13:00:00,8.27,8.29,8.22,8.23,47000.0,5.2991,5.312,5.2671,5.2735,47000.0
2009-02-09 13:30:00,8.24,8.24,8.11,8.23,77200.0,5.2799,5.2799,5.1966,5.2735,77200.0
2009-02-09 14:00:00,8.23,8.25,8.1,8.12,65500.0,5.2735,5.2863,5.1902,5.203,65500.0
2009-02-09 14:30:00,8.12,8.16,8.09,8.14,74100.0,5.203,5.2287,5.1838,5.2158,74100.0
2009-02-09 15:00:00,8.14,8.16,8.09,8.15,129000.0,5.2158,5.2287,5.1838,5.2223,129000.0
2009-02-09 15:30:00,8.16,8.18,8.13,8.17,131900.0,5.2287,5.2415,5.2094,5.2351,131900.0
2009-02-10 09:30:00,8.06,8.2,8.01,8.12,102600.0,5.1646,5.2543,5.1325,5.203,102600.0
2009-02-10 10:00:00,8.13,8.17,7.96,8.0,174600.0,5.2094,5.2351,5.1005,5.1261,174600.0
2009-02-10 10:30:00,8.0,8.02,7.94,8.02,137500.0,5.1261,5.139,5.0877,5.139,137500.0
2009-02-10 11:00:00,8.02,8.13,7.87,7.96,153500.0,5.139,5.2094,5.0428,5.1005,153500.0
2009-02-10 11:30:00,7.97,7.97,7.74,7.87,141200.0,5.1069,5.1069,4.9595,5.0428,141200.0
2009-02-10 12:00:00,7.87,7.91,7.77,7.78,75900.0,5.0428,5.0685,4.9788,4.9852,75900.0
2009-02-10 12:30:00,7.78,7.89,7.76,7.83,128900.0,4.9852,5.0557,4.9724,5.0172,128900.0
2009-02-10 13:00:00,7.83,7.83,7.7,7.76,134600.0,5.0172,5.0172,4.9339,4.9724,134600.0
2009-02-10 13:30:00,7.75,7.8,7.7,7.77,194700.0,4.9659,4.998,4.9339,4.9788,194700.0
2009-02-10 14:00:00,7.76,7.8,7.74,7.75,164600.0,4.9724,4.998,4.9595,4.9659,164600.0
2009-02-10 14:30:00,7.75,7.75,7.62,7.69,276700.0,4.9659,4.9659,4.8826,4.9275,276700.0
2009-02-10 15:00:00,7.7,7.75,7.63,7.68,222600.0,4.9339,4.9659,4.8891,4.9211,222600.0
2009-02-10 15:30:00,7.68,7.76,7.67,7.72,325600.0,4.9211,4.9724,4.9147,4.9467,325600.0
2009-02-11 09:30:00,7.78,8.0,7.68,7.87,92500.0,4.9852,5.1261,4.9211,5.0428,92500.0
2009-02-11 10:00:00,7.87,7.95,7.76,7.79,91200.0,5.0428,5.0941,4.9724,4.9916,91200.0
2009-02-11 10:30:00,7.77,7.81,7.76,7.78,139800.0,4.9788,5.0044,4.9724,4.9852,139800.0
2009-02-11 11:00:00,7.78,7.88,7.76,7.82,108200.0,4.9852,5.0492,4.9724,5.0108,108200.0
2009-02-11 11:30:00,7.8,7.86,7.76,7.79,80700.0,4.998,5.0364,4.9724,4.9916,80700.0
2009-02-11 12:00:00,7.79,7.83,7.77,7.8,64200.0,4.9916,5.0172,4.9788,4.998,64200.0
2009-02-11 12:30:00,7.8,7.82,7.74,7.75,80000.0,4.998,5.0108,4.9595,4.9659,80000.0
2009-02-11 13:00:00,7.76,7.81,7.75,7.76,108500.0,4.9724,5.0044,4.9659,4.9724,108500.0
2009-02-11 13:30:00,7.75,7.76,7.62,7.66,84800.0,4.9659,4.9724,4.8826,4.9083,84800.0
2009-02-11 14:00:00,7.66,7.72,7.61,7.71,132900.0,4.9083,4.9467,4.8762,4.9403,132900.0
2009-02-11 14:30:00,7.71,7.83,7.66,7.8,290200.0,4.9403,5.0172,4.9083,4.998,290200.0
2009-02-11 15:00:00,7.8,7.82,7.74,7.78,185200.0,4.998,5.0108,4.9595,4.9852,185200.0
2009-02-11 15:30:00,7.78,7.8,7.72,7.75,193100.0,4.9852,4.998,4.9467,4.9659,193100.0
2009-02-12 09:30:00,7.74,7.74,7.51,7.56,87500.0,4.9595,4.9595,4.8122,4.8442,87500.0
2009-02-12 10:00:00,7.55,7.59,7.48,7.57,135900.0,4.8378,4.8634,4.7929,4.8506,135900.0
2009-02-12 10:30:00,7.56,7.63,7.53,7.58,123700.0,4.8442,4.8891,4.825,4.857,123700.0
2009-02-12 11:00:00,7.57,7.61,7.51,7.56,100000.0,4.8506,4.8762,4.8122,4.8442,100000.0
2009-02-12 11:30:00,7.55,7.63,7.54,7.6,124400.0,4.8378,4.8891,4.8314,4.8698,124400.0
2009-02-12 12:00:00,7.59,7.66,7.59,7.63,97500.0,4.8634,4.9083,4.8634,4.8891,97500.0
2009-02-12 12:30:00,7.63,7.64,7.6,7.62,71700.0,4.8891,4.8955,4.8698,4.8826,71700.0
2009-02-12 13:00:00,7.62,7.62,7.55,7.58,135800.0,4.8826,4.8826,4.8378,4.857,135800.0
2009-02-12 13:30:00,7.58,7.61,7.55,7.6,91000.0,4.857,4.8762,4.8378,4.8698,91000.0
2009-02-12 14:00:00,7.59,7.6,7.45,7.46,124700.0,4.8634,4.8698,4.7737,4.7801,124700.0
2009-02-12 14:30:00,7.46,7.5,7.4,7.46,150500.0,4.7801,4.8058,4.7417,4.7801,150500.0
2009-02-12 15:00:00,7.46,7.63,7.41,7.61,243400.0,4.7801,4.8891,4.7481,4.8762,243400.0
2009-02-12 15:30:00,7.61,7.71,7.56,7.67,610700.0,4.8762,4.9403,4.8442,4.9147,610700.0
2009-02-13 09:30:00,7.67,7.77,7.6,7.72,87300.0,4.9147,4.9788,4.8698,4.9467,87300.0
2009-02-13 10:00:00,7.71,7.8,7.69,7.79,81700.0,4.9403,4.998,4.9275,4.9916,81700.0
2009-02-13 10:30:00,7.8,7.91,7.8,7.87,113000.0,4.998,5.0685,4.998,5.0428,113000.0
2009-02-13 11:00:00,7.86,7.9,7.83,7.88,112700.0,5.0364,5.0621,5.0172,5.0492,112700.0
2009-02-13 11:30:00,7.87,7.89,7.68,7.71,164400.0,5.0428,5.0557,4.9211,4.9403,164400.0
2009-02-13 12:00:00,7.71,7.76,7.69,7.72,122000.0,4.9403,4.9724,4.9275,4.9467,122000.0
2009-02-13 12:30:00,7.72,7.76,7.57,7.64,242400.0,4.9467,4.9724,4.8506,4.8955,242400.0
2009-02-13 13:00:00,7.64,7.7,7.62,7.65,73300.0,4.8955,4.9339,4.8826,4.9019,73300.0
2009-02-13 13:30:00,7.65,7.72,7.65,7.68,95100.0,4.9019,4.9467,4.9019,4.9211,95100.0
2009-02-13 14:00:00,7.69,7.73,7.64,7.65,114900.0,4.9275,4.9531,4.8955,4.9019,114900.0
2009-02-13 14:30:00,7.65,7.67,7.55,7.58,129200.0,4.9019,4.9147,4.8378,4.857,129200.0
2009-02-13 15:00:00,7.58,7.64,7.53,7.62,104300.0,4.857,4.8955,4.825,4.8826,104300.0
2009-02-13 15:30:00,7.62,7.68,7.54,7.55,274300.0,4.8826,4.9211,4.8314,4.8378,274300.0
2009-02-17 09:30:00,7.4,7.47,7.16,7.19,203000.0,4.7417,4.7865,4.5879,4.6071,203000.0
2009-02-17 10:00:00,7.19,7.23,7.15,7.18,169800.0,4.6071,4.6328,4.5815,4.6007,169800.0
2009-02-17 10:30:00,7.18,7.2,7.13,7.19,144400.0,4.6007,4.6135,4.5687,4.6071,144400.0
2009-02-17 11:00:00,7.18,7.19,7.13,7.16,132100.0,4.6007,4.6071,4.5687,4.5879,132100.0
2009-02-17 11:30:00,7.16,7.16,7.12,7.15,196100.0,4.5879,4.5879,4.5623,4.5815,196100.0
2009-02-17 12:00:00,7.15,7.16,7.1,7.13,282500.0,4.5815,4.5879,4.5495,4.5687,282500.0
2009-02-17 12:30:00,7.13,7.16,7.13,7.15,192900.0,4.5687,4.5879,4.5687,4.5815,192900.0
2009-02-17 13:00:00,7.16,7.16,7.12,7.15,432100.0,4.5879,4.5879,4.5623,4.5815,432100.0
2009-02-17 13:30:00,7.14,7.22,7.14,7.19,569600.0,4.5751,4.6263,4.5751,4.6071,569600.0
2009-02-17 14:00:00,7.2,7.27,7.19,7.25,463000.0,4.6135,4.6584,4.6071,4.6456,463000.0
2009-02-17 14:30:00,7.26,7.31,7.25,7.3,391900.0,4.652,4.684,4.6456,4.6776,391900.0
2009-02-17 15:00:00,7.3,7.58,7.28,7.58,804500.0,4.6776,4.857,4.6648,4.857,804500.0
2009-02-17 15:30:00,7.58,7.7,7.52,7.55,755900.0,4.857,4.9339,4.8186,4.8378,755900.0
2009-02-18 09:30:00,7.62,7.97,7.6,7.74,552700.0,4.8826,5.1069,4.8698,4.9595,552700.0
2009-02-18 10:00:00,7.73,7.75,7.37,7.43,468700.0,4.9531,4.9659,4.7225,4.7609,468700.0
2009-02-18 10:30:00,7.43,7.52,7.4,7.48,356800.0,4.7609,4.8186,4.7417,4.7929,356800.0
2009-02-18 11:00:00,7.48,7.56,7.45,7.52,197700.0,4.7929,4.8442,4.7737,4.8186,197700.0
2009-02-18 11:30:00,7.52,7.54,7.48,7.5,188000.0,4.8186,4.8314,4.7929,4.8058,188000.0
2009-02-18 12:00:00,7.5,7.58,7.5,7.52,208800.0,4.8058,4.857,4.8058,4.8186,208800.0
2009-02-18 12:30:00,7.52,7.61,7.5,7.61,245000.0,4.8186,4.8762,4.8058,4.8762,245000.0
2009-02-18 13:00:00,7.6,7.63,7.5,7.51,269500.0,4.8698,4.8891,4.8058,4.8122,269500.0
2009-02-18 13:30:00,7.52,7.53,7.42,7.45,181200.0,4.8186,4.825,4.7545,4.7737,181200.0
2009-02-18 14:00:00,7.46,7.51,7.42,7.46,192400.0,4.7801,4.8122,4.7545,4.7801,192400.0
2009-02-18 14:30:00,7.47,7.48,7.4,7.47,209800.0,4.7865,4.7929,4.7417,4.7865,209800.0
2009-02-18 15:00:00,7.47,7.5,7.42,7.43,245500.0,4.7865,4.8058,4.7545,4.7609,245500.0
2009-02-18 15:30:00,7.44,7.47,7.42,7.45,316500.0,4.7673,4.7865,4.7545,4.7737,316500.0
2009-02-19 09:30:00,7.44,7.63,7.44,7.58,164200.0,4.7673,4.8891,4.7673,4.857,164200.0
2009-02-19 10:00:00,7.58,7.62,7.46,7.54,246300.0,4.857,4.8826,4.7801,4.8314,246300.0
2009-02-19 10:30:00,7.54,7.55,7.41,7.46,130400.0,4.8314,4.8378,4.7481,4.7801,130400.0
2009-02-19 11:00:00,7.47,7.56,7.47,7.53,108200.0,4.7865,4.8442,4.7865,4.825,108200.0
2009-02-19 11:30:00,7.53,7.53,7.43,7.43,107200.0,4.825,4.825,4.7609,4.7609,107200.0
2009-02-19 12:00:00,7.43,7.45,7.37,7.42,86600.0,4.7609,4.7737,4.7225,4.7545,86600.0
2009-02-19 12:30:00,7.42,7.47,7.41,7.43,81400.0,4.7545,4.7865,4.7481,4.7609,81400.0
2009-02-19 13:00:00,7.44,7.51,7.4,7.5,142900.0,4.7673,4.8122,4.7417,4.8058,142900.0
2009-02-19 13:30:00,7.5,7.51,7.44,7.45,215800.0,4.8058,4.8122,4.7673,4.7737,215800.0
2009-02-19 14:00:00,7.45,7.48,7.4,7.44,74200.0,4.7737,4.7929,4.7417,4.7673,74200.0
2009-02-19 14:30:00,7.44,7.45,7.37,7.42,184600.0,4.7673,4.7737,4.7225,4.7545,184600.0
2009-02-19 15:00:00,7.41,7.43,7.36,7.38,265200.0,4.7481,4.7609,4.716,4.7289,265200.0
2009-02-19 15:30:00,7.38,7.4,7.32,7.35,372900.0,4.7289,4.7417,4.6904,4.7096,372900.0
2009-02-20 09:30:00,7.31,7.32,7.09,7.22,229900.0,4.684,4.6904,4.543,4.6263,229900.0
2009-02-20 10:00:00,7.23,7.39,7.22,7.3,282000.0,4.6328,4.7353,4.6263,4.6776,282000.0
2009-02-20 10:30:00,7.29,7.32,7.18,7.27,131700.0,4.6712,4.6904,4.6007,4.6584,131700.0
2009-02-20 11:00:00,7.26,7.31,7.16,7.2,112900.0,4.652,4.684,4.5879,4.6135,112900.0
2009-02-20 11:30:00,7.2,7.27,7.17,7.18,106900.0,4.6135,4.6584,4.5943,4.6007,106900.0
2009-02-20 12:00:00,7.18,7.24,7.13,7.14,113500.0,4.6007,4.6392,4.5687,4.5751,113500.0
2009-02-20 12:30:00,7.14,7.18,7.09,7.11,80300.0,4.5751,4.6007,4.543,4.5559,80300.0
2009-02-20 13:00:00,7.11,7.18,7.09,7.13,119200.0,4.5559,4.6007,4.543,4.5687,119200.0
2009-02-20 13:30:00,7.13,7.16,7.1,7.14,143200.0,4.5687,4.5879,4.5495,4.5751,143200.0
2009-02-20 14:00:00,7.13,7.29,7.1,7.2,871800.0,4.5687,4.6712,4.5495,4.6135,871800.0
2009-02-20 14:30:00,7.2,7.42,7.2,7.3,398300.0,4.6135,4.7545,4.6135,4.6776,398300.0
2009-02-20 15:00:00,7.3,7.38,7.25,7.32,244300.0,4.6776,4.7289,4.6456,4.6904,244300.0
2009-02-20 15:30:00,7.31,7.38,7.28,7.33,375600.0,4.684,4.7289,4.6648,4.6968,375600.0
2009-02-23 09:30:00,7.5,7.55,7.36,7.36,208200.0,4.8058,4.8378,4.716,4.716,208200.0
2009-02-23 10:00:00,7.36,7.43,7.28,7.36,124700.0,4.716,4.7609,4.6648,4.716,124700.0
2009-02-23 10:30:00,7.36,7.41,7.3,7.33,155300.0,4.716,4.7481,4.6776,4.6968,155300.0
2009-02-23 11:00:00,7.33,7.42,7.32,7.42,131900.0,4.6968,4.7545,4.6904,4.7545,131900.0
2009-02-23 11:30:00,7.42,7.52,7.34,7.51,225400.0,4.7545,4.8186,4.7032,4.8122,225400.0
2009-02-23 12:00:00,7.51,7.54,7.48,7.52,140300.0,4.8122,4.8314,4.7929,4.8186,140300.0
2009-02-23 12:30:00,7.52,7.53,7.44,7.44,95800.0,4.8186,4.825,4.7673,4.7673,95800.0
2009-02-23 13:00:00,7.44,7.55,7.43,7.54,241800.0,4.7673,4.8378,4.7609,4.8314,241800.0
2009-02-23 13:30:00,7.55,7.66,7.52,7.63,337100.0,4.8378,4.9083,4.8186,4.8891,337100.0
2009-02-23 14:00:00,7.63,7.63,7.58,7.61,284700.0,4.8891,4.8891,4.857,4.8762,284700.0
2009-02-23 14:30:00,7.62,7.62,7.41,7.42,246500.0,4.8826,4.8826,4.7481,4.7545,246500.0
2009-02-23 15:00:00,7.41,7.54,7.4,7.48,320300.0,4.7481,4.8314,4.7417,4.7929,320300.0
2009-02-23 15:30:00,7.48,7.51,7.4,7.42,568400.0,4.7929,4.8122,4.7417,4.7545,568400.0
2009-02-24 09:30:00,7.46,7.7,7.44,7.62,199800.0,4.7801,4.9339,4.7673,4.8826,199800.0
2009-02-24 10:00:00,7.61,7.77,7.5,7.76,276000.0,4.8762,4.9788,4.8058,4.9724,276000.0
2009-02-24 10:30:00,7.77,8.0,7.77,7.88,361400.0,4.9788,5.1261,4.9788,5.0492,361400.0
2009-02-24 11:00:00,7.87,7.88,7.78,7.81,216100.0,5.0428,5.0492,4.9852,5.0044,216100.0
2009-02-24 11:30:00,7.81,7.82,7.72,7.81,227400.0,5.0044,5.0108,4.9467,5.0044,227400.0
2009-02-24 12:00:00,7.81,7.83,7.71,7.81,200100.0,5.0044,5.0172,4.9403,5.0044,200100.0
2009-02-24 12:30:00,7.81,7.85,7.79,7.82,168100.0,5.0044,5.03,4.9916,5.0108,168100.0
2009-02-24 13:00:00,7.81,7.94,7.8,7.9,206700.0,5.0044,5.0877,4.998,5.0621,206700.0
2009-02-24 13:30:00,7.9,8.0,7.88,7.99,176900.0,5.0621,5.1261,5.0492,5.1197,176900.0
2009-02-24 14:00:00,7.99,8.06,7.93,8.06,191100.0,5.1197,5.1646,5.0813,5.1646,191100.0
2009-02-24 14:30:00,8.06,8.06,7.99,8.03,296500.0,5.1646,5.1646,5.1197,5.1454,296500.0
2009-02-24 15:00:00,8.02,8.17,8.01,8.16,389500.0,5.139,5.2351,5.1325,5.2287,389500.0
2009-02-24 15:30:00,8.16,8.23,8.14,8.14,931900.0,5.2287,5.2735,5.2158,5.2158,931900.0
2009-02-25 09:30:00,8.12,8.24,7.97,8.11,343400.0,5.203,5.2799,5.1069,5.1966,343400.0
2009-02-25 10:00:00,8.11,8.11,7.87,7.99,310500.0,5.1966,5.1966,5.0428,5.1197,310500.0
2009-02-25 10:30:00,8.0,8.07,8.0,8.06,297000.0,5.1261,5.171,5.1261,5.1646,297000.0
2009-02-25 11:00:00,8.06,8.14,8.05,8.13,110600.0,5.1646,5.2158,5.1582,5.2094,110600.0
2009-02-25 11:30:00,8.12,8.17,8.05,8.09,330400.0,5.203,5.2351,5.1582,5.1838,330400.0
2009-02-25 12:00:00,8.09,8.11,8.01,8.01,210200.0,5.1838,5.1966,5.1325,5.1325,210200.0
2009-02-25 12:30:00,8.01,8.04,7.96,8.04,331800.0,5.1325,5.1518,5.1005,5.1518,331800.0
2009-02-25 13:00:00,8.03,8.06,7.93,7.97,293700.0,5.1454,5.1646,5.0813,5.1069,293700.0
2009-02-25 13:30:00,7.96,8.12,7.95,8.1,338900.0,5.1005,5.203,5.0941,5.1902,338900.0
2009-02-25 14:00:00,8.1,8.1,7.95,8.02,431700.0,5.1902,5.1902,5.0941,5.139,431700.0
2009-02-25 14:30:00,8.04,8.14,8.0,8.1,207200.0,5.1518,5.2158,5.1261,5.1902,207200.0
2009-02-25 15:00:00,8.1,8.36,8.1,8.29,483100.0,5.1902,5.3568,5.1902,5.312,483100.0
2009-02-25 15:30:00,8.29,8.31,8.1,8.1,385700.0,5.312,5.3248,5.1902,5.1902,385700.0
2009-02-26 09:30:00,8.22,8.26,8.01,8.24,131200.0,5.2671,5.2927,5.1325,5.2799,131200.0
2009-02-26 10:00:00,8.25,8.27,8.13,8.26,219500.0,5.2863,5.2991,5.2094,5.2927,219500.0
2009-02-26 10:30:00,8.27,8.3,8.2,8.21,146000.0,5.2991,5.3184,5.2543,5.2607,146000.0
2009-02-26 11:00:00,8.22,8.22,8.11,8.12,108800.0,5.2671,5.2671,5.1966,5.203,108800.0
2009-02-26 11:30:00,8.11,8.18,8.06,8.18,90400.0,5.1966,5.2415,5.1646,5.2415,90400.0
2009-02-26 12:00:00,8.19,8.19,8.04,8.06,95600.0,5.2479,5.2479,5.1518,5.1646,95600.0
2009-02-26 12:30:00,8.06,8.13,8.02,8.08,64200.0,5.1646,5.2094,5.139,5.1774,64200.0
2009-02-26 13:00:00,8.09,8.12,7.96,8.09,102600.0,5.1838,5.203,5.1005,5.1838,102600.0
2009-02-26 13:30:00,8.09,8.14,8.03,8.08,110700.0,5.1838,5.2158,5.1454,5.1774,110700.0
2009-02-26 14:00:00,8.07,8.12,8.01,8.07,148500.0,5.171,5.203,5.1325,5.171,148500.0
2009-02-26 14:30:00,8.07,8.12,7.99,8.01,154300.0,5.171,5.203,5.1197,5.1325,154300.0
2009-02-26 15:00:00,8.0,8.01,7.92,7.94,171800.0,5.1261,5.1325,5.0749,5.0877,171800.0
2009-02-26 15:30:00,7.94,8.01,7.91,7.94,185300.0,5.0877,5.1325,5.0685,5.0877,185300.0
2009-02-27 09:30:00,7.8,8.15,7.7,8.05,176900.0,4.998,5.2223,4.9339,5.1582,176900.0
2009-02-27 10:00:00,8.05,8.25,8.05,8.22,255300.0,5.1582,5.2863,5.1582,5.2671,255300.0
2009-02-27 10:30:00,8.23,8.38,8.21,8.25,278700.0,5.2735,5.3696,5.2607,5.2863,278700.0
2009-02-27 11:00:00,8.26,8.29,8.2,8.26,245500.0,5.2927,5.312,5.2543,5.2927,245500.0
2009-02-27 11:30:00,8.27,8.38,8.26,8.37,297400.0,5.2991,5.3696,5.2927,5.3632,297400.0
2009-02-27 12:00:00,8.38,8.45,8.3,8.4,263900.0,5.3696,5.4145,5.3184,5.3824,263900.0
2009-02-27 12:30:00,8.4,8.4,8.31,8.4,150900.0,5.3824,5.3824,5.3248,5.3824,150900.0
2009-02-27 13:00:00,8.4,8.41,8.28,8.37,176400.0,5.3824,5.3889,5.3056,5.3632,176400.0
2009-02-27 13:30:00,8.37,8.4,8.24,8.4,198400.0,5.3632,5.3824,5.2799,5.3824,198400.0
2009-02-27 14:00:00,8.4,8.45,8.27,8.28,300500.0,5.3824,5.4145,5.2991,5.3056,300500.0
2009-02-27 14:30:00,8.29,8.31,8.2,8.31,466600.0,5.312,5.3248,5.2543,5.3248,466600.0
2009-02-27 15:00:00,8.3,8.32,8.18,8.24,281700.0,5.3184,5.3312,5.2415,5.2799,281700.0
2009-02-27 15:30:00,8.24,8.36,8.23,8.32,546900.0,5.2799,5.3568,5.2735,5.3312,546900.0
2009-03-02 09:30:00,8.21,8.46,8.12,8.35,239900.0,5.2607,5.4209,5.203,5.3504,239900.0
2009-03-02 10:00:00,8.35,8.38,8.16,8.21,365500.0,5.3504,5.3696,5.2287,5.2607,365500.0
2009-03-02 10:30:00,8.21,8.24,8.17,8.21,202300.0,5.2607,5.2799,5.2351,5.2607,202300.0
2009-03-02 11:00:00,8.22,8.43,8.21,8.42,294600.0,5.2671,5.4017,5.2607,5.3953,294600.0
2009-03-02 11:30:00,8.41,8.5,8.3,8.4,389000.0,5.3889,5.4465,5.3184,5.3824,389000.0
2009-03-02 12:00:00,8.4,8.45,8.34,8.44,210000.0,5.3824,5.4145,5.344,5.4081,210000.0
2009-03-02 12:30:00,8.43,8.45,8.37,8.38,115800.0,5.4017,5.4145,5.3632,5.3696,115800.0
2009-03-02 13:00:00,8.38,8.41,8.29,8.29,166900.0,5.3696,5.3889,5.312,5.312,166900.0
2009-03-02 13:30:00,8.3,8.34,8.27,8.34,119800.0,5.3184,5.344,5.2991,5.344,119800.0
2009-03-02 14:00:00,8.34,8.41,8.29,8.36,295600.0,5.344,5.3889,5.312,5.3568,295600.0
2009-03-02 14:30:00,8.36,8.41,8.28,8.29,258200.0,5.3568,5.3889,5.3056,5.312,258200.0
2009-03-02 15:00:00,8.29,8.3,8.21,8.26,239700.0,5.312,5.3184,5.2607,5.2927,239700.0
2009-03-02 15:30:00,8.26,8.28,8.14,8.18,575700.0,5.2927,5.3056,5.2158,5.2415,575700.0
2009-03-03 09:30:00,8.38,8.41,8.25,8.32,568500.0,5.3696,5.3889,5.2863,5.3312,568500.0
2009-03-03 10:00:00,8.32,8.45,8.18,8.26,592100.0,5.3312,5.4145,5.2415,5.2927,592100.0
2009-03-03 10:30:00,8.25,8.31,8.12,8.18,195900.0,5.2863,5.3248,5.203,5.2415,195900.0
2009-03-03 11:00:00,8.18,8.21,7.92,7.92,520000.0,5.2415,5.2607,5.0749,5.0749,520000.0
2009-03-03 11:30:00,7.93,8.0,7.75,7.76,692600.0,5.0813,5.1261,4.9659,4.9724,692600.0
2009-03-03 12:00:00,7.76,7.99,7.76,7.95,321200.0,4.9724,5.1197,4.9724,5.0941,321200.0
2009-03-03 12:30:00,7.94,7.95,7.83,7.84,249600.0,5.0877,5.0941,5.0172,5.0236,249600.0
2009-03-03 13:00:00,7.85,7.91,7.84,7.9,204000.0,5.03,5.0685,5.0236,5.0621,204000.0
2009-03-03 13:30:00,7.9,8.02,7.88,7.99,409900.0,5.0621,5.139,5.0492,5.1197,409900.0
2009-03-03 14:00:00,7.99,8.02,7.9,7.95,262700.0,5.1197,5.139,5.0621,5.0941,262700.0
2009-03-03 14:30:00,7.95,8.04,7.93,8.03,232100.0,5.0941,5.1518,5.0813,5.1454,232100.0
2009-03-03 15:00:00,8.03,8.03,7.88,7.88,341500.0,5.1454,5.1454,5.0492,5.0492,341500.0
2009-03-03 15:30:00,7.88,7.95,7.8,7.84,663900.0,5.0492,5.0941,4.998,5.0236,663900.0
2009-03-04 09:30:00,8.06,8.24,7.94,8.2,289100.0,5.1646,5.2799,5.0877,5.2543,289100.0
2009-03-04 10:00:00,8.21,8.29,8.04,8.12,369800.0,5.2607,5.312,5.1518,5.203,369800.0
2009-03-04 10:30:00,8.13,8.34,8.11,8.29,337400.0,5.2094,5.344,5.1966,5.312,337400.0
2009-03-04 11:00:00,8.29,8.38,8.22,8.37,381200.0,5.312,5.3696,5.2671,5.3632,381200.0
2009-03-04 11:30:00,8.37,8.4,8.3,8.35,160800.0,5.3632,5.3824,5.3184,5.3504,160800.0
2009-03-04 12:00:00,8.34,8.36,8.25,8.31,217600.0,5.344,5.3568,5.2863,5.3248,217600.0
2009-03-04 12:30:00,8.31,8.35,8.2,8.29,97900.0,5.3248,5.3504,5.2543,5.312,97900.0
2009-03-04 13:00:00,8.3,8.32,8.21,8.29,311700.0,5.3184,5.3312,5.2607,5.312,311700.0
2009-03-04 13:30:00,8.27,8.35,8.24,8.33,216300.0,5.2991,5.3504,5.2799,5.3376,216300.0
2009-03-04 14:00:00,8.32,8.37,8.3,8.32,123300.0,5.3312,5.3632,5.3184,5.3312,123300.0
2009-03-04 14:30:00,8.33,8.45,8.33,8.44,258400.0,5.3376,5.4145,5.3376,5.4081,258400.0
2009-03-04 15:00:00,8.44,8.5,8.43,8.5,413700.0,5.4081,5.4465,5.4017,5.4465,413700.0
2009-03-04 15:30:00,8.5,8.51,8.27,8.3,716600.0,5.4465,5.4529,5.2991,5.3184,716600.0
2009-03-05 09:30:00,8.28,8.81,8.11,8.69,1736400.0,5.3056,5.6452,5.1966,5.5683,1736400.0
2009-03-05 10:00:00,8.71,8.97,8.58,8.79,1482100.0,5.5811,5.7477,5.4978,5.6323,1482100.0
2009-03-05 10:30:00,8.79,8.82,8.49,8.57,638500.0,5.6323,5.6516,5.4401,5.4914,638500.0
2009-03-05 11:00:00,8.57,8.65,8.39,8.43,455200.0,5.4914,5.5426,5.376,5.4017,455200.0
2009-03-05 11:30:00,8.44,8.44,8.28,8.29,389700.0,5.4081,5.4081,5.3056,5.312,389700.0
2009-03-05 12:00:00,8.29,8.3,8.18,8.24,433700.0,5.312,5.3184,5.2415,5.2799,433700.0
2009-03-05 12:30:00,8.24,8.36,8.19,8.3,420700.0,5.2799,5.3568,5.2479,5.3184,420700.0
2009-03-05 13:00:00,8.3,8.4,8.29,8.34,325100.0,5.3184,5.3824,5.312,5.344,325100.0
2009-03-05 13:30:00,8.34,8.36,8.22,8.34,233500.0,5.344,5.3568,5.2671,5.344,233500.0
2009-03-05 14:00:00,8.33,8.39,8.26,8.29,138300.0,5.3376,5.376,5.2927,5.312,138300.0
2009-03-05 14:30:00,8.29,8.3,8.19,8.2,297100.0,5.312,5.3184,5.2479,5.2543,297100.0
2009-03-05 15:00:00,8.19,8.33,8.19,8.22,303800.0,5.2479,5.3376,5.2479,5.2671,303800.0
2009-03-05 15:30:00,8.21,8.27,8.19,8.22,862100.0,5.2607,5.2991,5.2479,5.2671,862100.0
2009-03-06 09:30:00,8.15,8.4,8.15,8.26,686300.0,5.2223,5.3824,5.2223,5.2927,686300.0
2009-03-06 10:00:00,8.27,8.35,8.24,8.26,294300.0,5.2991,5.3504,5.2799,5.2927,294300.0
2009-03-06 10:30:00,8.26,8.34,8.23,8.26,285000.0,5.2927,5.344,5.2735,5.2927,285000.0
2009-03-06 11:00:00,8.25,8.44,8.22,8.3,211700.0,5.2863,5.4081,5.2671,5.3184,211700.0
2009-03-06 11:30:00,8.3,8.4,8.27,8.37,253800.0,5.3184,5.3824,5.2991,5.3632,253800.0
2009-03-06 12:00:00,8.36,8.51,8.35,8.42,308800.0,5.3568,5.4529,5.3504,5.3953,308800.0
2009-03-06 12:30:00,8.42,8.43,8.36,8.43,237900.0,5.3953,5.4017,5.3568,5.4017,237900.0
2009-03-06 13:00:00,8.43,8.44,8.35,8.39,304300.0,5.4017,5.4081,5.3504,5.376,304300.0
2009-03-06 13:30:00,8.39,8.39,8.33,8.36,183600.0,5.376,5.376,5.3376,5.3568,183600.0
2009-03-06 14:00:00,8.36,8.38,8.33,8.36,449900.0,5.3568,5.3696,5.3376,5.3568,449900.0
2009-03-06 14:30:00,8.35,8.36,8.33,8.35,357400.0,5.3504,5.3568,5.3376,5.3504,357400.0
2009-03-06 15:00:00,8.34,8.35,8.21,8.25,665300.0,5.344,5.3504,5.2607,5.2863,665300.0
2009-03-06 15:30:00,8.26,8.38,8.23,8.38,929300.0,5.2927,5.3696,5.2735,5.3696,929300.0
2009-03-09 09:30:00,8.4,8.78,8.25,8.71,298400.0,5.3824,5.6259,5.2863,5.5811,298400.0
2009-03-09 10:00:00,8.71,8.9,8.69,8.74,369000.0,5.5811,5.7028,5.5683,5.6003,369000.0
2009-03-09 10:30:00,8.73,8.86,8.69,8.75,230200.0,5.5939,5.6772,5.5683,5.6067,230200.0
2009-03-09 11:00:00,8.74,8.85,8.73,8.76,325900.0,5.6003,5.6708,5.5939,5.6131,325900.0
2009-03-09 11:30:00,8.76,8.79,8.71,8.77,342500.0,5.6131,5.6323,5.5811,5.6195,342500.0
2009-03-09 12:00:00,8.77,8.94,8.75,8.9,736600.0,5.6195,5.7285,5.6067,5.7028,736600.0
2009-03-09 12:30:00,8.89,8.98,8.88,8.96,179800.0,5.6964,5.7541,5.69,5.7413,179800.0
2009-03-09 13:00:00,8.97,8.97,8.9,8.93,213000.0,5.7477,5.7477,5.7028,5.7221,213000.0
2009-03-09 13:30:00,8.93,8.98,8.9,8.92,203900.0,5.7221,5.7541,5.7028,5.7156,203900.0
2009-03-09 14:00:00,8.92,9.07,8.9,9.01,270300.0,5.7156,5.8118,5.7028,5.7733,270300.0
2009-03-09 14:30:00,9.03,9.04,8.99,9.0,477200.0,5.7861,5.7925,5.7605,5.7669,477200.0
2009-03-09 15:00:00,9.0,9.03,8.9,8.93,617800.0,5.7669,5.7861,5.7028,5.7221,617800.0
2009-03-09 15:30:00,8.94,8.95,8.83,8.86,837300.0,5.7285,5.7349,5.658,5.6772,837300.0
2009-03-10 09:30:00,9.11,9.36,9.03,9.29,457500.0,5.8374,5.9976,5.7861,5.9527,457500.0
2009-03-10 10:00:00,9.29,9.7,9.29,9.66,780000.0,5.9527,6.2154,5.9527,6.1898,780000.0
2009-03-10 10:30:00,9.65,9.7,9.48,9.52,244700.0,6.1834,6.2154,6.0745,6.1001,244700.0
2009-03-10 11:00:00,9.52,9.55,9.48,9.55,156100.0,6.1001,6.1193,6.0745,6.1193,156100.0
2009-03-10 11:30:00,9.54,9.54,9.41,9.49,106900.0,6.1129,6.1129,6.0296,6.0809,106900.0
2009-03-10 12:00:00,9.5,9.57,9.45,9.48,385400.0,6.0873,6.1321,6.0553,6.0745,385400.0
2009-03-10 12:30:00,9.48,9.54,9.45,9.45,173200.0,6.0745,6.1129,6.0553,6.0553,173200.0
2009-03-10 13:00:00,9.45,9.53,9.45,9.5,107700.0,6.0553,6.1065,6.0553,6.0873,107700.0
2009-03-10 13:30:00,9.52,9.59,9.48,9.52,152500.0,6.1001,6.145,6.0745,6.1001,152500.0
2009-03-10 14:00:00,9.52,9.56,9.47,9.5,147000.0,6.1001,6.1257,6.0681,6.0873,147000.0
2009-03-10 14:30:00,9.5,9.62,9.5,9.61,388000.0,6.0873,6.1642,6.0873,6.1578,388000.0
2009-03-10 15:00:00,9.62,9.68,9.56,9.6,391500.0,6.1642,6.2026,6.1257,6.1514,391500.0
2009-03-10 15:30:00,9.61,9.66,9.53,9.56,479000.0,6.1578,6.1898,6.1065,6.1257,479000.0
2009-03-11 09:30:00,9.65,9.97,9.43,9.89,290600.0,6.1834,6.3885,6.0424,6.3372,290600.0
2009-03-11 10:00:00,9.89,9.93,9.8,9.87,289800.0,6.3372,6.3628,6.2795,6.3244,289800.0
2009-03-11 10:30:00,9.87,9.9,9.76,9.84,193800.0,6.3244,6.3436,6.2539,6.3052,193800.0
2009-03-11 11:00:00,9.84,9.88,9.69,9.74,117100.0,6.3052,6.3308,6.209,6.2411,117100.0
2009-03-11 11:30:00,9.75,9.79,9.66,9.79,112900.0,6.2475,6.2731,6.1898,6.2731,112900.0
2009-03-11 12:00:00,9.78,9.83,9.77,9.81,295300.0,6.2667,6.2987,6.2603,6.2859,295300.0
2009-03-11 12:30:00,9.8,9.82,9.58,9.59,299200.0,6.2795,6.2923,6.1386,6.145,299200.0
2009-03-11 13:00:00,9.59,9.74,9.58,9.64,190400.0,6.145,6.2411,6.1386,6.177,190400.0
2009-03-11 13:30:00,9.65,9.73,9.62,9.63,143700.0,6.1834,6.2347,6.1642,6.1706,143700.0
2009-03-11 14:00:00,9.63,9.69,9.47,9.52,158400.0,6.1706,6.209,6.0681,6.1001,158400.0
2009-03-11 14:30:00,9.52,9.58,9.49,9.5,221200.0,6.1001,6.1386,6.0809,6.0873,221200.0
2009-03-11 15:00:00,9.5,9.68,9.5,9.62,289700.0,6.0873,6.2026,6.0873,6.1642,289700.0
2009-03-11 15:30:00,9.63,9.68,9.51,9.52,672900.0,6.1706,6.2026,6.0937,6.1001,672900.0
2009-03-12 09:30:00,9.66,9.66,9.32,9.45,291200.0,6.1898,6.1898,5.972,6.0553,291200.0
2009-03-12 10:00:00,9.44,9.7,9.44,9.65,258800.0,6.0488,6.2154,6.0488,6.1834,258800.0
2009-03-12 10:30:00,9.65,9.7,9.52,9.65,220400.0,6.1834,6.2154,6.1001,6.1834,220400.0
2009-03-12 11:00:00,9.65,9.72,9.55,9.57,239400.0,6.1834,6.2283,6.1193,6.1321,239400.0
2009-03-12 11:30:00,9.56,9.72,9.56,9.66,138300.0,6.1257,6.2283,6.1257,6.1898,138300.0
2009-03-12 12:00:00,9.65,9.74,9.63,9.66,167100.0,6.1834,6.2411,6.1706,6.1898,167100.0
2009-03-12 12:30:00,9.66,9.69,9.62,9.65,185800.0,6.1898,6.209,6.1642,6.1834,185800.0
2009-03-12 13:00:00,9.66,9.67,9.6,9.61,158200.0,6.1898,6.1962,6.1514,6.1578,158200.0
2009-03-12 13:30:00,9.61,9.68,9.6,9.66,231500.0,6.1578,6.2026,6.1514,6.1898,231500.0
2009-03-12 14:00:00,9.66,9.8,9.63,9.78,417200.0,6.1898,6.2795,6.1706,6.2667,417200.0
2009-03-12 14:30:00,9.79,9.86,9.78,9.82,261700.0,6.2731,6.318,6.2667,6.2923,261700.0
2009-03-12 15:00:00,9.83,9.85,9.77,9.77,680600.0,6.2987,6.3116,6.2603,6.2603,680600.0
2009-03-12 15:30:00,9.78,9.8,9.75,9.75,589600.0,6.2667,6.2795,6.2475,6.2475,589600.0
2009-03-13 09:30:00,9.86,9.89,9.58,9.8,570600.0,6.318,6.3372,6.1386,6.2795,570600.0
2009-03-13 10:00:00,9.8,9.88,9.64,9.69,235900.0,6.2795,6.3308,6.177,6.209,235900.0
2009-03-13 10:30:00,9.69,9.78,9.64,9.68,304300.0,6.209,6.2667,6.177,6.2026,304300.0
2009-03-13 11:00:00,9.67,9.69,9.6,9.65,191500.0,6.1962,6.209,6.1514,6.1834,191500.0
2009-03-13 11:30:00,9.65,9.68,9.5,9.58,281700.0,6.1834,6.2026,6.0873,6.1386,281700.0
2009-03-13 12:00:00,9.58,9.59,9.53,9.54,126800.0,6.1386,6.145,6.1065,6.1129,126800.0
2009-03-13 12:30:00,9.54,9.6,9.53,9.59,128900.0,6.1129,6.1514,6.1065,6.145,128900.0
2009-03-13 13:00:00,9.59,9.66,9.58,9.65,182900.0,6.145,6.1898,6.1386,6.1834,182900.0
2009-03-13 13:30:00,9.65,9.72,9.61,9.71,198400.0,6.1834,6.2283,6.1578,6.2219,198400.0
2009-03-13 14:00:00,9.71,9.79,9.67,9.69,133500.0,6.2219,6.2731,6.1962,6.209,133500.0
2009-03-13 14:30:00,9.69,9.71,9.66,9.67,170400.0,6.209,6.2219,6.1898,6.1962,170400.0
2009-03-13 15:00:00,9.66,9.73,9.65,9.7,219500.0,6.1898,6.2347,6.1834,6.2154,219500.0
2009-03-13 15:30:00,9.7,9.7,9.66,9.67,251600.0,6.2154,6.2154,6.1898,6.1962,251600.0
2009-03-16 09:30:00,9.89,9.89,9.55,9.67,251500.0,6.3372,6.3372,6.1193,6.1962,251500.0
2009-03-16 10:00:00,9.66,9.67,9.58,9.59,146900.0,6.1898,6.1962,6.1386,6.145,146900.0
2009-03-16 10:30:00,9.59,9.67,9.58,9.61,297100.0,6.145,6.1962,6.1386,6.1578,297100.0
2009-03-16 11:00:00,9.61,9.7,9.6,9.65,212900.0,6.1578,6.2154,6.1514,6.1834,212900.0
2009-03-16 11:30:00,9.66,9.69,9.65,9.65,83700.0,6.1898,6.209,6.1834,6.1834,83700.0
2009-03-16 12:00:00,9.65,9.68,9.61,9.62,180900.0,6.1834,6.2026,6.1578,6.1642,180900.0
2009-03-16 12:30:00,9.63,9.7,9.63,9.69,187700.0,6.1706,6.2154,6.1706,6.209,187700.0
2009-03-16 13:00:00,9.68,9.69,9.63,9.63,98400.0,6.2026,6.209,6.1706,6.1706,98400.0
2009-03-16 13:30:00,9.63,9.68,9.63,9.65,131000.0,6.1706,6.2026,6.1706,6.1834,131000.0
2009-03-16 14:00:00,9.65,9.69,9.65,9.66,91000.0,6.1834,6.209,6.1834,6.1898,91000.0
2009-03-16 14:30:00,9.66,9.67,9.61,9.63,433000.0,6.1898,6.1962,6.1578,6.1706,433000.0
2009-03-16 15:00:00,9.63,9.65,9.34,9.39,348300.0,6.1706,6.1834,5.9848,6.0168,348300.0
2009-03-16 15:30:00,9.4,9.43,9.31,9.35,342400.0,6.0232,6.0424,5.9655,5.9912,342400.0
2009-03-17 09:30:00,9.35,9.45,9.2,9.3,387700.0,5.9912,6.0553,5.8951,5.9591,387700.0
2009-03-17 10:00:00,9.3,9.64,9.28,9.35,489000.0,5.9591,6.177,5.9463,5.9912,489000.0
2009-03-17 10:30:00,9.36,9.53,9.32,9.41,457400.0,5.9976,6.1065,5.972,6.0296,457400.0
2009-03-17 11:00:00,9.41,9.45,9.34,9.39,239800.0,6.0296,6.0553,5.9848,6.0168,239800.0
2009-03-17 11:30:00,9.39,9.42,9.36,9.37,323500.0,6.0168,6.036,5.9976,6.004,323500.0
2009-03-17 12:00:00,9.38,9.41,9.36,9.39,278200.0,6.0104,6.0296,5.9976,6.0168,278200.0
2009-03-17 12:30:00,9.4,9.47,9.33,9.45,330300.0,6.0232,6.0681,5.9784,6.0553,330300.0
2009-03-17 13:00:00,9.46,9.54,9.45,9.49,179000.0,6.0617,6.1129,6.0553,6.0809,179000.0
2009-03-17 13:30:00,9.49,9.51,9.44,9.44,509600.0,6.0809,6.0937,6.0488,6.0488,509600.0
2009-03-17 14:00:00,9.45,9.55,9.43,9.46,192200.0,6.0553,6.1193,6.0424,6.0617,192200.0
2009-03-17 14:30:00,9.46,9.59,9.45,9.55,123100.0,6.0617,6.145,6.0553,6.1193,123100.0
2009-03-17 15:00:00,9.55,9.63,9.54,9.59,206600.0,6.1193,6.1706,6.1129,6.145,206600.0
2009-03-17 15:30:00,9.59,9.64,9.53,9.62,409000.0,6.145,6.177,6.1065,6.1642,409000.0
2009-03-18 09:30:00,9.56,9.7,9.43,9.58,171000.0,6.1257,6.2154,6.0424,6.1386,171000.0
2009-03-18 10:00:00,9.58,9.58,9.36,9.39,222100.0,6.1386,6.1386,5.9976,6.0168,222100.0
2009-03-18 10:30:00,9.39,9.42,9.33,9.39,170300.0,6.0168,6.036,5.9784,6.0168,170300.0
2009-03-18 11:00:00,9.4,9.41,9.32,9.33,156800.0,6.0232,6.0296,5.972,5.9784,156800.0
2009-03-18 11:30:00,9.33,9.48,9.31,9.47,194200.0,5.9784,6.0745,5.9655,6.0681,194200.0
2009-03-18 12:00:00,9.48,9.51,9.43,9.46,167000.0,6.0745,6.0937,6.0424,6.0617,167000.0
2009-03-18 12:30:00,9.46,9.49,9.41,9.49,141800.0,6.0617,6.0809,6.0296,6.0809,141800.0
2009-03-18 13:00:00,9.49,9.5,9.45,9.48,172600.0,6.0809,6.0873,6.0553,6.0745,172600.0
2009-03-18 13:30:00,9.47,9.62,9.46,9.6,178700.0,6.0681,6.1642,6.0617,6.1514,178700.0
2009-03-18 14:00:00,9.59,9.82,9.54,9.81,414100.0,6.145,6.2923,6.1129,6.2859,414100.0
2009-03-18 14:30:00,9.81,9.87,9.65,9.81,520200.0,6.2859,6.3244,6.1834,6.2859,520200.0
2009-03-18 15:00:00,9.81,9.86,9.61,9.65,344300.0,6.2859,6.318,6.1578,6.1834,344300.0
2009-03-18 15:30:00,9.66,9.74,9.57,9.74,512900.0,6.1898,6.2411,6.1321,6.2411,512900.0
2009-03-19 09:30:00,9.8,9.83,9.48,9.52,137000.0,6.2795,6.2987,6.0745,6.1001,137000.0
2009-03-19 10:00:00,9.52,9.65,9.44,9.52,257900.0,6.1001,6.1834,6.0488,6.1001,257900.0
2009-03-19 10:30:00,9.52,9.66,9.51,9.62,118200.0,6.1001,6.1898,6.0937,6.1642,118200.0
2009-03-19 11:00:00,9.63,9.66,9.53,9.57,96200.0,6.1706,6.1898,6.1065,6.1321,96200.0
2009-03-19 11:30:00,9.57,9.62,9.53,9.62,66500.0,6.1321,6.1642,6.1065,6.1642,66500.0
2009-03-19 12:00:00,9.61,9.61,9.41,9.48,223300.0,6.1578,6.1578,6.0296,6.0745,223300.0
2009-03-19 12:30:00,9.49,9.52,9.41,9.47,129400.0,6.0809,6.1001,6.0296,6.0681,129400.0
2009-03-19 13:00:00,9.48,9.49,9.29,9.31,240300.0,6.0745,6.0809,5.9527,5.9655,240300.0
2009-03-19 13:30:00,9.31,9.4,9.24,9.4,204600.0,5.9655,6.0232,5.9207,6.0232,204600.0
2009-03-19 14:00:00,9.4,9.44,9.37,9.43,80700.0,6.0232,6.0488,6.004,6.0424,80700.0
2009-03-19 14:30:00,9.43,9.45,9.37,9.38,292200.0,6.0424,6.0553,6.004,6.0104,292200.0
2009-03-19 15:00:00,9.39,9.46,9.33,9.38,301600.0,6.0168,6.0617,5.9784,6.0104,301600.0
2009-03-19 15:30:00,9.38,9.43,9.34,9.38,393200.0,6.0104,6.0424,5.9848,6.0104,393200.0
2009-03-20 09:30:00,9.41,9.77,9.41,9.64,434600.0,6.0296,6.2603,6.0296,6.177,434600.0
2009-03-20 10:00:00,9.64,9.68,9.56,9.66,267500.0,6.177,6.2026,6.1257,6.1898,267500.0
2009-03-20 10:30:00,9.66,9.71,9.62,9.7,226700.0,6.1898,6.2219,6.1642,6.2154,226700.0
2009-03-20 11:00:00,9.7,9.76,9.68,9.73,313500.0,6.2154,6.2539,6.2026,6.2347,313500.0
2009-03-20 11:30:00,9.72,9.77,9.71,9.72,191900.0,6.2283,6.2603,6.2219,6.2283,191900.0
2009-03-20 12:00:00,9.72,9.74,9.71,9.73,101800.0,6.2283,6.2411,6.2219,6.2347,101800.0
2009-03-20 12:30:00,9.73,9.75,9.67,9.67,137500.0,6.2347,6.2475,6.1962,6.1962,137500.0
2009-03-20 13:00:00,9.68,9.68,9.55,9.59,232900.0,6.2026,6.2026,6.1193,6.145,232900.0
2009-03-20 13:30:00,9.59,9.6,9.45,9.49,347500.0,6.145,6.1514,6.0553,6.0809,347500.0
2009-03-20 14:00:00,9.49,9.58,9.48,9.58,161700.0,6.0809,6.1386,6.0745,6.1386,161700.0
2009-03-20 14:30:00,9.58,9.63,9.57,9.62,210400.0,6.1386,6.1706,6.1321,6.1642,210400.0
2009-03-20 15:00:00,9.61,9.68,9.59,9.66,271200.0,6.1578,6.2026,6.145,6.1898,271200.0
2009-03-20 15:30:00,9.66,9.76,9.65,9.72,1151200.0,6.1898,6.2539,6.1834,6.2283,1151200.0
2009-03-23 09:30:00,9.93,9.99,9.64,9.7,385500.0,6.3628,6.4013,6.177,6.2154,385500.0
2009-03-23 10:00:00,9.7,10.07,9.68,10.06,540100.0,6.2154,6.4525,6.2026,6.4461,540100.0
2009-03-23 10:30:00,10.07,10.31,10.04,10.29,378700.0,6.4525,6.6063,6.4333,6.5935,378700.0
2009-03-23 11:00:00,10.29,10.31,10.25,10.29,240800.0,6.5935,6.6063,6.5679,6.5935,240800.0
2009-03-23 11:30:00,10.3,10.58,10.3,10.57,224500.0,6.5999,6.7793,6.5999,6.7729,224500.0
2009-03-23 12:00:00,10.57,10.59,10.46,10.51,258000.0,6.7729,6.7857,6.7024,6.7345,258000.0
2009-03-23 12:30:00,10.51,10.51,10.44,10.44,101100.0,6.7345,6.7345,6.6896,6.6896,101100.0
2009-03-23 13:00:00,10.44,10.46,10.32,10.41,228900.0,6.6896,6.7024,6.6127,6.6704,228900.0
2009-03-23 13:30:00,10.4,10.41,10.32,10.33,144400.0,6.664,6.6704,6.6127,6.6191,144400.0
2009-03-23 14:00:00,10.33,10.43,10.33,10.43,133900.0,6.6191,6.6832,6.6191,6.6832,133900.0
2009-03-23 14:30:00,10.42,10.54,10.41,10.54,166400.0,6.6768,6.7537,6.6704,6.7537,166400.0
2009-03-23 15:00:00,10.54,10.59,10.47,10.53,288600.0,6.7537,6.7857,6.7088,6.7473,288600.0
2009-03-23 15:30:00,10.53,10.8,10.52,10.7,716000.0,6.7473,6.9203,6.7409,6.8562,716000.0
2009-03-24 09:30:00,10.07,10.65,10.04,10.6,392100.0,6.4525,6.8242,6.4333,6.7921,392100.0
2009-03-24 10:00:00,10.61,10.7,10.21,10.23,468500.0,6.7985,6.8562,6.5422,6.5551,468500.0
2009-03-24 10:30:00,10.23,10.27,10.07,10.27,365000.0,6.5551,6.5807,6.4525,6.5807,365000.0
2009-03-24 11:00:00,10.28,10.45,10.24,10.37,332000.0,6.5871,6.696,6.5615,6.6448,332000.0
2009-03-24 11:30:00,10.36,10.36,10.13,10.14,356000.0,6.6384,6.6384,6.491,6.4974,356000.0
2009-03-24 12:00:00,10.13,10.13,9.99,10.02,431400.0,6.491,6.491,6.4013,6.4205,431400.0
2009-03-24 12:30:00,10.02,10.06,9.97,10.03,352400.0,6.4205,6.4461,6.3885,6.4269,352400.0
2009-03-24 13:00:00,10.03,10.26,10.03,10.26,268200.0,6.4269,6.5743,6.4269,6.5743,268200.0
2009-03-24 13:30:00,10.26,10.29,10.14,10.18,177200.0,6.5743,6.5935,6.4974,6.523,177200.0
2009-03-24 14:00:00,10.18,10.28,10.18,10.26,310600.0,6.523,6.5871,6.523,6.5743,310600.0
2009-03-24 14:30:00,10.26,10.31,10.21,10.23,131100.0,6.5743,6.6063,6.5422,6.5551,131100.0
2009-03-24 15:00:00,10.23,10.23,10.13,10.15,199700.0,6.5551,6.5551,6.491,6.5038,199700.0
2009-03-24 15:30:00,10.15,10.17,10.02,10.04,367000.0,6.5038,6.5166,6.4205,6.4333,367000.0
2009-03-25 09:30:00,10.09,10.31,10.07,10.25,404900.0,6.4653,6.6063,6.4525,6.5679,404900.0
2009-03-25 10:00:00,10.25,10.29,10.15,10.16,395000.0,6.5679,6.5935,6.5038,6.5102,395000.0
2009-03-25 10:30:00,10.17,10.32,10.06,10.07,223400.0,6.5166,6.6127,6.4461,6.4525,223400.0
2009-03-25 11:00:00,10.08,10.19,9.94,10.04,172100.0,6.4589,6.5294,6.3692,6.4333,172100.0
2009-03-25 11:30:00,10.05,10.08,9.93,10.0,339900.0,6.4397,6.4589,6.3628,6.4077,339900.0
2009-03-25 12:00:00,10.0,10.03,9.81,9.86,207600.0,6.4077,6.4269,6.2859,6.318,207600.0
2009-03-25 12:30:00,9.86,9.87,9.68,9.74,249900.0,6.318,6.3244,6.2026,6.2411,249900.0
2009-03-25 13:00:00,9.75,9.85,9.72,9.78,343900.0,6.2475,6.3116,6.2283,6.2667,343900.0
2009-03-25 13:30:00,9.78,9.85,9.74,9.74,162700.0,6.2667,6.3116,6.2411,6.2411,162700.0
2009-03-25 14:00:00,9.74,9.74,9.61,9.7,163100.0,6.2411,6.2411,6.1578,6.2154,163100.0
2009-03-25 14:30:00,9.69,9.7,9.52,9.55,205600.0,6.209,6.2154,6.1001,6.1193,205600.0
2009-03-25 15:00:00,9.54,9.74,9.51,9.73,272400.0,6.1129,6.2411,6.0937,6.2347,272400.0
2009-03-25 15:30:00,9.74,9.96,9.74,9.95,865300.0,6.2411,6.382,6.2411,6.3756,865300.0
2009-03-26 09:30:00,10.15,10.56,10.09,10.42,291900.0,6.5038,6.7665,6.4653,6.6768,291900.0
2009-03-26 10:00:00,10.42,10.55,10.29,10.46,156400.0,6.6768,6.7601,6.5935,6.7024,156400.0
2009-03-26 10:30:00,10.46,10.59,10.4,10.54,163100.0,6.7024,6.7857,6.664,6.7537,163100.0
2009-03-26 11:00:00,10.53,10.64,10.49,10.5,130100.0,6.7473,6.8178,6.7217,6.7281,130100.0
2009-03-26 11:30:00,10.51,10.57,10.4,10.52,416400.0,6.7345,6.7729,6.664,6.7409,416400.0
2009-03-26 12:00:00,10.52,10.72,10.51,10.72,158100.0,6.7409,6.869,6.7345,6.869,158100.0
2009-03-26 12:30:00,10.72,10.75,10.64,10.71,98400.0,6.869,6.8883,6.8178,6.8626,98400.0
2009-03-26 13:00:00,10.71,10.84,10.69,10.75,189500.0,6.8626,6.9459,6.8498,6.8883,189500.0
2009-03-26 13:30:00,10.76,10.79,10.69,10.75,233700.0,6.8947,6.9139,6.8498,6.8883,233700.0
2009-03-26 14:00:00,10.74,10.82,10.58,10.61,193300.0,6.8818,6.9331,6.7793,6.7985,193300.0
2009-03-26 14:30:00,10.61,10.64,10.49,10.5,192500.0,6.7985,6.8178,6.7217,6.7281,192500.0
2009-03-26 15:00:00,10.49,10.65,10.49,10.61,195900.0,6.7217,6.8242,6.7217,6.7985,195900.0
2009-03-26 15:30:00,10.61,10.69,10.57,10.68,380300.0,6.7985,6.8498,6.7729,6.8434,380300.0
2009-03-27 09:30:00,10.6,10.66,10.37,10.47,197800.0,6.7921,6.8306,6.6448,6.7088,197800.0
2009-03-27 10:00:00,10.47,10.55,10.4,10.46,132200.0,6.7088,6.7601,6.664,6.7024,132200.0
2009-03-27 10:30:00,10.46,10.49,10.38,10.46,106700.0,6.7024,6.7217,6.6512,6.7024,106700.0
2009-03-27 11:00:00,10.46,10.55,10.38,10.52,137000.0,6.7024,6.7601,6.6512,6.7409,137000.0
2009-03-27 11:30:00,10.52,10.63,10.49,10.59,101100.0,6.7409,6.8114,6.7217,6.7857,101100.0
2009-03-27 12:00:00,10.6,10.67,10.52,10.53,69200.0,6.7921,6.837,6.7409,6.7473,69200.0
2009-03-27 12:30:00,10.53,10.61,10.49,10.49,86400.0,6.7473,6.7985,6.7217,6.7217,86400.0
2009-03-27 13:00:00,10.5,10.54,10.44,10.47,65900.0,6.7281,6.7537,6.6896,6.7088,65900.0
2009-03-27 13:30:00,10.47,10.54,10.37,10.41,91700.0,6.7088,6.7537,6.6448,6.6704,91700.0
2009-03-27 14:00:00,10.41,10.53,10.4,10.51,110600.0,6.6704,6.7473,6.664,6.7345,110600.0
2009-03-27 14:30:00,10.5,10.53,10.43,10.51,129700.0,6.7281,6.7473,6.6832,6.7345,129700.0
2009-03-27 15:00:00,10.51,10.57,10.46,10.5,175700.0,6.7345,6.7729,6.7024,6.7281,175700.0
2009-03-27 15:30:00,10.5,10.55,10.41,10.44,495300.0,6.7281,6.7601,6.6704,6.6896,495300.0
2009-03-30 09:30:00,10.3,10.3,9.94,10.04,189900.0,6.5999,6.5999,6.3692,6.4333,189900.0
2009-03-30 10:00:00,10.03,10.18,10.0,10.17,292400.0,6.4269,6.523,6.4077,6.5166,292400.0
2009-03-30 10:30:00,10.17,10.18,10.08,10.11,319800.0,6.5166,6.523,6.4589,6.4782,319800.0
2009-03-30 11:00:00,10.11,10.24,10.11,10.2,245600.0,6.4782,6.5615,6.4782,6.5358,245600.0
2009-03-30 11:30:00,10.2,10.26,10.17,10.24,174500.0,6.5358,6.5743,6.5166,6.5615,174500.0
2009-03-30 12:00:00,10.24,10.39,10.22,10.39,146800.0,6.5615,6.6576,6.5486,6.6576,146800.0
2009-03-30 12:30:00,10.39,10.43,10.3,10.35,164600.0,6.6576,6.6832,6.5999,6.6319,164600.0
2009-03-30 13:00:00,10.34,10.46,10.33,10.45,144400.0,6.6255,6.7024,6.6191,6.696,144400.0
2009-03-30 13:30:00,10.45,10.47,10.3,10.38,194700.0,6.696,6.7088,6.5999,6.6512,194700.0
2009-03-30 14:00:00,10.37,10.5,10.35,10.44,255400.0,6.6448,6.7281,6.6319,6.6896,255400.0
2009-03-30 14:30:00,10.45,10.48,10.38,10.39,277200.0,6.696,6.7152,6.6512,6.6576,277200.0
2009-03-30 15:00:00,10.39,10.56,10.38,10.48,372900.0,6.6576,6.7665,6.6512,6.7152,372900.0
2009-03-30 15:30:00,10.48,10.61,10.47,10.59,886100.0,6.7152,6.7985,6.7088,6.7857,886100.0
2009-03-31 09:30:00,10.46,10.7,10.08,10.15,303200.0,6.7024,6.8562,6.4589,6.5038,303200.0
2009-03-31 10:00:00,10.15,10.16,10.0,10.15,276900.0,6.5038,6.5102,6.4077,6.5038,276900.0
2009-03-31 10:30:00,10.15,10.2,10.04,10.05,235500.0,6.5038,6.5358,6.4333,6.4397,235500.0
2009-03-31 11:00:00,10.06,10.16,10.0,10.01,297400.0,6.4461,6.5102,6.4077,6.4141,297400.0
2009-03-31 11:30:00,10.02,10.11,9.96,10.09,220000.0,6.4205,6.4782,6.382,6.4653,220000.0
2009-03-31 12:00:00,10.09,10.21,10.08,10.21,143700.0,6.4653,6.5422,6.4589,6.5422,143700.0
2009-03-31 12:30:00,10.21,10.41,10.2,10.36,138200.0,6.5422,6.6704,6.5358,6.6384,138200.0
2009-03-31 13:00:00,10.36,10.51,10.36,10.51,115000.0,6.6384,6.7345,6.6384,6.7345,115000.0
2009-03-31 13:30:00,10.51,10.56,10.48,10.54,113900.0,6.7345,6.7665,6.7152,6.7537,113900.0
2009-03-31 14:00:00,10.55,10.64,10.5,10.6,127200.0,6.7601,6.8178,6.7281,6.7921,127200.0
2009-03-31 14:30:00,10.6,10.66,10.54,10.54,218700.0,6.7921,6.8306,6.7537,6.7537,218700.0
2009-03-31 15:00:00,10.55,10.59,10.44,10.53,241100.0,6.7601,6.7857,6.6896,6.7473,241100.0
2009-03-31 15:30:00,10.53,10.53,10.38,10.47,510200.0,6.7473,6.7473,6.6512,6.7088,510200.0
2009-04-01 09:30:00,10.33,10.33,10.07,10.22,296200.0,6.6191,6.6191,6.4525,6.5486,296200.0
2009-04-01 10:00:00,10.21,10.55,10.21,10.45,352800.0,6.5422,6.7601,6.5422,6.696,352800.0
2009-04-01 10:30:00,10.45,10.64,10.38,10.6,262600.0,6.696,6.8178,6.6512,6.7921,262600.0
2009-04-01 11:00:00,10.61,10.63,10.45,10.48,225800.0,6.7985,6.8114,6.696,6.7152,225800.0
2009-04-01 11:30:00,10.49,10.5,10.39,10.4,268700.0,6.7217,6.7281,6.6576,6.664,268700.0
2009-04-01 12:00:00,10.4,10.61,10.39,10.61,160100.0,6.664,6.7985,6.6576,6.7985,160100.0
2009-04-01 12:30:00,10.6,10.61,10.38,10.39,195800.0,6.7921,6.7985,6.6512,6.6576,195800.0
2009-04-01 13:00:00,10.39,10.55,10.39,10.53,135200.0,6.6576,6.7601,6.6576,6.7473,135200.0
2009-04-01 13:30:00,10.54,10.58,10.46,10.49,194800.0,6.7537,6.7793,6.7024,6.7217,194800.0
2009-04-01 14:00:00,10.5,10.6,10.49,10.6,129300.0,6.7281,6.7921,6.7217,6.7921,129300.0
2009-04-01 14:30:00,10.59,10.65,10.59,10.6,279000.0,6.7857,6.8242,6.7857,6.7921,279000.0
2009-04-01 15:00:00,10.6,10.66,10.52,10.64,420600.0,6.7921,6.8306,6.7409,6.8178,420600.0
2009-04-01 15:30:00,10.64,10.76,10.61,10.67,447500.0,6.8178,6.8947,6.7985,6.837,447500.0
2009-04-02 09:30:00,11.0,11.04,10.83,10.99,160800.0,7.0484,7.0741,6.9395,7.042,160800.0
2009-04-02 10:00:00,10.99,11.13,10.87,10.95,219500.0,7.042,7.1317,6.9651,7.0164,219500.0
2009-04-02 10:30:00,10.95,11.23,10.92,11.17,212700.0,7.0164,7.1958,6.9972,7.1574,212700.0
2009-04-02 11:00:00,11.17,11.33,11.16,11.3,261300.0,7.1574,7.2599,7.151,7.2407,261300.0
2009-04-02 11:30:00,11.29,11.31,11.18,11.21,219200.0,7.2343,7.2471,7.1638,7.183,219200.0
2009-04-02 12:00:00,11.22,11.31,11.19,11.27,126400.0,7.1894,7.2471,7.1702,7.2215,126400.0
2009-04-02 12:30:00,11.28,11.31,11.21,11.22,128300.0,7.2279,7.2471,7.183,7.1894,128300.0
2009-04-02 13:00:00,11.22,11.24,11.1,11.15,146100.0,7.1894,7.2022,7.1125,7.1446,146100.0
2009-04-02 13:30:00,11.14,11.19,11.02,11.02,119700.0,7.1382,7.1702,7.0613,7.0613,119700.0
2009-04-02 14:00:00,11.03,11.14,11.03,11.13,80500.0,7.0677,7.1382,7.0677,7.1317,80500.0
2009-04-02 14:30:00,11.13,11.18,11.09,11.1,104500.0,7.1317,7.1638,7.1061,7.1125,104500.0
2009-04-02 15:00:00,11.1,11.15,11.04,11.14,254200.0,7.1125,7.1446,7.0741,7.1382,254200.0
2009-04-02 15:30:00,11.14,11.17,11.07,11.12,482100.0,7.1382,7.1574,7.0933,7.1253,482100.0
2009-04-03 09:30:00,11.0,11.12,10.93,11.01,491300.0,7.0484,7.1253,7.0036,7.0549,491300.0
2009-04-03 10:00:00,10.99,11.08,10.94,11.05,292500.0,7.042,7.0997,7.01,7.0805,292500.0
2009-04-03 10:30:00,11.05,11.17,11.03,11.11,256500.0,7.0805,7.1574,7.0677,7.1189,256500.0
2009-04-03 11:00:00,11.11,11.17,11.05,11.09,88400.0,7.1189,7.1574,7.0805,7.1061,88400.0
2009-04-03 11:30:00,11.09,11.25,11.04,11.23,150400.0,7.1061,7.2086,7.0741,7.1958,150400.0
2009-04-03 12:00:00,11.23,11.37,11.22,11.35,100200.0,7.1958,7.2855,7.1894,7.2727,100200.0
2009-04-03 12:30:00,11.35,11.44,11.32,11.37,114000.0,7.2727,7.3304,7.2535,7.2855,114000.0
2009-04-03 13:00:00,11.37,11.41,11.34,11.39,86200.0,7.2855,7.3112,7.2663,7.2983,86200.0
2009-04-03 13:30:00,11.39,11.4,11.3,11.39,79500.0,7.2983,7.3048,7.2407,7.2983,79500.0
2009-04-03 14:00:00,11.39,11.39,11.3,11.36,110800.0,7.2983,7.2983,7.2407,7.2791,110800.0
2009-04-03 14:30:00,11.37,11.39,11.33,11.37,87900.0,7.2855,7.2983,7.2599,7.2855,87900.0
2009-04-03 15:00:00,11.38,11.41,11.31,11.35,142300.0,7.2919,7.3112,7.2471,7.2727,142300.0
2009-04-03 15:30:00,11.35,11.5,11.33,11.5,329100.0,7.2727,7.3688,7.2599,7.3688,329100.0
2009-04-06 09:30:00,11.44,11.53,11.3,11.48,309800.0,7.3304,7.3881,7.2407,7.356,309800.0
2009-04-06 10:00:00,11.47,11.48,11.16,11.16,644500.0,7.3496,7.356,7.151,7.151,644500.0
2009-04-06 10:30:00,11.16,11.16,10.93,10.94,408600.0,7.151,7.151,7.0036,7.01,408600.0
2009-04-06 11:00:00,10.95,10.95,10.73,10.81,356600.0,7.0164,7.0164,6.8754,6.9267,356600.0
2009-04-06 11:30:00,10.81,10.84,10.7,10.71,131700.0,6.9267,6.9459,6.8562,6.8626,131700.0
2009-04-06 12:00:00,10.71,10.72,10.65,10.67,125200.0,6.8626,6.869,6.8242,6.837,125200.0
2009-04-06 12:30:00,10.68,10.9,10.61,10.9,196100.0,6.8434,6.9844,6.7985,6.9844,196100.0
2009-04-06 13:00:00,10.9,10.93,10.85,10.92,186000.0,6.9844,7.0036,6.9523,6.9972,186000.0
2009-04-06 13:30:00,10.91,11.01,10.89,11.0,235000.0,6.9908,7.0549,6.978,7.0484,235000.0
2009-04-06 14:00:00,10.99,11.0,10.93,10.98,112200.0,7.042,7.0484,7.0036,7.0356,112200.0
2009-04-06 14:30:00,10.98,11.06,10.92,11.03,184400.0,7.0356,7.0869,6.9972,7.0677,184400.0
2009-04-06 15:00:00,11.03,11.11,10.98,11.05,200900.0,7.0677,7.1189,7.0356,7.0805,200900.0
2009-04-06 15:30:00,11.05,11.11,10.99,11.1,367000.0,7.0805,7.1189,7.042,7.1125,367000.0
2009-04-07 09:30:00,10.99,10.99,10.67,10.73,176900.0,7.042,7.042,6.837,6.8754,176900.0
2009-04-07 10:00:00,10.72,10.75,10.64,10.75,125000.0,6.869,6.8883,6.8178,6.8883,125000.0
2009-04-07 10:30:00,10.74,10.84,10.72,10.82,113100.0,6.8818,6.9459,6.869,6.9331,113100.0
2009-04-07 11:00:00,10.83,10.9,10.83,10.9,178600.0,6.9395,6.9844,6.9395,6.9844,178600.0
2009-04-07 11:30:00,10.89,10.95,10.84,10.86,256700.0,6.978,7.0164,6.9459,6.9587,256700.0
2009-04-07 12:00:00,10.86,10.96,10.75,10.75,233800.0,6.9587,7.0228,6.8883,6.8883,233800.0
2009-04-07 12:30:00,10.75,10.8,10.74,10.78,57700.0,6.8883,6.9203,6.8818,6.9075,57700.0
2009-04-07 13:00:00,10.78,10.79,10.71,10.74,58100.0,6.9075,6.9139,6.8626,6.8818,58100.0
2009-04-07 13:30:00,10.74,10.76,10.7,10.74,76900.0,6.8818,6.8947,6.8562,6.8818,76900.0
2009-04-07 14:00:00,10.73,10.8,10.71,10.77,125500.0,6.8754,6.9203,6.8626,6.9011,125500.0
2009-04-07 14:30:00,10.76,10.77,10.63,10.68,200600.0,6.8947,6.9011,6.8114,6.8434,200600.0
2009-04-07 15:00:00,10.67,10.71,10.61,10.64,242800.0,6.837,6.8626,6.7985,6.8178,242800.0
2009-04-07 15:30:00,10.63,10.77,10.63,10.7,547900.0,6.8114,6.9011,6.8114,6.8562,547900.0
2009-04-08 09:30:00,11.01,11.16,10.8,11.01,222100.0,7.0549,7.151,6.9203,7.0549,222100.0
2009-04-08 10:00:00,11.01,11.07,10.78,10.84,167100.0,7.0549,7.0933,6.9075,6.9459,167100.0
2009-04-08 10:30:00,10.83,10.87,10.77,10.86,91400.0,6.9395,6.9651,6.9011,6.9587,91400.0
2009-04-08 11:00:00,10.87,10.94,10.8,10.85,148200.0,6.9651,7.01,6.9203,6.9523,148200.0
2009-04-08 11:30:00,10.84,10.92,10.8,10.82,146800.0,6.9459,6.9972,6.9203,6.9331,146800.0
2009-04-08 12:00:00,10.82,10.9,10.79,10.86,87100.0,6.9331,6.9844,6.9139,6.9587,87100.0
2009-04-08 12:30:00,10.85,10.96,10.82,10.94,65700.0,6.9523,7.0228,6.9331,7.01,65700.0
2009-04-08 13:00:00,10.94,10.95,10.88,10.91,51700.0,7.01,7.0164,6.9716,6.9908,51700.0
2009-04-08 13:30:00,10.91,10.92,10.84,10.88,82600.0,6.9908,6.9972,6.9459,6.9716,82600.0
2009-04-08 14:00:00,10.88,10.9,10.82,10.9,88500.0,6.9716,6.9844,6.9331,6.9844,88500.0
2009-04-08 14:30:00,10.9,10.97,10.87,10.9,123000.0,6.9844,7.0292,6.9651,6.9844,123000.0
2009-04-08 15:00:00,10.9,10.95,10.8,10.88,257700.0,6.9844,7.0164,6.9203,6.9716,257700.0
2009-04-08 15:30:00,10.89,10.96,10.86,10.95,369500.0,6.978,7.0228,6.9587,7.0164,369500.0
2009-04-09 09:30:00,11.16,11.3,10.94,11.15,207200.0,7.151,7.2407,7.01,7.1446,207200.0
2009-04-09 10:00:00,11.16,11.29,11.1,11.25,144700.0,7.151,7.2343,7.1125,7.2086,144700.0
2009-04-09 10:30:00,11.26,11.27,11.21,11.23,71100.0,7.215,7.2215,7.183,7.1958,71100.0
2009-04-09 11:00:00,11.22,11.3,11.15,11.16,129100.0,7.1894,7.2407,7.1446,7.151,129100.0
2009-04-09 11:30:00,11.16,11.16,10.99,11.0,96900.0,7.151,7.151,7.042,7.0484,96900.0
2009-04-09 12:00:00,11.0,11.01,10.94,11.0,85600.0,7.0484,7.0549,7.01,7.0484,85600.0
2009-04-09 12:30:00,11.01,11.03,10.99,11.0,66700.0,7.0549,7.0677,7.042,7.0484,66700.0
2009-04-09 13:00:00,11.0,11.06,11.0,11.06,94900.0,7.0484,7.0869,7.0484,7.0869,94900.0
2009-04-09 13:30:00,11.06,11.12,11.06,11.07,105200.0,7.0869,7.1253,7.0869,7.0933,105200.0
2009-04-09 14:00:00,11.08,11.15,11.08,11.15,82500.0,7.0997,7.1446,7.0997,7.1446,82500.0
2009-04-09 14:30:00,11.15,11.27,11.14,11.23,107700.0,7.1446,7.2215,7.1382,7.1958,107700.0
2009-04-09 15:00:00,11.22,11.24,11.16,11.21,151500.0,7.1894,7.2022,7.151,7.183,151500.0
2009-04-09 15:30:00,11.21,11.34,11.2,11.32,288100.0,7.183,7.2663,7.1766,7.2535,288100.0
2009-04-13 09:30:00,11.24,11.25,10.99,11.01,108700.0,7.2022,7.2086,7.042,7.0549,108700.0
2009-04-13 10:00:00,11.0,11.09,10.94,11.07,108300.0,7.0484,7.1061,7.01,7.0933,108300.0
2009-04-13 10:30:00,11.07,11.09,10.89,10.89,199200.0,7.0933,7.1061,6.978,6.978,199200.0
2009-04-13 11:00:00,10.89,10.99,10.86,10.91,132100.0,6.978,7.042,6.9587,6.9908,132100.0
2009-04-13 11:30:00,10.91,10.91,10.75,10.78,151000.0,6.9908,6.9908,6.8883,6.9075,151000.0
2009-04-13 12:00:00,10.77,10.9,10.77,10.89,113500.0,6.9011,6.9844,6.9011,6.978,113500.0
2009-04-13 12:30:00,10.89,10.92,10.82,10.84,98100.0,6.978,6.9972,6.9331,6.9459,98100.0
2009-04-13 13:00:00,10.83,10.85,10.77,10.8,145900.0,6.9395,6.9523,6.9011,6.9203,145900.0
2009-04-13 13:30:00,10.8,10.89,10.8,10.86,118400.0,6.9203,6.978,6.9203,6.9587,118400.0
2009-04-13 14:00:00,10.87,10.87,10.82,10.82,106500.0,6.9651,6.9651,6.9331,6.9331,106500.0
2009-04-13 14:30:00,10.83,10.87,10.8,10.82,198500.0,6.9395,6.9651,6.9203,6.9331,198500.0
2009-04-13 15:00:00,10.82,10.98,10.8,10.97,161300.0,6.9331,7.0356,6.9203,7.0292,161300.0
2009-04-13 15:30:00,10.98,11.02,10.94,10.97,353300.0,7.0356,7.0613,7.01,7.0292,353300.0
2009-04-14 09:30:00,10.88,10.94,10.5,10.67,265700.0,6.9716,7.01,6.7281,6.837,265700.0
2009-04-14 10:00:00,10.68,10.91,10.65,10.91,270300.0,6.8434,6.9908,6.8242,6.9908,270300.0
2009-04-14 10:30:00,10.9,11.03,10.85,10.9,207000.0,6.9844,7.0677,6.9523,6.9844,207000.0
2009-04-14 11:00:00,10.9,10.96,10.82,10.85,217200.0,6.9844,7.0228,6.9331,6.9523,217200.0
2009-04-14 11:30:00,10.84,10.85,10.68,10.69,149400.0,6.9459,6.9523,6.8434,6.8498,149400.0
2009-04-14 12:00:00,10.69,10.75,10.6,10.74,180600.0,6.8498,6.8883,6.7921,6.8818,180600.0
2009-04-14 12:30:00,10.74,10.75,10.56,10.59,81100.0,6.8818,6.8883,6.7665,6.7857,81100.0
2009-04-14 13:00:00,10.59,10.61,10.56,10.61,74400.0,6.7857,6.7985,6.7665,6.7985,74400.0
2009-04-14 13:30:00,10.61,10.62,10.53,10.58,99800.0,6.7985,6.805,6.7473,6.7793,99800.0
2009-04-14 14:00:00,10.58,10.58,10.5,10.56,106200.0,6.7793,6.7793,6.7281,6.7665,106200.0
2009-04-14 14:30:00,10.57,10.62,10.54,10.62,131800.0,6.7729,6.805,6.7537,6.805,131800.0
2009-04-14 15:00:00,10.63,10.65,10.52,10.54,197100.0,6.8114,6.8242,6.7409,6.7537,197100.0
2009-04-14 15:30:00,10.54,10.56,10.47,10.5,415900.0,6.7537,6.7665,6.7088,6.7281,415900.0
2009-04-15 09:30:00,10.4,10.45,10.07,10.38,233400.0,6.76,6.7925,6.5455,6.747,233400.0
2009-04-15 10:00:00,10.39,10.46,10.35,10.38,158700.0,6.7535,6.799,6.7275,6.747,158700.0
2009-04-15 10:30:00,10.39,10.4,10.23,10.27,103400.0,6.7535,6.76,6.6495,6.6755,103400.0
2009-04-15 11:00:00,10.28,10.29,10.06,10.11,224200.0,6.682,6.6885,6.539,6.5715,224200.0
2009-04-15 11:30:00,10.11,10.22,10.1,10.17,87500.0,6.5715,6.643,6.565,6.6105,87500.0
2009-04-15 12:00:00,10.18,10.32,10.18,10.29,122700.0,6.617,6.708,6.617,6.6885,122700.0
2009-04-15 12:30:00,10.3,10.41,10.29,10.38,136200.0,6.695,6.7665,6.6885,6.747,136200.0
2009-04-15 13:00:00,10.39,10.4,10.29,10.31,63900.0,6.7535,6.76,6.6885,6.7015,63900.0
2009-04-15 13:30:00,10.3,10.33,10.23,10.27,45700.0,6.695,6.7145,6.6495,6.6755,45700.0
2009-04-15 14:00:00,10.27,10.32,10.18,10.2,65700.0,6.6755,6.708,6.617,6.63,65700.0
2009-04-15 14:30:00,10.19,10.22,10.15,10.19,69700.0,6.6235,6.643,6.5975,6.6235,69700.0
2009-04-15 15:00:00,10.2,10.3,10.19,10.3,127300.0,6.63,6.695,6.6235,6.695,127300.0
2009-04-15 15:30:00,10.3,10.4,10.27,10.38,228500.0,6.695,6.76,6.6755,6.747,228500.0
2009-04-16 09:30:00,10.46,10.59,10.32,10.57,141500.0,6.799,6.8835,6.708,6.8705,141500.0
2009-04-16 10:00:00,10.57,10.59,10.46,10.55,201300.0,6.8705,6.8835,6.799,6.8575,201300.0
2009-04-16 10:30:00,10.55,10.61,10.43,10.5,209900.0,6.8575,6.8965,6.7795,6.825,209900.0
2009-04-16 11:00:00,10.5,10.7,10.48,10.68,164900.0,6.825,6.955,6.812,6.942,164900.0
2009-04-16 11:30:00,10.68,10.72,10.54,10.55,87100.0,6.942,6.968,6.851,6.8575,87100.0
2009-04-16 12:00:00,10.55,10.62,10.53,10.54,61200.0,6.8575,6.903,6.8445,6.851,61200.0
2009-04-16 12:30:00,10.54,10.64,10.53,10.6,87100.0,6.851,6.916,6.8445,6.89,87100.0
2009-04-16 13:00:00,10.6,10.61,10.52,10.52,190600.0,6.89,6.8965,6.838,6.838,190600.0
2009-04-16 13:30:00,10.52,10.54,10.45,10.54,112100.0,6.838,6.851,6.7925,6.851,112100.0
2009-04-16 14:00:00,10.54,10.66,10.54,10.66,69200.0,6.851,6.929,6.851,6.929,69200.0
2009-04-16 14:30:00,10.66,10.79,10.66,10.76,125600.0,6.929,7.0135,6.929,6.994,125600.0
2009-04-16 15:00:00,10.76,10.8,10.69,10.76,140600.0,6.994,7.02,6.9485,6.994,140600.0
2009-04-16 15:30:00,10.76,10.82,10.72,10.74,326300.0,6.994,7.033,6.968,6.981,326300.0
2009-04-17 09:30:00,10.86,10.86,10.52,10.75,164000.0,7.059,7.059,6.838,6.9875,164000.0
2009-04-17 10:00:00,10.76,10.93,10.74,10.79,154200.0,6.994,7.1045,6.981,7.0135,154200.0
2009-04-17 10:30:00,10.79,10.79,10.71,10.71,57300.0,7.0135,7.0135,6.9615,6.9615,57300.0
2009-04-17 11:00:00,10.71,10.71,10.63,10.65,62100.0,6.9615,6.9615,6.9095,6.9225,62100.0
2009-04-17 11:30:00,10.65,10.68,10.62,10.66,45400.0,6.9225,6.942,6.903,6.929,45400.0
2009-04-17 12:00:00,10.65,10.73,10.65,10.72,43600.0,6.9225,6.9745,6.9225,6.968,43600.0
2009-04-17 12:30:00,10.72,10.73,10.65,10.66,89000.0,6.968,6.9745,6.9225,6.929,89000.0
2009-04-17 13:00:00,10.66,10.68,10.65,10.67,87900.0,6.929,6.942,6.9225,6.9355,87900.0
2009-04-17 13:30:00,10.67,10.71,10.67,10.7,107300.0,6.9355,6.9615,6.9355,6.955,107300.0
2009-04-17 14:00:00,10.7,10.73,10.67,10.72,119700.0,6.955,6.9745,6.9355,6.968,119700.0
2009-04-17 14:30:00,10.73,10.81,10.7,10.78,159900.0,6.9745,7.0265,6.955,7.007,159900.0
2009-04-17 15:00:00,10.78,10.85,10.78,10.84,132600.0,7.007,7.0525,7.007,7.046,132600.0
2009-04-17 15:30:00,10.84,10.85,10.73,10.74,417600.0,7.046,7.0525,6.9745,6.981,417600.0
2009-04-20 09:30:00,10.52,10.69,10.42,10.51,162600.0,6.838,6.9485,6.773,6.8315,162600.0
2009-04-20 10:00:00,10.51,10.51,10.13,10.2,273400.0,6.8315,6.8315,6.5845,6.63,273400.0
2009-04-20 10:30:00,10.19,10.24,10.13,10.14,146300.0,6.6235,6.656,6.5845,6.591,146300.0
2009-04-20 11:00:00,10.14,10.24,10.1,10.22,105000.0,6.591,6.656,6.565,6.643,105000.0
2009-04-20 11:30:00,10.21,10.22,10.16,10.17,57700.0,6.6365,6.643,6.604,6.6105,57700.0
2009-04-20 12:00:00,10.17,10.19,10.13,10.13,58100.0,6.6105,6.6235,6.5845,6.5845,58100.0
2009-04-20 12:30:00,10.14,10.19,10.12,10.19,73700.0,6.591,6.6235,6.578,6.6235,73700.0
2009-04-20 13:00:00,10.18,10.19,10.13,10.15,46300.0,6.617,6.6235,6.5845,6.5975,46300.0
2009-04-20 13:30:00,10.15,10.2,10.15,10.19,84100.0,6.5975,6.63,6.5975,6.6235,84100.0
2009-04-20 14:00:00,10.18,10.21,10.15,10.21,107700.0,6.617,6.6365,6.5975,6.6365,107700.0
2009-04-20 14:30:00,10.21,10.24,10.16,10.17,94500.0,6.6365,6.656,6.604,6.6105,94500.0
2009-04-20 15:00:00,10.17,10.24,10.17,10.21,156700.0,6.6105,6.656,6.6105,6.6365,156700.0
2009-04-20 15:30:00,10.2,10.31,10.17,10.21,367600.0,6.63,6.7015,6.6105,6.6365,367600.0
2009-04-21 09:30:00,10.03,10.7,10.03,10.58,381100.0,6.5195,6.955,6.5195,6.877,381100.0
2009-04-21 10:00:00,10.57,10.91,10.54,10.84,708300.0,6.8705,7.0915,6.851,7.046,708300.0
2009-04-21 10:30:00,10.84,11.02,10.82,11.02,339300.0,7.046,7.163,7.033,7.163,339300.0
2009-04-21 11:00:00,11.01,11.21,10.97,11.15,269800.0,7.1565,7.2865,7.1305,7.2475,269800.0
2009-04-21 11:30:00,11.15,11.37,11.05,11.32,282900.0,7.2475,7.3905,7.1825,7.358,282900.0
2009-04-21 12:00:00,11.33,11.33,11.15,11.15,143400.0,7.3645,7.3645,7.2475,7.2475,143400.0
2009-04-21 12:30:00,11.16,11.17,11.06,11.07,144200.0,7.254,7.2605,7.189,7.1955,144200.0
2009-04-21 13:00:00,11.08,11.12,11.02,11.07,142600.0,7.202,7.228,7.163,7.1955,142600.0
2009-04-21 13:30:00,11.06,11.07,10.99,11.01,127600.0,7.189,7.1955,7.1435,7.1565,127600.0
2009-04-21 14:00:00,11.01,11.04,10.97,11.01,212600.0,7.1565,7.176,7.1305,7.1565,212600.0
2009-04-21 14:30:00,11.02,11.07,10.98,11.03,127700.0,7.163,7.1955,7.137,7.1695,127700.0
2009-04-21 15:00:00,11.02,11.36,11.01,11.15,550100.0,7.163,7.384,7.1565,7.2475,550100.0
2009-04-21 15:30:00,11.16,11.23,11.11,11.2,550500.0,7.254,7.2995,7.2215,7.28,550500.0
2009-04-22 09:30:00,11.14,11.23,10.97,11.14,172100.0,7.241,7.2995,7.1305,7.241,172100.0
2009-04-22 10:00:00,11.14,11.46,11.14,11.44,175200.0,7.241,7.449,7.241,7.436,175200.0
2009-04-22 10:30:00,11.44,11.71,11.43,11.62,296800.0,7.436,7.6115,7.4295,7.553,296800.0
2009-04-22 11:00:00,11.63,11.76,11.58,11.75,252500.0,7.5595,7.644,7.527,7.6375,252500.0
2009-04-22 11:30:00,11.76,11.86,11.74,11.79,119200.0,7.644,7.709,7.631,7.6635,119200.0
2009-04-22 12:00:00,11.8,11.81,11.72,11.72,149900.0,7.67,7.6765,7.618,7.618,149900.0
2009-04-22 12:30:00,11.7,11.74,11.55,11.62,266000.0,7.605,7.631,7.5075,7.553,266000.0
2009-04-22 13:00:00,11.61,11.7,11.59,11.68,107600.0,7.5465,7.605,7.5335,7.592,107600.0
2009-04-22 13:30:00,11.68,11.77,11.67,11.72,110100.0,7.592,7.6505,7.5855,7.618,110100.0
2009-04-22 14:00:00,11.72,12.04,11.72,11.95,408400.0,7.618,7.826,7.618,7.7675,408400.0
2009-04-22 14:30:00,11.95,12.03,11.91,11.92,215800.0,7.7675,7.8195,7.7415,7.748,215800.0
2009-04-22 15:00:00,11.92,11.98,11.8,11.82,415900.0,7.748,7.787,7.67,7.683,415900.0
2009-04-22 15:30:00,11.81,11.87,11.58,11.66,700700.0,7.6765,7.7155,7.527,7.579,700700.0
2009-04-23 09:30:00,11.75,11.92,11.54,11.6,280300.0,7.6375,7.748,7.501,7.54,280300.0
2009-04-23 10:00:00,11.6,11.65,11.41,11.56,244400.0,7.54,7.5725,7.4165,7.514,244400.0
2009-04-23 10:30:00,11.56,11.68,11.3,11.31,301800.0,7.514,7.592,7.345,7.3515,301800.0
2009-04-23 11:00:00,11.31,11.31,11.05,11.11,182700.0,7.3515,7.3515,7.1825,7.2215,182700.0
2009-04-23 11:30:00,11.11,11.19,11.04,11.13,126200.0,7.2215,7.2735,7.176,7.2345,126200.0
2009-04-23 12:00:00,11.13,11.41,11.12,11.4,113300.0,7.2345,7.4165,7.228,7.41,113300.0
2009-04-23 12:30:00,11.4,11.5,11.3,11.42,114000.0,7.41,7.475,7.345,7.423,114000.0
2009-04-23 13:00:00,11.44,11.61,11.42,11.55,142000.0,7.436,7.5465,7.423,7.5075,142000.0
2009-04-23 13:30:00,11.55,11.55,11.3,11.39,100500.0,7.5075,7.5075,7.345,7.4035,100500.0
2009-04-23 14:00:00,11.39,11.4,11.25,11.39,109800.0,7.4035,7.41,7.3125,7.4035,109800.0
2009-04-23 14:30:00,11.39,11.48,11.34,11.37,171100.0,7.4035,7.462,7.371,7.3905,171100.0
2009-04-23 15:00:00,11.37,11.42,11.29,11.39,304900.0,7.3905,7.423,7.3385,7.4035,304900.0
2009-04-23 15:30:00,11.39,11.51,11.33,11.49,419800.0,7.4035,7.4815,7.3645,7.4685,419800.0
2009-04-24 09:30:00,11.39,11.69,11.39,11.69,117900.0,7.4035,7.5985,7.4035,7.5985,117900.0
2009-04-24 10:00:00,11.7,11.85,11.63,11.75,174000.0,7.605,7.7025,7.5595,7.6375,174000.0
2009-04-24 10:30:00,11.74,11.86,11.7,11.74,159800.0,7.631,7.709,7.605,7.631,159800.0
2009-04-24 11:00:00,11.74,11.91,11.66,11.88,197400.0,7.631,7.7415,7.579,7.722,197400.0
2009-04-24 11:30:00,11.88,11.98,11.88,11.95,169300.0,7.722,7.787,7.722,7.7675,169300.0
2009-04-24 12:00:00,11.94,11.97,11.87,11.93,143000.0,7.761,7.7805,7.7155,7.7545,143000.0
2009-04-24 12:30:00,11.93,12.11,11.93,12.1,167400.0,7.7545,7.8715,7.7545,7.865,167400.0
2009-04-24 13:00:00,12.1,12.13,12.0,12.04,73300.0,7.865,7.8845,7.8,7.826,73300.0
2009-04-24 13:30:00,12.04,12.05,11.94,11.98,125300.0,7.826,7.8325,7.761,7.787,125300.0
2009-04-24 14:00:00,11.98,12.07,11.84,11.98,395200.0,7.787,7.8455,7.696,7.787,395200.0
2009-04-24 14:30:00,11.99,12.09,11.94,12.03,134700.0,7.7935,7.8585,7.761,7.8195,134700.0
2009-04-24 15:00:00,12.03,12.06,11.88,11.92,160500.0,7.8195,7.839,7.722,7.748,160500.0
2009-04-24 15:30:00,11.93,12.01,11.82,11.87,374900.0,7.7545,7.8065,7.683,7.7155,374900.0
2009-04-27 09:30:00,11.69,11.81,11.47,11.72,142500.0,7.5985,7.6765,7.4555,7.618,142500.0
2009-04-27 10:00:00,11.72,11.92,11.68,11.88,242800.0,7.618,7.748,7.592,7.722,242800.0
2009-04-27 10:30:00,11.87,11.91,11.68,11.83,159600.0,7.7155,7.7415,7.592,7.6895,159600.0
2009-04-27 11:00:00,11.83,12.0,11.8,11.94,182200.0,7.6895,7.8,7.67,7.761,182200.0
2009-04-27 11:30:00,11.94,11.96,11.8,11.85,90700.0,7.761,7.774,7.67,7.7025,90700.0
2009-04-27 12:00:00,11.86,11.91,11.75,11.75,62000.0,7.709,7.7415,7.6375,7.6375,62000.0
2009-04-27 12:30:00,11.76,11.77,11.61,11.68,115100.0,7.644,7.6505,7.5465,7.592,115100.0
2009-04-27 13:00:00,11.67,11.67,11.5,11.51,65600.0,7.5855,7.5855,7.475,7.4815,65600.0
2009-04-27 13:30:00,11.51,11.51,11.38,11.47,117500.0,7.4815,7.4815,7.397,7.4555,117500.0
2009-04-27 14:00:00,11.45,11.46,11.35,11.44,106100.0,7.4425,7.449,7.3775,7.436,106100.0
2009-04-27 14:30:00,11.44,11.52,11.41,11.41,161300.0,7.436,7.488,7.4165,7.4165,161300.0
2009-04-27 15:00:00,11.42,11.45,11.34,11.39,240300.0,7.423,7.4425,7.371,7.4035,240300.0
2009-04-27 15:30:00,11.38,11.48,11.33,11.41,624400.0,7.397,7.462,7.3645,7.4165,624400.0
2009-04-28 09:30:00,11.28,11.63,11.19,11.46,261300.0,7.332,7.5595,7.2735,7.449,261300.0
2009-04-28 10:00:00,11.47,11.84,11.47,11.76,300200.0,7.4555,7.696,7.4555,7.644,300200.0
2009-04-28 10:30:00,11.76,11.89,11.72,11.75,131600.0,7.644,7.7285,7.618,7.6375,131600.0
2009-04-28 11:00:00,11.76,11.88,11.73,11.73,116200.0,7.644,7.722,7.6245,7.6245,116200.0
2009-04-28 11:30:00,11.74,11.77,11.54,11.64,112300.0,7.631,7.6505,7.501,7.566,112300.0
2009-04-28 12:00:00,11.66,11.79,11.66,11.77,85600.0,7.579,7.6635,7.579,7.6505,85600.0
2009-04-28 12:30:00,11.77,11.82,11.67,11.8,93900.0,7.6505,7.683,7.5855,7.67,93900.0
2009-04-28 13:00:00,11.81,11.83,11.63,11.64,110000.0,7.6765,7.6895,7.5595,7.566,110000.0
2009-04-28 13:30:00,11.63,11.67,11.56,11.66,147200.0,7.5595,7.5855,7.514,7.579,147200.0
2009-04-28 14:00:00,11.66,11.77,11.64,11.76,176300.0,7.579,7.6505,7.566,7.644,176300.0
2009-04-28 14:30:00,11.77,11.79,11.66,11.67,142800.0,7.6505,7.6635,7.579,7.5855,142800.0
2009-04-28 15:00:00,11.68,11.74,11.6,11.62,162400.0,7.592,7.631,7.54,7.553,162400.0
2009-04-28 15:30:00,11.62,11.71,11.56,11.56,355000.0,7.553,7.6115,7.514,7.514,355000.0
2009-04-29 09:30:00,11.56,11.85,11.56,11.63,199500.0,7.514,7.7025,7.514,7.5595,199500.0
2009-04-29 10:00:00,11.63,11.64,11.55,11.6,130600.0,7.5595,7.566,7.5075,7.54,130600.0
2009-04-29 10:30:00,11.61,11.67,11.57,11.64,101400.0,7.5465,7.5855,7.5205,7.566,101400.0
2009-04-29 11:00:00,11.64,11.81,11.61,11.79,109900.0,7.566,7.6765,7.5465,7.6635,109900.0
2009-04-29 11:30:00,11.8,11.8,11.67,11.7,149000.0,7.67,7.67,7.5855,7.605,149000.0
2009-04-29 12:00:00,11.69,11.7,11.56,11.57,78600.0,7.5985,7.605,7.514,7.5205,78600.0
2009-04-29 12:30:00,11.58,11.58,11.47,11.5,140400.0,7.527,7.527,7.4555,7.475,140400.0
2009-04-29 13:00:00,11.5,11.6,11.49,11.58,169600.0,7.475,7.54,7.4685,7.527,169600.0
2009-04-29 13:30:00,11.58,11.65,11.54,11.56,75600.0,7.527,7.5725,7.501,7.514,75600.0
2009-04-29 14:00:00,11.56,11.6,11.43,11.55,185100.0,7.514,7.54,7.4295,7.5075,185100.0
2009-04-29 14:30:00,11.57,11.64,11.39,11.48,270500.0,7.5205,7.566,7.4035,7.462,270500.0
2009-04-29 15:00:00,11.48,11.55,11.35,11.37,333600.0,7.462,7.5075,7.3775,7.3905,333600.0
2009-04-29 15:30:00,11.38,11.47,11.32,11.35,507000.0,7.397,7.4555,7.358,7.3775,507000.0
2009-04-30 09:30:00,11.52,11.8,11.36,11.78,201300.0,7.488,7.67,7.384,7.657,201300.0
2009-04-30 10:00:00,11.79,11.9,11.77,11.86,313100.0,7.6635,7.735,7.6505,7.709,313100.0
2009-04-30 10:30:00,11.85,11.96,11.81,11.86,268700.0,7.7025,7.774,7.6765,7.709,268700.0
2009-04-30 11:00:00,11.85,11.91,11.83,11.91,143000.0,7.7025,7.7415,7.6895,7.7415,143000.0
2009-04-30 11:30:00,11.91,11.93,11.85,11.85,115900.0,7.7415,7.7545,7.7025,7.7025,115900.0
2009-04-30 12:00:00,11.86,11.92,11.85,11.92,136400.0,7.709,7.748,7.7025,7.748,136400.0
2009-04-30 12:30:00,11.93,11.93,11.82,11.85,198000.0,7.7545,7.7545,7.683,7.7025,198000.0
2009-04-30 13:00:00,11.86,12.01,11.85,11.99,504200.0,7.709,7.8065,7.7025,7.7935,504200.0
2009-04-30 13:30:00,11.99,12.04,11.91,11.99,253200.0,7.7935,7.826,7.7415,7.7935,253200.0
2009-04-30 14:00:00,11.99,12.1,11.95,12.01,324400.0,7.7935,7.865,7.7675,7.8065,324400.0
2009-04-30 14:30:00,12.01,12.06,11.94,11.99,197600.0,7.8065,7.839,7.761,7.7935,197600.0
2009-04-30 15:00:00,11.99,12.0,11.82,11.92,258600.0,7.7935,7.8,7.683,7.748,258600.0
2009-04-30 15:30:00,11.92,12.01,11.89,11.91,389700.0,7.748,7.8065,7.7285,7.7415,389700.0
2009-05-01 09:30:00,11.88,12.01,11.64,11.97,214300.0,7.722,7.8065,7.566,7.7805,214300.0
2009-05-01 10:00:00,11.96,12.07,11.87,11.9,165400.0,7.774,7.8455,7.7155,7.735,165400.0
2009-05-01 10:30:00,11.9,12.07,11.88,12.04,105100.0,7.735,7.8455,7.722,7.826,105100.0
2009-05-01 11:00:00,12.04,12.25,12.03,12.09,225900.0,7.826,7.9625,7.8195,7.8585,225900.0
2009-05-01 11:30:00,12.09,12.14,12.01,12.03,121600.0,7.8585,7.891,7.8065,7.8195,121600.0
2009-05-01 12:00:00,12.03,12.17,12.0,12.14,133300.0,7.8195,7.9105,7.8,7.891,133300.0
2009-05-01 12:30:00,12.15,12.24,12.1,12.21,132300.0,7.8975,7.956,7.865,7.9365,132300.0
2009-05-01 13:00:00,12.22,12.28,12.18,12.23,88600.0,7.943,7.982,7.917,7.9495,88600.0
2009-05-01 13:30:00,12.22,12.29,12.18,12.21,86200.0,7.943,7.9885,7.917,7.9365,86200.0
2009-05-01 14:00:00,12.21,12.28,12.21,12.24,125900.0,7.9365,7.982,7.9365,7.956,125900.0
2009-05-01 14:30:00,12.23,12.26,12.21,12.23,226600.0,7.9495,7.969,7.9365,7.9495,226600.0
2009-05-01 15:00:00,12.22,12.26,12.21,12.23,436700.0,7.943,7.969,7.9365,7.9495,436700.0
2009-05-01 15:30:00,12.23,12.24,12.07,12.17,650500.0,7.9495,7.956,7.8455,7.9105,650500.0
2009-05-04 09:30:00,12.13,12.88,12.09,12.84,381100.0,7.8845,8.372,7.8585,8.346,381100.0
2009-05-04 10:00:00,12.85,12.95,12.4,12.5,272200.0,8.3525,8.4175,8.06,8.125,272200.0
2009-05-04 10:30:00,12.5,12.58,12.43,12.55,170100.0,8.125,8.177,8.0795,8.1575,170100.0
2009-05-04 11:00:00,12.56,12.74,12.54,12.69,157500.0,8.164,8.281,8.151,8.2485,157500.0
2009-05-04 11:30:00,12.68,12.73,12.5,12.51,109700.0,8.242,8.2745,8.125,8.1315,109700.0
2009-05-04 12:00:00,12.52,12.65,12.38,12.42,104800.0,8.138,8.2225,8.047,8.073,104800.0
2009-05-04 12:30:00,12.43,12.44,12.36,12.39,95400.0,8.0795,8.086,8.034,8.0535,95400.0
2009-05-04 13:00:00,12.39,12.45,12.36,12.42,58500.0,8.0535,8.0925,8.034,8.073,58500.0
2009-05-04 13:30:00,12.41,12.48,12.37,12.46,107300.0,8.0665,8.112,8.0405,8.099,107300.0
2009-05-04 14:00:00,12.47,12.58,12.4,12.57,122000.0,8.1055,8.177,8.06,8.1705,122000.0
2009-05-04 14:30:00,12.56,12.56,12.42,12.45,123400.0,8.164,8.164,8.073,8.0925,123400.0
2009-05-04 15:00:00,12.45,12.55,12.44,12.48,138500.0,8.0925,8.1575,8.086,8.112,138500.0
2009-05-04 15:30:00,12.49,12.61,12.43,12.6,346700.0,8.1185,8.1965,8.0795,8.19,346700.0
2009-05-05 09:30:00,12.47,12.47,11.91,12.14,672600.0,8.1055,8.1055,7.7415,7.891,672600.0
2009-05-05 10:00:00,12.13,12.21,11.98,12.16,319000.0,7.8845,7.9365,7.787,7.904,319000.0
2009-05-05 10:30:00,12.16,12.22,12.04,12.14,229700.0,7.904,7.943,7.826,7.891,229700.0
2009-05-05 11:00:00,12.14,12.26,12.08,12.16,172200.0,7.891,7.969,7.852,7.904,172200.0
2009-05-05 11:30:00,12.15,12.41,12.15,12.24,224300.0,7.8975,8.0665,7.8975,7.956,224300.0
2009-05-05 12:00:00,12.24,12.26,12.12,12.16,123100.0,7.956,7.969,7.878,7.904,123100.0
2009-05-05 12:30:00,12.15,12.17,12.07,12.07,94600.0,7.8975,7.9105,7.8455,7.8455,94600.0
2009-05-05 13:00:00,12.07,12.16,12.06,12.07,227500.0,7.8455,7.904,7.839,7.8455,227500.0
2009-05-05 13:30:00,12.07,12.07,11.94,11.97,362800.0,7.8455,7.8455,7.761,7.7805,362800.0
2009-05-05 14:00:00,11.96,12.05,11.89,11.92,200300.0,7.774,7.8325,7.7285,7.748,200300.0
2009-05-05 14:30:00,11.92,12.14,11.91,12.09,168500.0,7.748,7.891,7.7415,7.8585,168500.0
2009-05-05 15:00:00,12.09,12.23,12.08,12.2,213600.0,7.8585,7.9495,7.852,7.93,213600.0
2009-05-05 15:30:00,12.2,12.32,12.2,12.27,370100.0,7.93,8.008,7.93,7.9755,370100.0
2009-05-06 09:30:00,12.4,12.64,12.09,12.36,274500.0,8.06,8.216,7.8585,8.034,274500.0
2009-05-06 10:00:00,12.36,12.38,12.0,12.01,252400.0,8.034,8.047,7.8,7.8065,252400.0
2009-05-06 10:30:00,12.0,12.08,11.78,11.88,189200.0,7.8,7.852,7.657,7.722,189200.0
2009-05-06 11:00:00,11.88,11.93,11.63,11.69,217600.0,7.722,7.7545,7.5595,7.5985,217600.0
2009-05-06 11:30:00,11.7,11.84,11.65,11.69,356500.0,7.605,7.696,7.5725,7.5985,356500.0
2009-05-06 12:00:00,11.7,11.86,11.6,11.86,223600.0,7.605,7.709,7.54,7.709,223600.0
2009-05-06 12:30:00,11.86,11.86,11.66,11.68,167100.0,7.709,7.709,7.579,7.592,167100.0
2009-05-06 13:00:00,11.67,11.77,11.58,11.58,157600.0,7.5855,7.6505,7.527,7.527,157600.0
2009-05-06 13:30:00,11.58,11.77,11.55,11.74,119700.0,7.527,7.6505,7.5075,7.631,119700.0
2009-05-06 14:00:00,11.75,11.94,11.7,11.92,274700.0,7.6375,7.761,7.605,7.748,274700.0
2009-05-06 14:30:00,11.92,12.01,11.79,11.81,164600.0,7.748,7.8065,7.6635,7.6765,164600.0
2009-05-06 15:00:00,11.82,11.84,11.62,11.66,278300.0,7.683,7.696,7.553,7.579,278300.0
2009-05-06 15:30:00,11.66,11.78,11.64,11.77,502400.0,7.579,7.657,7.566,7.6505,502400.0
2009-05-07 09:30:00,11.78,12.17,11.66,11.94,232700.0,7.657,7.9105,7.579,7.761,232700.0
2009-05-07 10:00:00,11.95,12.02,11.64,11.67,165300.0,7.7675,7.813,7.566,7.5855,165300.0
2009-05-07 10:30:00,11.67,11.75,11.54,11.58,167900.0,7.5855,7.6375,7.501,7.527,167900.0
2009-05-07 11:00:00,11.58,11.63,11.45,11.5,150800.0,7.527,7.5595,7.4425,7.475,150800.0
2009-05-07 11:30:00,11.5,11.65,11.43,11.59,125200.0,7.475,7.5725,7.4295,7.5335,125200.0
2009-05-07 12:00:00,11.59,11.68,11.55,11.65,138800.0,7.5335,7.592,7.5075,7.5725,138800.0
2009-05-07 12:30:00,11.65,11.74,11.62,11.68,88400.0,7.5725,7.631,7.553,7.592,88400.0
2009-05-07 13:00:00,11.68,11.7,11.57,11.58,191300.0,7.592,7.605,7.5205,7.527,191300.0
2009-05-07 13:30:00,11.59,11.6,11.41,11.51,391100.0,7.5335,7.54,7.4165,7.4815,391100.0
2009-05-07 14:00:00,11.51,11.57,11.45,11.55,261000.0,7.4815,7.5205,7.4425,7.5075,261000.0
2009-05-07 14:30:00,11.55,11.59,11.42,11.53,258900.0,7.5075,7.5335,7.423,7.4945,258900.0
2009-05-07 15:00:00,11.54,11.6,11.47,11.51,340000.0,7.501,7.54,7.4555,7.4815,340000.0
2009-05-07 15:30:00,11.51,11.71,11.46,11.58,944000.0,7.4815,7.6115,7.449,7.527,944000.0
2009-05-08 09:30:00,11.67,12.1,11.61,11.87,185600.0,7.5855,7.865,7.5465,7.7155,185600.0
2009-05-08 10:00:00,11.86,11.89,11.29,11.37,197800.0,7.709,7.7285,7.3385,7.3905,197800.0
2009-05-08 10:30:00,11.37,11.4,11.29,11.31,180200.0,7.3905,7.41,7.3385,7.3515,180200.0
2009-05-08 11:00:00,11.32,11.4,11.24,11.32,126500.0,7.358,7.41,7.306,7.358,126500.0
2009-05-08 11:30:00,11.32,11.48,11.25,11.48,79500.0,7.358,7.462,7.3125,7.462,79500.0
2009-05-08 12:00:00,11.48,11.6,11.45,11.5,87400.0,7.462,7.54,7.4425,7.475,87400.0
2009-05-08 12:30:00,11.49,11.6,11.44,11.59,90600.0,7.4685,7.54,7.436,7.5335,90600.0
2009-05-08 13:00:00,11.59,11.62,11.51,11.59,61800.0,7.5335,7.553,7.4815,7.5335,61800.0
2009-05-08 13:30:00,11.58,11.59,11.44,11.46,91600.0,7.527,7.5335,7.436,7.449,91600.0
2009-05-08 14:00:00,11.46,11.61,11.46,11.59,146100.0,7.449,7.5465,7.449,7.5335,146100.0
2009-05-08 14:30:00,11.59,11.75,11.59,11.67,86500.0,7.5335,7.6375,7.5335,7.5855,86500.0
2009-05-08 15:00:00,11.68,11.69,11.53,11.58,111900.0,7.592,7.5985,7.4945,7.527,111900.0
2009-05-08 15:30:00,11.58,11.61,11.52,11.59,289100.0,7.527,7.5465,7.488,7.5335,289100.0
2009-05-11 09:30:00,11.39,11.4,10.88,10.93,305600.0,7.4035,7.41,7.072,7.1045,305600.0
2009-05-11 10:00:00,10.92,11.27,10.91,11.19,248700.0,7.098,7.3255,7.0915,7.2735,248700.0
2009-05-11 10:30:00,11.19,11.43,11.14,11.26,147700.0,7.2735,7.4295,7.241,7.319,147700.0
2009-05-11 11:00:00,11.26,11.41,11.2,11.25,92300.0,7.319,7.4165,7.28,7.3125,92300.0
2009-05-11 11:30:00,11.25,11.29,11.09,11.09,92800.0,7.3125,7.3385,7.2085,7.2085,92800.0
2009-05-11 12:00:00,11.08,11.26,11.05,11.25,106300.0,7.202,7.319,7.1825,7.3125,106300.0
2009-05-11 12:30:00,11.26,11.34,11.25,11.28,120900.0,7.319,7.371,7.3125,7.332,120900.0
2009-05-11 13:00:00,11.28,11.44,11.25,11.43,92300.0,7.332,7.436,7.3125,7.4295,92300.0
2009-05-11 13:30:00,11.42,11.52,11.39,11.43,96600.0,7.423,7.488,7.4035,7.4295,96600.0
2009-05-11 14:00:00,11.42,11.43,11.33,11.36,155200.0,7.423,7.4295,7.3645,7.384,155200.0
2009-05-11 14:30:00,11.36,11.4,11.3,11.31,110300.0,7.384,7.41,7.345,7.3515,110300.0
2009-05-11 15:00:00,11.31,11.35,11.24,11.32,129900.0,7.3515,7.3775,7.306,7.358,129900.0
2009-05-11 15:30:00,11.32,11.32,11.15,11.17,554000.0,7.358,7.358,7.2475,7.2605,554000.0
2009-05-12 09:30:00,11.19,11.39,10.81,10.98,183700.0,7.2735,7.4035,7.0265,7.137,183700.0
2009-05-12 10:00:00,10.97,10.99,10.7,10.8,229800.0,7.1305,7.1435,6.955,7.02,229800.0
2009-05-12 10:30:00,10.79,10.91,10.71,10.89,126400.0,7.0135,7.0915,6.9615,7.0785,126400.0
2009-05-12 11:00:00,10.89,11.0,10.76,10.77,154200.0,7.0785,7.15,6.994,7.0005,154200.0
2009-05-12 11:30:00,10.76,10.89,10.76,10.83,80600.0,6.994,7.0785,6.994,7.0395,80600.0
2009-05-12 12:00:00,10.83,10.83,10.65,10.73,139600.0,7.0395,7.0395,6.9225,6.9745,139600.0
2009-05-12 12:30:00,10.73,10.73,10.6,10.6,89100.0,6.9745,6.9745,6.89,6.89,89100.0
2009-05-12 13:00:00,10.61,10.67,10.6,10.64,89600.0,6.8965,6.9355,6.89,6.916,89600.0
2009-05-12 13:30:00,10.64,10.79,10.64,10.67,84200.0,6.916,7.0135,6.916,6.9355,84200.0
2009-05-12 14:00:00,10.67,10.74,10.65,10.66,113700.0,6.9355,6.981,6.9225,6.929,113700.0
2009-05-12 14:30:00,10.66,10.88,10.64,10.83,139100.0,6.929,7.072,6.916,7.0395,139100.0
2009-05-12 15:00:00,10.83,10.96,10.79,10.88,228200.0,7.0395,7.124,7.0135,7.072,228200.0
2009-05-12 15:30:00,10.87,10.9,10.79,10.79,417800.0,7.0655,7.085,7.0135,7.0135,417800.0
2009-05-13 09:30:00,10.6,10.6,10.05,10.27,401500.0,6.89,6.89,6.5325,6.6755,401500.0
2009-05-13 10:00:00,10.26,10.48,10.2,10.45,375000.0,6.669,6.812,6.63,6.7925,375000.0
2009-05-13 10:30:00,10.45,10.46,10.26,10.33,178600.0,6.7925,6.799,6.669,6.7145,178600.0
2009-05-13 11:00:00,10.33,10.33,10.15,10.23,115800.0,6.7145,6.7145,6.5975,6.6495,115800.0
2009-05-13 11:30:00,10.22,10.22,10.11,10.12,136400.0,6.643,6.643,6.5715,6.578,136400.0
2009-05-13 12:00:00,10.12,10.19,10.09,10.19,117900.0,6.578,6.6235,6.5585,6.6235,117900.0
2009-05-13 12:30:00,10.18,10.23,10.12,10.16,112600.0,6.617,6.6495,6.578,6.604,112600.0
2009-05-13 13:00:00,10.16,10.17,10.03,10.09,157800.0,6.604,6.6105,6.5195,6.5585,157800.0
2009-05-13 13:30:00,10.09,10.11,10.02,10.08,194700.0,6.5585,6.5715,6.513,6.552,194700.0
2009-05-13 14:00:00,10.07,10.09,9.92,9.98,287200.0,6.5455,6.5585,6.448,6.487,287200.0
2009-05-13 14:30:00,9.97,10.0,9.94,9.99,146700.0,6.4805,6.5,6.461,6.4935,146700.0
2009-05-13 15:00:00,10.0,10.05,9.96,10.03,405000.0,6.5,6.5325,6.474,6.5195,405000.0
2009-05-13 15:30:00,10.03,10.09,10.0,10.02,483400.0,6.5195,6.5585,6.5,6.513,483400.0
2009-05-14 09:30:00,10.02,10.39,9.93,10.05,202300.0,6.513,6.7535,6.4545,6.5325,202300.0
2009-05-14 10:00:00,10.05,10.31,10.03,10.16,158500.0,6.5325,6.7015,6.5195,6.604,158500.0
2009-05-14 10:30:00,10.17,10.55,10.17,10.51,253500.0,6.6105,6.8575,6.6105,6.8315,253500.0
2009-05-14 11:00:00,10.52,10.69,10.49,10.61,222400.0,6.838,6.9485,6.8185,6.8965,222400.0
2009-05-14 11:30:00,10.6,10.69,10.58,10.68,159500.0,6.89,6.9485,6.877,6.942,159500.0
2009-05-14 12:00:00,10.67,10.78,10.63,10.69,156300.0,6.9355,7.007,6.9095,6.9485,156300.0
2009-05-14 12:30:00,10.68,10.79,10.68,10.7,146100.0,6.942,7.0135,6.942,6.955,146100.0
2009-05-14 13:00:00,10.7,10.8,10.63,10.64,148500.0,6.955,7.02,6.9095,6.916,148500.0
2009-05-14 13:30:00,10.64,10.77,10.63,10.74,161400.0,6.916,7.0005,6.9095,6.981,161400.0
2009-05-14 14:00:00,10.75,10.8,10.73,10.76,123000.0,6.9875,7.02,6.9745,6.994,123000.0
2009-05-14 14:30:00,10.76,10.86,10.76,10.81,193200.0,6.994,7.059,6.994,7.0265,193200.0
2009-05-14 15:00:00,10.82,10.84,10.74,10.77,377500.0,7.033,7.046,6.981,7.0005,377500.0
2009-05-14 15:30:00,10.77,10.78,10.67,10.75,940300.0,7.0005,7.007,6.9355,6.9875,940300.0
2009-05-15 09:30:00,10.57,10.89,10.52,10.68,180900.0,6.8705,7.0785,6.838,6.942,180900.0
2009-05-15 10:00:00,10.66,10.76,10.52,10.67,209900.0,6.929,6.994,6.838,6.9355,209900.0
2009-05-15 10:30:00,10.67,10.83,10.65,10.75,132700.0,6.9355,7.0395,6.9225,6.9875,132700.0
2009-05-15 11:00:00,10.75,10.78,10.7,10.71,91900.0,6.9875,7.007,6.955,6.9615,91900.0
2009-05-15 11:30:00,10.71,10.71,10.5,10.5,84500.0,6.9615,6.9615,6.825,6.825,84500.0
2009-05-15 12:00:00,10.5,10.63,10.49,10.61,74300.0,6.825,6.9095,6.8185,6.8965,74300.0
2009-05-15 12:30:00,10.62,10.68,10.58,10.6,110000.0,6.903,6.942,6.877,6.89,110000.0
2009-05-15 13:00:00,10.59,10.6,10.4,10.47,256300.0,6.8835,6.89,6.76,6.8055,256300.0
2009-05-15 13:30:00,10.48,10.5,10.43,10.48,101400.0,6.812,6.825,6.7795,6.812,101400.0
2009-05-15 14:00:00,10.48,10.56,10.44,10.53,115400.0,6.812,6.864,6.786,6.8445,115400.0
2009-05-15 14:30:00,10.53,10.56,10.47,10.52,142600.0,6.8445,6.864,6.8055,6.838,142600.0
2009-05-15 15:00:00,10.53,10.63,10.49,10.58,253600.0,6.8445,6.9095,6.8185,6.877,253600.0
2009-05-15 15:30:00,10.59,10.6,10.49,10.5,643500.0,6.8835,6.89,6.8185,6.825,643500.0
2009-05-18 09:30:00,10.67,10.93,10.56,10.87,187000.0,6.9355,7.1045,6.864,7.0655,187000.0
2009-05-18 10:00:00,10.89,10.98,10.73,10.93,219100.0,7.0785,7.137,6.9745,7.1045,219100.0
2009-05-18 10:30:00,10.9,10.97,10.79,10.87,187300.0,7.085,7.1305,7.0135,7.0655,187300.0
2009-05-18 11:00:00,10.87,10.9,10.8,10.84,84500.0,7.0655,7.085,7.02,7.046,84500.0
2009-05-18 11:30:00,10.85,10.9,10.8,10.8,66000.0,7.0525,7.085,7.02,7.02,66000.0
2009-05-18 12:00:00,10.8,10.92,10.8,10.91,75600.0,7.02,7.098,7.02,7.0915,75600.0
2009-05-18 12:30:00,10.9,11.0,10.88,10.98,134600.0,7.085,7.15,7.072,7.137,134600.0
2009-05-18 13:00:00,10.98,11.01,10.93,11.0,117600.0,7.137,7.1565,7.1045,7.15,117600.0
2009-05-18 13:30:00,11.0,11.04,10.92,10.97,153700.0,7.15,7.176,7.098,7.1305,153700.0
2009-05-18 14:00:00,10.97,10.99,10.93,10.94,151800.0,7.1305,7.1435,7.1045,7.111,151800.0
2009-05-18 14:30:00,10.95,11.05,10.88,11.0,226200.0,7.1175,7.1825,7.072,7.15,226200.0
2009-05-18 15:00:00,11.0,11.03,10.97,10.98,149300.0,7.15,7.1695,7.1305,7.137,149300.0
2009-05-18 15:30:00,10.98,11.11,10.96,11.08,416700.0,7.137,7.2215,7.124,7.202,416700.0
2009-05-19 09:30:00,11.12,11.34,10.89,10.99,348100.0,7.228,7.371,7.0785,7.1435,348100.0
2009-05-19 10:00:00,10.99,11.24,10.91,11.2,340600.0,7.1435,7.306,7.0915,7.28,340600.0
2009-05-19 10:30:00,11.22,11.31,11.13,11.18,175100.0,7.293,7.3515,7.2345,7.267,175100.0
2009-05-19 11:00:00,11.18,11.24,10.93,11.02,176000.0,7.267,7.306,7.1045,7.163,176000.0
2009-05-19 11:30:00,11.02,11.05,10.97,11.03,145600.0,7.163,7.1825,7.1305,7.1695,145600.0
2009-05-19 12:00:00,11.03,11.16,11.02,11.12,119200.0,7.1695,7.254,7.163,7.228,119200.0
2009-05-19 12:30:00,11.12,11.13,11.0,11.0,139100.0,7.228,7.2345,7.15,7.15,139100.0
2009-05-19 13:00:00,11.0,11.08,11.0,11.07,212100.0,7.15,7.202,7.15,7.1955,212100.0
2009-05-19 13:30:00,11.06,11.1,10.94,11.0,367000.0,7.189,7.215,7.111,7.15,367000.0
2009-05-19 14:00:00,11.0,11.0,10.94,10.99,140100.0,7.15,7.15,7.111,7.1435,140100.0
2009-05-19 14:30:00,10.99,11.01,10.96,10.97,259200.0,7.1435,7.1565,7.124,7.1305,259200.0
2009-05-19 15:00:00,10.97,11.05,10.94,11.04,262700.0,7.1305,7.1825,7.111,7.176,262700.0
2009-05-19 15:30:00,11.03,11.04,10.84,10.89,533300.0,7.1695,7.176,7.046,7.0785,533300.0
2009-05-20 09:30:00,11.08,11.46,10.98,11.35,294400.0,7.202,7.449,7.137,7.3775,294400.0
2009-05-20 10:00:00,11.36,11.42,11.11,11.15,364700.0,7.384,7.423,7.2215,7.2475,364700.0
2009-05-20 10:30:00,11.15,11.15,10.95,10.96,253800.0,7.2475,7.2475,7.1175,7.124,253800.0
2009-05-20 11:00:00,10.96,10.98,10.74,10.75,223900.0,7.124,7.137,6.981,6.9875,223900.0
2009-05-20 11:30:00,10.76,10.94,10.76,10.81,201300.0,6.994,7.111,6.994,7.0265,201300.0
2009-05-20 12:00:00,10.8,11.0,10.78,10.92,127900.0,7.02,7.15,7.007,7.098,127900.0
2009-05-20 12:30:00,10.92,10.95,10.67,10.67,149700.0,7.098,7.1175,6.9355,6.9355,149700.0
2009-05-20 13:00:00,10.67,10.7,10.49,10.59,363000.0,6.9355,6.955,6.8185,6.8835,363000.0
2009-05-20 13:30:00,10.58,10.81,10.54,10.79,238500.0,6.877,7.0265,6.851,7.0135,238500.0
2009-05-20 14:00:00,10.79,10.88,10.67,10.81,215900.0,7.0135,7.072,6.9355,7.0265,215900.0
2009-05-20 14:30:00,10.8,10.89,10.71,10.84,179500.0,7.02,7.0785,6.9615,7.046,179500.0
2009-05-20 15:00:00,10.84,10.85,10.69,10.81,265400.0,7.046,7.0525,6.9485,7.0265,265400.0
2009-05-20 15:30:00,10.8,10.84,10.7,10.7,660400.0,7.02,7.046,6.955,6.955,660400.0
2009-05-21 09:30:00,10.65,10.85,10.5,10.63,232500.0,6.9225,7.0525,6.825,6.9095,232500.0
2009-05-21 10:00:00,10.6,10.71,10.49,10.55,141400.0,6.89,6.9615,6.8185,6.8575,141400.0
2009-05-21 10:30:00,10.55,10.66,10.47,10.47,284500.0,6.8575,6.929,6.8055,6.8055,284500.0
2009-05-21 11:00:00,10.46,10.5,10.35,10.4,198800.0,6.799,6.825,6.7275,6.76,198800.0
2009-05-21 11:30:00,10.4,10.53,10.36,10.49,179300.0,6.76,6.8445,6.734,6.8185,179300.0
2009-05-21 12:00:00,10.49,10.51,10.41,10.47,112200.0,6.8185,6.8315,6.7665,6.8055,112200.0
2009-05-21 12:30:00,10.47,10.62,10.47,10.59,200800.0,6.8055,6.903,6.8055,6.8835,200800.0
2009-05-21 13:00:00,10.58,10.63,10.46,10.46,98600.0,6.877,6.9095,6.799,6.799,98600.0
2009-05-21 13:30:00,10.46,10.48,10.38,10.41,111800.0,6.799,6.812,6.747,6.7665,111800.0
2009-05-21 14:00:00,10.41,10.47,10.31,10.42,168100.0,6.7665,6.8055,6.7015,6.773,168100.0
2009-05-21 14:30:00,10.42,10.44,10.3,10.37,398200.0,6.773,6.786,6.695,6.7405,398200.0
2009-05-21 15:00:00,10.38,10.42,10.27,10.42,488200.0,6.747,6.773,6.6755,6.773,488200.0
2009-05-21 15:30:00,10.42,10.51,10.38,10.45,722200.0,6.773,6.8315,6.747,6.7925,722200.0
2009-05-22 09:30:00,11.34,11.34,9.38,9.56,1055300.0,7.371,7.371,6.097,6.214,1055300.0
2009-05-22 10:00:00,9.56,10.32,9.53,10.23,1236300.0,6.214,6.708,6.1945,6.6495,1236300.0
2009-05-22 10:30:00,10.22,10.43,10.04,10.37,367600.0,6.643,6.7795,6.526,6.7405,367600.0
2009-05-22 11:00:00,10.37,10.45,10.31,10.35,282000.0,6.7405,6.7925,6.7015,6.7275,282000.0
2009-05-22 11:30:00,10.34,10.49,10.28,10.39,235300.0,6.721,6.8185,6.682,6.7535,235300.0
2009-05-22 12:00:00,10.4,10.44,10.29,10.31,300400.0,6.76,6.786,6.6885,6.7015,300400.0
2009-05-22 12:30:00,10.31,10.46,10.3,10.45,185400.0,6.7015,6.799,6.695,6.7925,185400.0
2009-05-22 13:00:00,10.46,10.48,10.38,10.38,320900.0,6.799,6.812,6.747,6.747,320900.0
2009-05-22 13:30:00,10.39,10.46,10.37,10.45,249600.0,6.7535,6.799,6.7405,6.7925,249600.0
2009-05-22 14:00:00,10.46,10.57,10.43,10.53,185000.0,6.799,6.8705,6.7795,6.8445,185000.0
2009-05-22 14:30:00,10.53,10.56,10.47,10.53,367100.0,6.8445,6.864,6.8055,6.8445,367100.0
2009-05-22 15:00:00,10.52,10.52,10.36,10.42,256300.0,6.838,6.838,6.734,6.773,256300.0
2009-05-22 15:30:00,10.43,10.5,10.34,10.36,549900.0,6.7795,6.825,6.721,6.734,549900.0
2009-05-26 09:30:00,10.63,11.02,10.39,10.9,560800.0,6.9095,7.163,6.7535,7.085,560800.0
2009-05-26 10:00:00,10.91,11.12,10.89,10.97,628100.0,7.0915,7.228,7.0785,7.1305,628100.0
2009-05-26 10:30:00,10.98,11.02,10.83,10.89,303800.0,7.137,7.163,7.0395,7.0785,303800.0
2009-05-26 11:00:00,10.89,11.2,10.89,11.19,285400.0,7.0785,7.28,7.0785,7.2735,285400.0
2009-05-26 11:30:00,11.18,11.3,11.13,11.23,169400.0,7.267,7.345,7.2345,7.2995,169400.0
2009-05-26 12:00:00,11.22,11.23,11.08,11.19,141800.0,7.293,7.2995,7.202,7.2735,141800.0
2009-05-26 12:30:00,11.19,11.3,11.15,11.25,216700.0,7.2735,7.345,7.2475,7.3125,216700.0
2009-05-26 13:00:00,11.26,11.35,11.25,11.3,231000.0,7.319,7.3775,7.3125,7.345,231000.0
2009-05-26 13:30:00,11.29,11.32,11.27,11.31,74900.0,7.3385,7.358,7.3255,7.3515,74900.0
2009-05-26 14:00:00,11.31,11.35,11.29,11.31,206600.0,7.3515,7.3775,7.3385,7.3515,206600.0
2009-05-26 14:30:00,11.31,11.36,11.23,11.23,150000.0,7.3515,7.384,7.2995,7.2995,150000.0
2009-05-26 15:00:00,11.23,11.31,11.09,11.15,415400.0,7.2995,7.3515,7.2085,7.2475,415400.0
2009-05-26 15:30:00,11.15,11.27,11.12,11.26,557100.0,7.2475,7.3255,7.228,7.319,557100.0
2009-05-27 09:30:00,11.25,11.57,11.13,11.49,183100.0,7.3125,7.5205,7.2345,7.4685,183100.0
2009-05-27 10:00:00,11.5,11.62,11.32,11.42,212600.0,7.475,7.553,7.358,7.423,212600.0
2009-05-27 10:30:00,11.4,11.58,11.36,11.54,153000.0,7.41,7.527,7.384,7.501,153000.0
2009-05-27 11:00:00,11.53,11.66,11.47,11.65,163400.0,7.4945,7.579,7.4555,7.5725,163400.0
2009-05-27 11:30:00,11.64,11.71,11.61,11.62,180600.0,7.566,7.6115,7.5465,7.553,180600.0
2009-05-27 12:00:00,11.62,11.63,11.47,11.47,116400.0,7.553,7.5595,7.4555,7.4555,116400.0
2009-05-27 12:30:00,11.46,11.46,11.29,11.32,92800.0,7.449,7.449,7.3385,7.358,92800.0
2009-05-27 13:00:00,11.32,11.44,11.31,11.41,101700.0,7.358,7.436,7.3515,7.4165,101700.0
2009-05-27 13:30:00,11.41,11.41,11.17,11.29,124500.0,7.4165,7.4165,7.2605,7.3385,124500.0
2009-05-27 14:00:00,11.29,11.3,11.13,11.19,182000.0,7.3385,7.345,7.2345,7.2735,182000.0
2009-05-27 14:30:00,11.2,11.35,11.17,11.26,162500.0,7.28,7.3775,7.2605,7.319,162500.0
2009-05-27 15:00:00,11.27,11.36,11.04,11.07,296300.0,7.3255,7.384,7.176,7.1955,296300.0
2009-05-27 15:30:00,11.07,11.19,11.01,11.08,613700.0,7.1955,7.2735,7.1565,7.202,613700.0
2009-05-28 09:30:00,11.05,11.32,10.79,10.84,162000.0,7.1825,7.358,7.0135,7.046,162000.0
2009-05-28 10:00:00,10.84,10.84,10.58,10.66,246100.0,7.046,7.046,6.877,6.929,246100.0
2009-05-28 10:30:00,10.66,10.86,10.65,10.86,181400.0,6.929,7.059,6.9225,7.059,181400.0
2009-05-28 11:00:00,10.86,10.94,10.72,10.74,123200.0,7.059,7.111,6.968,6.981,123200.0
2009-05-28 11:30:00,10.75,10.95,10.75,10.91,102600.0,6.9875,7.1175,6.9875,7.0915,102600.0
2009-05-28 12:00:00,10.92,10.93,10.68,10.76,67900.0,7.098,7.1045,6.942,6.994,67900.0
2009-05-28 12:30:00,10.75,10.78,10.65,10.66,82300.0,6.9875,7.007,6.9225,6.929,82300.0
2009-05-28 13:00:00,10.66,10.88,10.65,10.86,126400.0,6.929,7.072,6.9225,7.059,126400.0
2009-05-28 13:30:00,10.86,10.86,10.62,10.67,159900.0,7.059,7.059,6.903,6.9355,159900.0
2009-05-28 14:00:00,10.67,10.77,10.64,10.72,177800.0,6.9355,7.0005,6.916,6.968,177800.0
2009-05-28 14:30:00,10.73,10.82,10.72,10.81,207500.0,6.9745,7.033,6.968,7.0265,207500.0
2009-05-28 15:00:00,10.8,10.83,10.71,10.8,249100.0,7.02,7.0395,6.9615,7.02,249100.0
2009-05-28 15:30:00,10.8,10.86,10.74,10.8,299700.0,7.02,7.059,6.981,7.02,299700.0
2009-05-29 09:30:00,10.8,11.15,10.66,11.09,325800.0,7.02,7.2475,6.929,7.2085,325800.0
2009-05-29 10:00:00,11.08,11.11,10.92,11.07,415300.0,7.202,7.2215,7.098,7.1955,415300.0
2009-05-29 10:30:00,11.07,11.1,10.84,10.84,190300.0,7.1955,7.215,7.046,7.046,190300.0
2009-05-29 11:00:00,10.84,10.91,10.79,10.8,123900.0,7.046,7.0915,7.0135,7.02,123900.0
2009-05-29 11:30:00,10.8,10.94,10.78,10.9,101500.0,7.02,7.111,7.007,7.085,101500.0
2009-05-29 12:00:00,10.9,11.01,10.89,11.01,79800.0,7.085,7.1565,7.0785,7.1565,79800.0
2009-05-29 12:30:00,11.0,11.0,10.84,10.89,95400.0,7.15,7.15,7.046,7.0785,95400.0
2009-05-29 13:00:00,10.89,10.94,10.89,10.92,52900.0,7.0785,7.111,7.0785,7.098,52900.0
2009-05-29 13:30:00,10.92,10.98,10.91,10.96,91500.0,7.098,7.137,7.0915,7.124,91500.0
2009-05-29 14:00:00,10.96,10.97,10.92,10.96,95500.0,7.124,7.1305,7.098,7.124,95500.0
2009-05-29 14:30:00,10.96,11.02,10.94,11.0,251200.0,7.124,7.163,7.111,7.15,251200.0
2009-05-29 15:00:00,11.0,11.06,10.99,11.03,149400.0,7.15,7.189,7.1435,7.1695,149400.0
2009-05-29 15:30:00,11.04,11.12,11.0,11.09,460200.0,7.176,7.228,7.15,7.2085,460200.0
2009-06-01 09:30:00,11.22,11.52,11.12,11.33,269700.0,7.293,7.488,7.228,7.3645,269700.0
2009-06-01 10:00:00,11.35,11.55,11.32,11.41,241300.0,7.3775,7.5075,7.358,7.4165,241300.0
2009-06-01 10:30:00,11.41,11.46,11.34,11.4,136200.0,7.4165,7.449,7.371,7.41,136200.0
2009-06-01 11:00:00,11.4,11.52,11.4,11.43,123900.0,7.41,7.488,7.41,7.4295,123900.0
2009-06-01 11:30:00,11.43,11.5,11.39,11.5,81600.0,7.4295,7.475,7.4035,7.475,81600.0
2009-06-01 12:00:00,11.5,11.54,11.45,11.5,85800.0,7.475,7.501,7.4425,7.475,85800.0
2009-06-01 12:30:00,11.51,11.55,11.39,11.41,161200.0,7.4815,7.5075,7.4035,7.4165,161200.0
2009-06-01 13:00:00,11.41,11.51,11.4,11.45,75200.0,7.4165,7.4815,7.41,7.4425,75200.0
2009-06-01 13:30:00,11.45,11.6,11.45,11.6,70400.0,7.4425,7.54,7.4425,7.54,70400.0
2009-06-01 14:00:00,11.6,11.6,11.43,11.44,128400.0,7.54,7.54,7.4295,7.436,128400.0
2009-06-01 14:30:00,11.44,11.47,11.36,11.45,175100.0,7.436,7.4555,7.384,7.4425,175100.0
2009-06-01 15:00:00,11.45,11.49,11.29,11.42,190300.0,7.4425,7.4685,7.3385,7.423,190300.0
2009-06-01 15:30:00,11.43,11.54,11.39,11.47,537400.0,7.4295,7.501,7.4035,7.4555,537400.0
2009-06-02 09:30:00,11.43,11.5,11.19,11.39,213600.0,7.4295,7.475,7.2735,7.4035,213600.0
2009-06-02 10:00:00,11.41,11.61,11.4,11.57,270800.0,7.4165,7.5465,7.41,7.5205,270800.0
2009-06-02 10:30:00,11.57,11.65,11.53,11.62,245700.0,7.5205,7.5725,7.4945,7.553,245700.0
2009-06-02 11:00:00,11.62,11.63,11.51,11.58,131900.0,7.553,7.5595,7.4815,7.527,131900.0
2009-06-02 11:30:00,11.58,11.62,11.51,11.6,98800.0,7.527,7.553,7.4815,7.54,98800.0
2009-06-02 12:00:00,11.6,11.64,11.57,11.58,105200.0,7.54,7.566,7.5205,7.527,105200.0
2009-06-02 12:30:00,11.58,11.71,11.57,11.69,109100.0,7.527,7.6115,7.5205,7.5985,109100.0
2009-06-02 13:00:00,11.7,11.7,11.6,11.64,185700.0,7.605,7.605,7.54,7.566,185700.0
2009-06-02 13:30:00,11.65,11.68,11.62,11.68,93500.0,7.5725,7.592,7.553,7.592,93500.0
2009-06-02 14:00:00,11.68,11.78,11.62,11.74,97500.0,7.592,7.657,7.553,7.631,97500.0
2009-06-02 14:30:00,11.74,11.76,11.69,11.69,154600.0,7.631,7.644,7.5985,7.5985,154600.0
2009-06-02 15:00:00,11.7,11.74,11.63,11.7,212100.0,7.605,7.631,7.5595,7.605,212100.0
2009-06-02 15:30:00,11.7,11.73,11.59,11.64,307700.0,7.605,7.6245,7.5335,7.566,307700.0
2009-06-03 09:30:00,11.49,11.59,11.36,11.51,177000.0,7.4685,7.5335,7.384,7.4815,177000.0
2009-06-03 10:00:00,11.5,11.53,11.28,11.42,322300.0,7.475,7.4945,7.332,7.423,322300.0
2009-06-03 10:30:00,11.41,11.47,11.34,11.38,242400.0,7.4165,7.4555,7.371,7.397,242400.0
2009-06-03 11:00:00,11.37,11.41,11.35,11.36,135100.0,7.3905,7.4165,7.3775,7.384,135100.0
2009-06-03 11:30:00,11.36,11.4,11.29,11.32,172400.0,7.384,7.41,7.3385,7.358,172400.0
2009-06-03 12:00:00,11.33,11.33,11.24,11.24,104800.0,7.3645,7.3645,7.306,7.306,104800.0
2009-06-03 12:30:00,11.24,11.25,11.2,11.2,127900.0,7.306,7.3125,7.28,7.28,127900.0
2009-06-03 13:00:00,11.19,11.2,11.18,11.2,141900.0,7.2735,7.28,7.267,7.28,141900.0
2009-06-03 13:30:00,11.2,11.26,11.15,11.25,225800.0,7.28,7.319,7.2475,7.3125,225800.0
2009-06-03 14:00:00,11.26,11.35,11.25,11.34,81900.0,7.319,7.3775,7.3125,7.371,81900.0
2009-06-03 14:30:00,11.33,11.43,11.31,11.41,110800.0,7.3645,7.4295,7.3515,7.4165,110800.0
2009-06-03 15:00:00,11.41,11.45,11.34,11.36,244000.0,7.4165,7.4425,7.371,7.384,244000.0
2009-06-03 15:30:00,11.36,11.45,11.35,11.45,290400.0,7.384,7.4425,7.3775,7.4425,290400.0
2009-06-04 09:30:00,11.55,12.16,11.14,11.2,364800.0,7.5075,7.904,7.241,7.28,364800.0
2009-06-04 10:00:00,11.2,11.33,11.05,11.26,305800.0,7.28,7.3645,7.1825,7.319,305800.0
2009-06-04 10:30:00,11.28,11.39,11.27,11.36,143100.0,7.332,7.4035,7.3255,7.384,143100.0
2009-06-04 11:00:00,11.37,11.4,11.24,11.29,93800.0,7.3905,7.41,7.306,7.3385,93800.0
2009-06-04 11:30:00,11.29,11.41,11.29,11.35,136700.0,7.3385,7.4165,7.3385,7.3775,136700.0
2009-06-04 12:00:00,11.34,11.42,11.29,11.39,118200.0,7.371,7.423,7.3385,7.4035,118200.0
2009-06-04 12:30:00,11.4,11.49,11.37,11.39,96100.0,7.41,7.4685,7.3905,7.4035,96100.0
2009-06-04 13:00:00,11.39,11.55,11.39,11.49,137100.0,7.4035,7.5075,7.4035,7.4685,137100.0
2009-06-04 13:30:00,11.49,11.59,11.43,11.47,202900.0,7.4685,7.5335,7.4295,7.4555,202900.0
2009-06-04 14:00:00,11.47,11.47,11.36,11.45,164900.0,7.4555,7.4555,7.384,7.4425,164900.0
2009-06-04 14:30:00,11.44,11.52,11.41,11.44,199600.0,7.436,7.488,7.4165,7.436,199600.0
2009-06-04 15:00:00,11.44,11.48,11.36,11.47,158600.0,7.436,7.462,7.384,7.4555,158600.0
2009-06-04 15:30:00,11.47,11.51,11.39,11.5,387500.0,7.4555,7.4815,7.4035,7.475,387500.0
2009-06-05 09:30:00,11.65,11.65,11.27,11.34,248300.0,7.5725,7.5725,7.3255,7.371,248300.0
2009-06-05 10:00:00,11.33,11.45,11.11,11.35,237000.0,7.3645,7.4425,7.2215,7.3775,237000.0
2009-06-05 10:30:00,11.35,11.51,11.32,11.4,162800.0,7.3775,7.4815,7.358,7.41,162800.0
2009-06-05 11:00:00,11.39,11.52,11.38,11.39,93500.0,7.4035,7.488,7.397,7.4035,93500.0
2009-06-05 11:30:00,11.38,11.42,11.27,11.34,87100.0,7.397,7.423,7.3255,7.371,87100.0
2009-06-05 12:00:00,11.34,11.42,11.33,11.41,73500.0,7.371,7.423,7.3645,7.4165,73500.0
2009-06-05 12:30:00,11.4,11.49,11.4,11.47,62500.0,7.41,7.4685,7.41,7.4555,62500.0
2009-06-05 13:00:00,11.46,11.48,11.37,11.37,56800.0,7.449,7.462,7.3905,7.3905,56800.0
2009-06-05 13:30:00,11.37,11.41,11.28,11.32,60900.0,7.3905,7.4165,7.332,7.358,60900.0
2009-06-05 14:00:00,11.33,11.33,11.14,11.21,106800.0,7.3645,7.3645,7.241,7.2865,106800.0
2009-06-05 14:30:00,11.21,11.26,11.17,11.24,105300.0,7.2865,7.319,7.2605,7.306,105300.0
2009-06-05 15:00:00,11.24,11.27,11.18,11.19,123900.0,7.306,7.3255,7.267,7.2735,123900.0
2009-06-05 15:30:00,11.18,11.31,11.17,11.23,400600.0,7.267,7.3515,7.2605,7.2995,400600.0
2009-06-08 09:30:00,11.09,11.18,10.98,11.05,189100.0,7.2085,7.267,7.137,7.1825,189100.0
2009-06-08 10:00:00,11.05,11.18,10.97,10.98,214300.0,7.1825,7.267,7.1305,7.137,214300.0
2009-06-08 10:30:00,10.99,11.14,10.98,11.12,228500.0,7.1435,7.241,7.137,7.228,228500.0
2009-06-08 11:00:00,11.13,11.18,11.07,11.1,199800.0,7.2345,7.267,7.1955,7.215,199800.0
2009-06-08 11:30:00,11.1,11.31,11.1,11.31,222800.0,7.215,7.3515,7.215,7.3515,222800.0
2009-06-08 12:00:00,11.32,11.33,11.14,11.14,80000.0,7.358,7.3645,7.241,7.241,80000.0
2009-06-08 12:30:00,11.14,11.23,11.11,11.19,77300.0,7.241,7.2995,7.2215,7.2735,77300.0
2009-06-08 13:00:00,11.2,11.23,11.14,11.2,64900.0,7.28,7.2995,7.241,7.28,64900.0
2009-06-08 13:30:00,11.21,11.24,11.16,11.19,61400.0,7.2865,7.306,7.254,7.2735,61400.0
2009-06-08 14:00:00,11.19,11.22,11.18,11.2,54300.0,7.2735,7.293,7.267,7.28,54300.0
2009-06-08 14:30:00,11.2,11.23,11.13,11.19,115400.0,7.28,7.2995,7.2345,7.2735,115400.0
2009-06-08 15:00:00,11.19,11.35,11.19,11.29,150000.0,7.2735,7.3775,7.2735,7.3385,150000.0
2009-06-08 15:30:00,11.3,11.38,11.2,11.22,324800.0,7.345,7.397,7.28,7.293,324800.0
2009-06-09 09:30:00,11.24,11.42,11.2,11.27,151700.0,7.306,7.423,7.28,7.3255,151700.0
2009-06-09 10:00:00,11.28,11.29,11.15,11.21,128200.0,7.332,7.3385,7.2475,7.2865,128200.0
2009-06-09 10:30:00,11.22,11.3,11.18,11.23,63300.0,7.293,7.345,7.267,7.2995,63300.0
2009-06-09 11:00:00,11.23,11.24,11.1,11.16,85000.0,7.2995,7.306,7.215,7.254,85000.0
2009-06-09 11:30:00,11.15,11.2,11.11,11.13,51600.0,7.2475,7.28,7.2215,7.2345,51600.0
2009-06-09 12:00:00,11.12,11.17,11.1,11.17,78200.0,7.228,7.2605,7.215,7.2605,78200.0
2009-06-09 12:30:00,11.17,11.18,11.11,11.18,100800.0,7.2605,7.267,7.2215,7.267,100800.0
2009-06-09 13:00:00,11.18,11.19,11.1,11.18,123700.0,7.267,7.2735,7.215,7.267,123700.0
2009-06-09 13:30:00,11.19,11.2,11.14,11.19,75500.0,7.2735,7.28,7.241,7.2735,75500.0
2009-06-09 14:00:00,11.2,11.24,11.18,11.24,68800.0,7.28,7.306,7.267,7.306,68800.0
2009-06-09 14:30:00,11.24,11.27,11.15,11.18,121100.0,7.306,7.3255,7.2475,7.267,121100.0
2009-06-09 15:00:00,11.18,11.19,11.12,11.18,133800.0,7.267,7.2735,7.228,7.267,133800.0
2009-06-09 15:30:00,11.17,11.24,11.15,11.15,206200.0,7.2605,7.306,7.2475,7.2475,206200.0
2009-06-10 09:30:00,11.27,11.39,10.97,11.04,166600.0,7.3255,7.4035,7.1305,7.176,166600.0
2009-06-10 10:00:00,11.03,11.07,10.76,10.87,249800.0,7.1695,7.1955,6.994,7.0655,249800.0
2009-06-10 10:30:00,10.87,10.88,10.79,10.88,117700.0,7.0655,7.072,7.0135,7.072,117700.0
2009-06-10 11:00:00,10.88,10.96,10.83,10.93,89300.0,7.072,7.124,7.0395,7.1045,89300.0
2009-06-10 11:30:00,10.93,10.94,10.85,10.86,50200.0,7.1045,7.111,7.0525,7.059,50200.0
2009-06-10 12:00:00,10.86,10.95,10.86,10.91,64600.0,7.059,7.1175,7.059,7.0915,64600.0
2009-06-10 12:30:00,10.91,10.95,10.88,10.92,46400.0,7.0915,7.1175,7.072,7.098,46400.0
2009-06-10 13:00:00,10.92,10.92,10.84,10.86,98900.0,7.098,7.098,7.046,7.059,98900.0
2009-06-10 13:30:00,10.85,10.85,10.78,10.85,93800.0,7.0525,7.0525,7.007,7.0525,93800.0
2009-06-10 14:00:00,10.85,10.95,10.8,10.92,104600.0,7.0525,7.1175,7.02,7.098,104600.0
2009-06-10 14:30:00,10.92,11.01,10.83,10.99,252600.0,7.098,7.1565,7.0395,7.1435,252600.0
2009-06-10 15:00:00,11.0,11.0,10.9,10.94,254900.0,7.15,7.15,7.085,7.111,254900.0
2009-06-10 15:30:00,10.93,11.04,10.92,11.01,398400.0,7.1045,7.176,7.098,7.1565,398400.0
2009-06-11 09:30:00,10.92,11.07,10.72,10.79,170600.0,7.098,7.1955,6.968,7.0135,170600.0
2009-06-11 10:00:00,10.8,10.81,10.66,10.73,286000.0,7.02,7.0265,6.929,6.9745,286000.0
2009-06-11 10:30:00,10.74,10.75,10.63,10.66,133100.0,6.981,6.9875,6.9095,6.929,133100.0
2009-06-11 11:00:00,10.66,10.66,10.42,10.43,287000.0,6.929,6.929,6.773,6.7795,287000.0
2009-06-11 11:30:00,10.43,10.47,10.36,10.4,122500.0,6.7795,6.8055,6.734,6.76,122500.0
2009-06-11 12:00:00,10.39,10.43,10.32,10.38,123200.0,6.7535,6.7795,6.708,6.747,123200.0
2009-06-11 12:30:00,10.38,10.52,10.38,10.52,128200.0,6.747,6.838,6.747,6.838,128200.0
2009-06-11 13:00:00,10.52,10.57,10.42,10.53,116000.0,6.838,6.8705,6.773,6.8445,116000.0
2009-06-11 13:30:00,10.54,10.57,10.5,10.5,105800.0,6.851,6.8705,6.825,6.825,105800.0
2009-06-11 14:00:00,10.5,10.52,10.44,10.48,172300.0,6.825,6.838,6.786,6.812,172300.0
2009-06-11 14:30:00,10.48,10.59,10.48,10.55,272800.0,6.812,6.8835,6.812,6.8575,272800.0
2009-06-11 15:00:00,10.55,10.55,10.42,10.42,152200.0,6.8575,6.8575,6.773,6.773,152200.0
2009-06-11 15:30:00,10.42,10.47,10.39,10.41,594200.0,6.773,6.8055,6.7535,6.7665,594200.0
2009-06-12 09:30:00,10.32,10.45,10.24,10.31,186000.0,6.708,6.7925,6.656,6.7015,186000.0
2009-06-12 10:00:00,10.31,10.42,10.2,10.37,301200.0,6.7015,6.773,6.63,6.7405,301200.0
2009-06-12 10:30:00,10.38,10.46,10.33,10.35,243400.0,6.747,6.799,6.7145,6.7275,243400.0
2009-06-12 11:00:00,10.33,10.4,10.32,10.36,103400.0,6.7145,6.76,6.708,6.734,103400.0
2009-06-12 11:30:00,10.37,10.41,10.31,10.37,106100.0,6.7405,6.7665,6.7015,6.7405,106100.0
2009-06-12 12:00:00,10.36,10.46,10.36,10.46,79800.0,6.734,6.799,6.734,6.799,79800.0
2009-06-12 12:30:00,10.46,10.47,10.35,10.41,88500.0,6.799,6.8055,6.7275,6.7665,88500.0
2009-06-12 13:00:00,10.4,10.46,10.38,10.42,89000.0,6.76,6.799,6.747,6.773,89000.0
2009-06-12 13:30:00,10.41,10.5,10.4,10.47,71600.0,6.7665,6.825,6.76,6.8055,71600.0
2009-06-12 14:00:00,10.48,10.5,10.45,10.48,85800.0,6.812,6.825,6.7925,6.812,85800.0
2009-06-12 14:30:00,10.48,10.61,10.48,10.55,173000.0,6.812,6.8965,6.812,6.8575,173000.0
2009-06-12 15:00:00,10.55,10.76,10.55,10.74,268000.0,6.8575,6.994,6.8575,6.981,268000.0
2009-06-12 15:30:00,10.75,10.77,10.66,10.74,390300.0,6.9875,7.0005,6.929,6.981,390300.0
2009-06-15 09:30:00,10.74,10.76,10.3,10.47,203500.0,6.981,6.994,6.695,6.8055,203500.0
2009-06-15 10:00:00,10.47,10.56,10.42,10.54,121800.0,6.8055,6.864,6.773,6.851,121800.0
2009-06-15 10:30:00,10.53,10.53,10.31,10.43,116400.0,6.8445,6.8445,6.7015,6.7795,116400.0
2009-06-15 11:00:00,10.42,10.48,10.38,10.45,83100.0,6.773,6.812,6.747,6.7925,83100.0
2009-06-15 11:30:00,10.46,10.56,10.46,10.54,109100.0,6.799,6.864,6.799,6.851,109100.0
2009-06-15 12:00:00,10.54,10.55,10.5,10.52,64100.0,6.851,6.8575,6.825,6.838,64100.0
2009-06-15 12:30:00,10.51,10.6,10.51,10.56,82800.0,6.8315,6.89,6.8315,6.864,82800.0
2009-06-15 13:00:00,10.56,10.61,10.51,10.61,212700.0,6.864,6.8965,6.8315,6.8965,212700.0
2009-06-15 13:30:00,10.6,10.66,10.57,10.61,199600.0,6.89,6.929,6.8705,6.8965,199600.0
2009-06-15 14:00:00,10.62,10.66,10.6,10.65,113700.0,6.903,6.929,6.89,6.9225,113700.0
2009-06-15 14:30:00,10.65,10.65,10.54,10.57,195300.0,6.9225,6.9225,6.851,6.8705,195300.0
2009-06-15 15:00:00,10.58,10.72,10.56,10.69,223900.0,6.877,6.968,6.864,6.9485,223900.0
2009-06-15 15:30:00,10.7,10.75,10.65,10.69,295200.0,6.955,6.9875,6.9225,6.9485,295200.0
2009-06-16 09:30:00,10.6,10.72,10.5,10.53,135400.0,6.89,6.968,6.825,6.8445,135400.0
2009-06-16 10:00:00,10.52,10.62,10.4,10.43,200500.0,6.838,6.903,6.76,6.7795,200500.0
2009-06-16 10:30:00,10.43,10.57,10.42,10.5,188600.0,6.7795,6.8705,6.773,6.825,188600.0
2009-06-16 11:00:00,10.51,10.63,10.51,10.57,142800.0,6.8315,6.9095,6.8315,6.8705,142800.0
2009-06-16 11:30:00,10.56,10.57,10.46,10.5,149600.0,6.864,6.8705,6.799,6.825,149600.0
2009-06-16 12:00:00,10.5,10.5,10.37,10.43,416200.0,6.825,6.825,6.7405,6.7795,416200.0
2009-06-16 12:30:00,10.42,10.44,10.18,10.26,267900.0,6.773,6.786,6.617,6.669,267900.0
2009-06-16 13:00:00,10.26,10.27,10.15,10.21,322000.0,6.669,6.6755,6.5975,6.6365,322000.0
2009-06-16 13:30:00,10.21,10.3,10.2,10.29,170200.0,6.6365,6.695,6.63,6.6885,170200.0
2009-06-16 14:00:00,10.28,10.32,10.2,10.24,223100.0,6.682,6.708,6.63,6.656,223100.0
2009-06-16 14:30:00,10.23,10.31,10.21,10.3,174100.0,6.6495,6.7015,6.6365,6.695,174100.0
2009-06-16 15:00:00,10.3,10.35,10.25,10.31,136000.0,6.695,6.7275,6.6625,6.7015,136000.0
2009-06-16 15:30:00,10.31,10.38,10.27,10.27,428900.0,6.7015,6.747,6.6755,6.6755,428900.0
2009-06-17 09:30:00,10.25,10.37,10.13,10.26,229700.0,6.6625,6.7405,6.5845,6.669,229700.0
2009-06-17 10:00:00,10.25,10.62,10.25,10.44,445800.0,6.6625,6.903,6.6625,6.786,445800.0
2009-06-17 10:30:00,10.43,10.65,10.23,10.58,381700.0,6.7795,6.9225,6.6495,6.877,381700.0
2009-06-17 11:00:00,10.57,10.79,10.56,10.74,209100.0,6.8705,7.0135,6.864,6.981,209100.0
2009-06-17 11:30:00,10.74,10.76,10.58,10.64,254000.0,6.981,6.994,6.877,6.916,254000.0
2009-06-17 12:00:00,10.65,10.74,10.59,10.63,234200.0,6.9225,6.981,6.8835,6.9095,234200.0
2009-06-17 12:30:00,10.62,10.7,10.59,10.6,141900.0,6.903,6.955,6.8835,6.89,141900.0
2009-06-17 13:00:00,10.6,10.7,10.6,10.7,118500.0,6.89,6.955,6.89,6.955,118500.0
2009-06-17 13:30:00,10.7,10.79,10.63,10.76,316200.0,6.955,7.0135,6.9095,6.994,316200.0
2009-06-17 14:00:00,10.76,10.79,10.67,10.71,164700.0,6.994,7.0135,6.9355,6.9615,164700.0
2009-06-17 14:30:00,10.71,10.72,10.62,10.69,144000.0,6.9615,6.968,6.903,6.9485,144000.0
2009-06-17 15:00:00,10.68,10.7,10.58,10.58,295700.0,6.942,6.955,6.877,6.877,295700.0
2009-06-17 15:30:00,10.58,10.63,10.53,10.56,468600.0,6.877,6.9095,6.8445,6.864,468600.0
2009-06-18 09:30:00,10.52,10.68,10.4,10.68,138000.0,6.838,6.942,6.76,6.942,138000.0
2009-06-18 10:00:00,10.68,10.72,10.49,10.5,258900.0,6.942,6.968,6.8185,6.825,258900.0
2009-06-18 10:30:00,10.51,10.54,10.3,10.35,326200.0,6.8315,6.851,6.695,6.7275,326200.0
2009-06-18 11:00:00,10.36,10.54,10.34,10.53,127400.0,6.734,6.851,6.721,6.8445,127400.0
2009-06-18 11:30:00,10.53,10.63,10.5,10.63,134700.0,6.8445,6.9095,6.825,6.9095,134700.0
2009-06-18 12:00:00,10.63,10.73,10.61,10.7,90900.0,6.9095,6.9745,6.8965,6.955,90900.0
2009-06-18 12:30:00,10.69,10.78,10.69,10.76,89800.0,6.9485,7.007,6.9485,6.994,89800.0
2009-06-18 13:00:00,10.77,10.81,10.76,10.79,125800.0,7.0005,7.0265,6.994,7.0135,125800.0
2009-06-18 13:30:00,10.79,10.79,10.72,10.73,108700.0,7.0135,7.0135,6.968,6.9745,108700.0
2009-06-18 14:00:00,10.72,10.77,10.68,10.76,168500.0,6.968,7.0005,6.942,6.994,168500.0
2009-06-18 14:30:00,10.77,10.83,10.73,10.82,224100.0,7.0005,7.0395,6.9745,7.033,224100.0
2009-06-18 15:00:00,10.83,10.85,10.75,10.75,341200.0,7.0395,7.0525,6.9875,6.9875,341200.0
2009-06-18 15:30:00,10.75,10.77,10.66,10.71,642000.0,6.9875,7.0005,6.929,6.9615,642000.0
2009-06-19 09:30:00,10.88,10.92,10.69,10.81,214700.0,7.072,7.098,6.9485,7.0265,214700.0
2009-06-19 10:00:00,10.81,10.84,10.73,10.83,133200.0,7.0265,7.046,6.9745,7.0395,133200.0
2009-06-19 10:30:00,10.84,11.01,10.81,10.97,172500.0,7.046,7.1565,7.0265,7.1305,172500.0
2009-06-19 11:00:00,10.98,11.02,10.95,10.98,130600.0,7.137,7.163,7.1175,7.137,130600.0
2009-06-19 11:30:00,10.98,11.01,10.95,10.99,72300.0,7.137,7.1565,7.1175,7.1435,72300.0
2009-06-19 12:00:00,10.99,11.01,10.89,10.92,118500.0,7.1435,7.1565,7.0785,7.098,118500.0
2009-06-19 12:30:00,10.91,10.95,10.89,10.9,73100.0,7.0915,7.1175,7.0785,7.085,73100.0
2009-06-19 13:00:00,10.9,10.97,10.89,10.94,127400.0,7.085,7.1305,7.0785,7.111,127400.0
2009-06-19 13:30:00,10.93,10.98,10.93,10.97,66000.0,7.1045,7.137,7.1045,7.1305,66000.0
2009-06-19 14:00:00,10.98,11.0,10.85,10.87,194400.0,7.137,7.15,7.0525,7.0655,194400.0
2009-06-19 14:30:00,10.87,10.94,10.86,10.93,110600.0,7.0655,7.111,7.059,7.1045,110600.0
2009-06-19 15:00:00,10.93,10.94,10.85,10.9,264300.0,7.1045,7.111,7.0525,7.085,264300.0
2009-06-19 15:30:00,10.89,10.92,10.82,10.82,509400.0,7.0785,7.098,7.033,7.033,509400.0
2009-06-22 09:30:00,10.62,10.68,10.39,10.49,440700.0,6.903,6.942,6.7535,6.8185,440700.0
2009-06-22 10:00:00,10.48,10.65,10.43,10.56,299200.0,6.812,6.9225,6.7795,6.864,299200.0
2009-06-22 10:30:00,10.57,10.64,10.53,10.61,131200.0,6.8705,6.916,6.8445,6.8965,131200.0
2009-06-22 11:00:00,10.62,10.78,10.55,10.71,133700.0,6.903,7.007,6.8575,6.9615,133700.0
2009-06-22 11:30:00,10.7,10.74,10.6,10.67,97800.0,6.955,6.981,6.89,6.9355,97800.0
2009-06-22 12:00:00,10.67,10.69,10.61,10.68,111700.0,6.9355,6.9485,6.8965,6.942,111700.0
2009-06-22 12:30:00,10.68,10.7,10.65,10.7,81200.0,6.942,6.955,6.9225,6.955,81200.0
2009-06-22 13:00:00,10.7,10.7,10.55,10.56,140900.0,6.955,6.955,6.8575,6.864,140900.0
2009-06-22 13:30:00,10.56,10.64,10.56,10.59,82600.0,6.864,6.916,6.864,6.8835,82600.0
2009-06-22 14:00:00,10.59,10.65,10.55,10.63,140200.0,6.8835,6.9225,6.8575,6.9095,140200.0
2009-06-22 14:30:00,10.63,10.71,10.61,10.71,121600.0,6.9095,6.9615,6.8965,6.9615,121600.0
2009-06-22 15:00:00,10.71,10.76,10.68,10.73,289000.0,6.9615,6.994,6.942,6.9745,289000.0
2009-06-22 15:30:00,10.73,10.77,10.62,10.65,516100.0,6.9745,7.0005,6.903,6.9225,516100.0
2009-06-23 09:30:00,10.76,10.81,10.42,10.57,186700.0,6.994,7.0265,6.773,6.8705,186700.0
2009-06-23 10:00:00,10.56,10.64,10.39,10.39,204200.0,6.864,6.916,6.7535,6.7535,204200.0
2009-06-23 10:30:00,10.4,10.42,10.31,10.41,161800.0,6.76,6.773,6.7015,6.7665,161800.0
2009-06-23 11:00:00,10.41,10.41,10.32,10.39,121500.0,6.7665,6.7665,6.708,6.7535,121500.0
2009-06-23 11:30:00,10.39,10.44,10.38,10.44,120300.0,6.7535,6.786,6.747,6.786,120300.0
2009-06-23 12:00:00,10.44,10.44,10.3,10.38,75300.0,6.786,6.786,6.695,6.747,75300.0
2009-06-23 12:30:00,10.37,10.44,10.34,10.38,151500.0,6.7405,6.786,6.721,6.747,151500.0
2009-06-23 13:00:00,10.38,10.43,10.34,10.36,179300.0,6.747,6.7795,6.721,6.734,179300.0
2009-06-23 13:30:00,10.36,10.38,10.23,10.24,146100.0,6.734,6.747,6.6495,6.656,146100.0
2009-06-23 14:00:00,10.24,10.33,10.19,10.32,154700.0,6.656,6.7145,6.6235,6.708,154700.0
2009-06-23 14:30:00,10.32,10.32,10.19,10.29,285000.0,6.708,6.708,6.6235,6.6885,285000.0
2009-06-23 15:00:00,10.29,10.32,10.22,10.32,236300.0,6.6885,6.708,6.643,6.708,236300.0
2009-06-23 15:30:00,10.31,10.32,10.22,10.22,509200.0,6.7015,6.708,6.643,6.643,509200.0
2009-06-24 09:30:00,10.25,10.38,10.2,10.31,183200.0,6.6625,6.747,6.63,6.7015,183200.0
2009-06-24 10:00:00,10.3,10.55,10.28,10.53,255900.0,6.695,6.8575,6.682,6.8445,255900.0
2009-06-24 10:30:00,10.53,10.56,10.39,10.55,152100.0,6.8445,6.864,6.7535,6.8575,152100.0
2009-06-24 11:00:00,10.55,10.57,10.45,10.47,76800.0,6.8575,6.8705,6.7925,6.8055,76800.0
2009-06-24 11:30:00,10.48,10.49,10.43,10.47,44900.0,6.812,6.8185,6.7795,6.8055,44900.0
2009-06-24 12:00:00,10.47,10.51,10.44,10.48,54500.0,6.8055,6.8315,6.786,6.812,54500.0
2009-06-24 12:30:00,10.48,10.55,10.47,10.52,72800.0,6.812,6.8575,6.8055,6.838,72800.0
2009-06-24 13:00:00,10.52,10.59,10.52,10.57,90500.0,6.838,6.8835,6.838,6.8705,90500.0
2009-06-24 13:30:00,10.56,10.6,10.54,10.59,82300.0,6.864,6.89,6.851,6.8835,82300.0
2009-06-24 14:00:00,10.59,10.62,10.47,10.52,118300.0,6.8835,6.903,6.8055,6.838,118300.0
2009-06-24 14:30:00,10.51,10.55,10.41,10.48,178500.0,6.8315,6.8575,6.7665,6.812,178500.0
2009-06-24 15:00:00,10.48,10.51,10.33,10.43,222600.0,6.812,6.8315,6.7145,6.7795,222600.0
2009-06-24 15:30:00,10.43,10.46,10.34,10.43,261900.0,6.7795,6.799,6.721,6.7795,261900.0
2009-06-25 09:30:00,10.25,10.82,10.21,10.73,348500.0,6.6625,7.033,6.6365,6.9745,348500.0
2009-06-25 10:00:00,10.74,10.78,10.58,10.6,312400.0,6.981,7.007,6.877,6.89,312400.0
2009-06-25 10:30:00,10.6,10.63,10.45,10.46,254300.0,6.89,6.9095,6.7925,6.799,254300.0
2009-06-25 11:00:00,10.47,10.54,10.4,10.45,271700.0,6.8055,6.851,6.76,6.7925,271700.0
2009-06-25 11:30:00,10.45,10.55,10.44,10.55,189300.0,6.7925,6.8575,6.786,6.8575,189300.0
2009-06-25 12:00:00,10.54,10.58,10.49,10.58,80100.0,6.851,6.877,6.8185,6.877,80100.0
2009-06-25 12:30:00,10.59,10.6,10.53,10.54,83900.0,6.8835,6.89,6.8445,6.851,83900.0
2009-06-25 13:00:00,10.53,10.65,10.49,10.6,197300.0,6.8445,6.9225,6.8185,6.89,197300.0
2009-06-25 13:30:00,10.6,10.63,10.49,10.53,102200.0,6.89,6.9095,6.8185,6.8445,102200.0
2009-06-25 14:00:00,10.54,10.55,10.36,10.37,222300.0,6.851,6.8575,6.734,6.7405,222300.0
2009-06-25 14:30:00,10.37,10.44,10.32,10.41,328900.0,6.7405,6.786,6.708,6.7665,328900.0
2009-06-25 15:00:00,10.42,10.58,10.4,10.55,272500.0,6.773,6.877,6.76,6.8575,272500.0
2009-06-25 15:30:00,10.55,10.56,10.37,10.45,796100.0,6.8575,6.864,6.7405,6.7925,796100.0
2009-06-26 09:30:00,10.55,11.09,10.55,11.0,635600.0,6.8575,7.2085,6.8575,7.15,635600.0
2009-06-26 10:00:00,11.0,11.07,10.91,10.93,495600.0,7.15,7.1955,7.0915,7.1045,495600.0
2009-06-26 10:30:00,10.93,10.99,10.84,10.85,577500.0,7.1045,7.1435,7.046,7.0525,577500.0
2009-06-26 11:00:00,10.84,10.93,10.83,10.86,304600.0,7.046,7.1045,7.0395,7.059,304600.0
2009-06-26 11:30:00,10.87,10.91,10.84,10.89,184300.0,7.0655,7.0915,7.046,7.0785,184300.0
2009-06-26 12:00:00,10.89,10.96,10.89,10.94,164200.0,7.0785,7.124,7.0785,7.111,164200.0
2009-06-26 12:30:00,10.94,11.0,10.93,10.97,222300.0,7.111,7.15,7.1045,7.1305,222300.0
2009-06-26 13:00:00,10.97,11.01,10.96,10.97,192500.0,7.1305,7.1565,7.124,7.1305,192500.0
2009-06-26 13:30:00,10.97,10.98,10.85,10.86,412000.0,7.1305,7.137,7.0525,7.059,412000.0
2009-06-26 14:00:00,10.86,10.87,10.82,10.84,129800.0,7.059,7.0655,7.033,7.046,129800.0
2009-06-26 14:30:00,10.85,10.91,10.82,10.9,338800.0,7.0525,7.0915,7.033,7.085,338800.0
2009-06-26 15:00:00,10.9,10.95,10.87,10.89,409600.0,7.085,7.1175,7.0655,7.0785,409600.0
2009-06-26 15:30:00,10.89,10.9,10.81,10.82,878900.0,7.0785,7.085,7.0265,7.033,878900.0
2009-06-29 09:30:00,10.92,10.93,10.51,10.56,270800.0,7.098,7.1045,6.8315,6.864,270800.0
2009-06-29 10:00:00,10.56,10.77,10.53,10.77,458400.0,6.864,7.0005,6.8445,7.0005,458400.0
2009-06-29 10:30:00,10.75,10.86,10.69,10.79,414000.0,6.9875,7.059,6.9485,7.0135,414000.0
2009-06-29 11:00:00,10.79,10.87,10.72,10.76,372300.0,7.0135,7.0655,6.968,6.994,372300.0
2009-06-29 11:30:00,10.76,10.77,10.61,10.73,323200.0,6.994,7.0005,6.8965,6.9745,323200.0
2009-06-29 12:00:00,10.74,10.75,10.68,10.71,223500.0,6.981,6.9875,6.942,6.9615,223500.0
2009-06-29 12:30:00,10.71,10.79,10.7,10.73,204900.0,6.9615,7.0135,6.955,6.9745,204900.0
2009-06-29 13:00:00,10.74,10.75,10.7,10.72,105400.0,6.981,6.9875,6.955,6.968,105400.0
2009-06-29 13:30:00,10.71,10.72,10.64,10.65,150600.0,6.9615,6.968,6.916,6.9225,150600.0
2009-06-29 14:00:00,10.66,10.69,10.63,10.68,104800.0,6.929,6.9485,6.9095,6.942,104800.0
2009-06-29 14:30:00,10.68,10.7,10.66,10.67,135100.0,6.942,6.955,6.929,6.9355,135100.0
2009-06-29 15:00:00,10.66,10.7,10.66,10.69,196800.0,6.929,6.955,6.929,6.9485,196800.0
2009-06-29 15:30:00,10.68,10.7,10.59,10.64,597600.0,6.942,6.955,6.8835,6.916,597600.0
2009-06-30 09:30:00,10.67,10.83,10.55,10.72,233200.0,6.9355,7.0395,6.8575,6.968,233200.0
2009-06-30 10:00:00,10.72,10.72,10.3,10.38,539500.0,6.968,6.968,6.695,6.747,539500.0
2009-06-30 10:30:00,10.37,10.51,10.32,10.49,281400.0,6.7405,6.8315,6.708,6.8185,281400.0
2009-06-30 11:00:00,10.49,10.52,10.4,10.43,259900.0,6.8185,6.838,6.76,6.7795,259900.0
2009-06-30 11:30:00,10.42,10.51,10.4,10.48,160200.0,6.773,6.8315,6.76,6.812,160200.0
2009-06-30 12:00:00,10.48,10.54,10.47,10.52,133200.0,6.812,6.851,6.8055,6.838,133200.0
2009-06-30 12:30:00,10.52,10.54,10.47,10.5,97700.0,6.838,6.851,6.8055,6.825,97700.0
2009-06-30 13:00:00,10.49,10.52,10.47,10.47,106700.0,6.8185,6.838,6.8055,6.8055,106700.0
2009-06-30 13:30:00,10.47,10.48,10.4,10.43,124000.0,6.8055,6.812,6.76,6.7795,124000.0
2009-06-30 14:00:00,10.43,10.5,10.4,10.5,175800.0,6.7795,6.825,6.76,6.825,175800.0
2009-06-30 14:30:00,10.5,10.56,10.47,10.48,200100.0,6.825,6.864,6.8055,6.812,200100.0
2009-06-30 15:00:00,10.48,10.51,10.41,10.48,311500.0,6.812,6.8315,6.7665,6.812,311500.0
2009-06-30 15:30:00,10.48,10.53,10.43,10.47,666500.0,6.812,6.8445,6.7795,6.8055,666500.0
2009-07-01 09:30:00,10.56,10.72,10.46,10.65,259700.0,6.864,6.968,6.799,6.9225,259700.0
2009-07-01 10:00:00,10.65,10.7,10.52,10.65,309800.0,6.9225,6.955,6.838,6.9225,309800.0
2009-07-01 10:30:00,10.65,10.65,10.4,10.45,280100.0,6.9225,6.9225,6.76,6.7925,280100.0
2009-07-01 11:00:00,10.45,10.46,10.36,10.37,183700.0,6.7925,6.799,6.734,6.7405,183700.0
2009-07-01 11:30:00,10.36,10.39,10.32,10.35,136700.0,6.734,6.7535,6.708,6.7275,136700.0
2009-07-01 12:00:00,10.35,10.45,10.32,10.44,174700.0,6.7275,6.7925,6.708,6.786,174700.0
2009-07-01 12:30:00,10.45,10.46,10.42,10.42,167400.0,6.7925,6.799,6.773,6.773,167400.0
2009-07-01 13:00:00,10.42,10.49,10.42,10.49,233800.0,6.773,6.8185,6.773,6.8185,233800.0
2009-07-01 13:30:00,10.49,10.5,10.39,10.42,210300.0,6.8185,6.825,6.7535,6.773,210300.0
2009-07-01 14:00:00,10.42,10.44,10.34,10.37,226500.0,6.773,6.786,6.721,6.7405,226500.0
2009-07-01 14:30:00,10.37,10.45,10.35,10.41,277400.0,6.7405,6.7925,6.7275,6.7665,277400.0
2009-07-01 15:00:00,10.4,10.4,10.35,10.36,238400.0,6.76,6.76,6.7275,6.734,238400.0
2009-07-01 15:30:00,10.35,10.4,10.35,10.35,448000.0,6.7275,6.76,6.7275,6.7275,448000.0
2009-07-02 09:30:00,10.23,10.42,10.15,10.16,533900.0,6.6495,6.773,6.5975,6.604,533900.0
2009-07-02 10:00:00,10.17,10.18,9.99,10.0,380600.0,6.6105,6.617,6.4935,6.5,380600.0
2009-07-02 10:30:00,10.0,10.09,10.0,10.01,276200.0,6.5,6.5585,6.5,6.5065,276200.0
2009-07-02 11:00:00,10.01,10.07,9.99,10.01,201500.0,6.5065,6.5455,6.4935,6.5065,201500.0
2009-07-02 11:30:00,10.01,10.02,9.96,9.97,138300.0,6.5065,6.513,6.474,6.4805,138300.0
2009-07-02 12:00:00,9.96,9.97,9.89,9.9,96600.0,6.474,6.4805,6.4285,6.435,96600.0
2009-07-02 12:30:00,9.89,9.98,9.89,9.91,201300.0,6.4285,6.487,6.4285,6.4415,201300.0
2009-07-02 13:00:00,9.92,9.97,9.91,9.96,62500.0,6.448,6.4805,6.4415,6.474,62500.0
2009-07-02 13:30:00,9.96,9.97,9.9,9.93,81300.0,6.474,6.4805,6.435,6.4545,81300.0
2009-07-02 14:00:00,9.94,10.01,9.93,10.01,105500.0,6.461,6.5065,6.4545,6.5065,105500.0
2009-07-02 14:30:00,10.0,10.08,10.0,10.05,143000.0,6.5,6.552,6.5,6.5325,143000.0
2009-07-02 15:00:00,10.05,10.07,10.0,10.01,113900.0,6.5325,6.5455,6.5,6.5065,113900.0
2009-07-02 15:30:00,10.02,10.05,9.96,9.99,445000.0,6.513,6.5325,6.474,6.4935,445000.0
2009-07-06 09:30:00,10.24,10.38,10.05,10.09,513600.0,6.656,6.747,6.5325,6.5585,513600.0
2009-07-06 10:00:00,10.1,10.19,9.91,9.93,411600.0,6.565,6.6235,6.4415,6.4545,411600.0
2009-07-06 10:30:00,9.93,9.95,9.85,9.93,343900.0,6.4545,6.4675,6.4025,6.4545,343900.0
2009-07-06 11:00:00,9.93,10.04,9.92,10.02,176700.0,6.4545,6.526,6.448,6.513,176700.0
2009-07-06 11:30:00,10.02,10.02,9.95,9.96,159900.0,6.513,6.513,6.4675,6.474,159900.0
2009-07-06 12:00:00,9.97,10.01,9.97,10.01,52900.0,6.4805,6.5065,6.4805,6.5065,52900.0
2009-07-06 12:30:00,10.01,10.03,10.0,10.03,49200.0,6.5065,6.5195,6.5,6.5195,49200.0
2009-07-06 13:00:00,10.03,10.16,10.02,10.13,167900.0,6.5195,6.604,6.513,6.5845,167900.0
2009-07-06 13:30:00,10.12,10.13,10.0,10.0,104500.0,6.578,6.5845,6.5,6.5,104500.0
2009-07-06 14:00:00,10.0,10.06,9.98,9.98,124400.0,6.5,6.539,6.487,6.487,124400.0
2009-07-06 14:30:00,9.98,10.05,9.98,10.05,134700.0,6.487,6.5325,6.487,6.5325,134700.0
2009-07-06 15:00:00,10.04,10.08,10.0,10.05,167300.0,6.526,6.552,6.5,6.5325,167300.0
2009-07-06 15:30:00,10.05,10.12,9.99,10.1,385100.0,6.5325,6.578,6.4935,6.565,385100.0
2009-07-07 09:30:00,10.09,10.1,9.82,9.92,439300.0,6.5585,6.565,6.383,6.448,439300.0
2009-07-07 10:00:00,9.92,9.93,9.76,9.77,311100.0,6.448,6.4545,6.344,6.3505,311100.0
2009-07-07 10:30:00,9.78,9.84,9.75,9.76,222300.0,6.357,6.396,6.3375,6.344,222300.0
2009-07-07 11:00:00,9.77,9.82,9.75,9.75,212800.0,6.3505,6.383,6.3375,6.3375,212800.0
2009-07-07 11:30:00,9.75,9.87,9.7,9.84,231900.0,6.3375,6.4155,6.305,6.396,231900.0
2009-07-07 12:00:00,9.85,9.85,9.76,9.76,155800.0,6.4025,6.4025,6.344,6.344,155800.0
2009-07-07 12:30:00,9.76,9.77,9.7,9.75,104700.0,6.344,6.3505,6.305,6.3375,104700.0
2009-07-07 13:00:00,9.75,9.84,9.73,9.8,184300.0,6.3375,6.396,6.3245,6.37,184300.0
2009-07-07 13:30:00,9.81,9.83,9.72,9.73,63300.0,6.3765,6.3895,6.318,6.3245,63300.0
2009-07-07 14:00:00,9.74,9.78,9.72,9.77,60400.0,6.331,6.357,6.318,6.3505,60400.0
2009-07-07 14:30:00,9.77,9.77,9.65,9.69,172600.0,6.3505,6.3505,6.2725,6.2985,172600.0
2009-07-07 15:00:00,9.69,9.76,9.66,9.76,196500.0,6.2985,6.344,6.279,6.344,196500.0
2009-07-07 15:30:00,9.75,9.76,9.63,9.68,462000.0,6.3375,6.344,6.2595,6.292,462000.0
2009-07-08 09:30:00,9.78,9.84,9.65,9.67,181000.0,6.357,6.396,6.2725,6.2855,181000.0
2009-07-08 10:00:00,9.67,9.76,9.66,9.69,191500.0,6.2855,6.344,6.279,6.2985,191500.0
2009-07-08 10:30:00,9.7,9.75,9.63,9.73,199800.0,6.305,6.3375,6.2595,6.3245,199800.0
2009-07-08 11:00:00,9.74,9.77,9.69,9.73,157100.0,6.331,6.3505,6.2985,6.3245,157100.0
2009-07-08 11:30:00,9.73,9.77,9.59,9.64,164000.0,6.3245,6.3505,6.2335,6.266,164000.0
2009-07-08 12:00:00,9.64,9.66,9.52,9.54,128800.0,6.266,6.279,6.188,6.201,128800.0
2009-07-08 12:30:00,9.54,9.57,9.5,9.56,82000.0,6.201,6.2205,6.175,6.214,82000.0
2009-07-08 13:00:00,9.56,9.78,9.56,9.78,156600.0,6.214,6.357,6.214,6.357,156600.0
2009-07-08 13:30:00,9.78,9.78,9.69,9.75,77400.0,6.357,6.357,6.2985,6.3375,77400.0
2009-07-08 14:00:00,9.75,9.78,9.67,9.74,153400.0,6.3375,6.357,6.2855,6.331,153400.0
2009-07-08 14:30:00,9.74,9.76,9.68,9.73,131900.0,6.331,6.344,6.292,6.3245,131900.0
2009-07-08 15:00:00,9.73,9.87,9.72,9.79,463300.0,6.3245,6.4155,6.318,6.3635,463300.0
2009-07-08 15:30:00,9.8,9.92,9.8,9.84,461400.0,6.37,6.448,6.37,6.396,461400.0
2009-07-09 09:30:00,9.98,9.98,9.6,9.78,169100.0,6.487,6.487,6.24,6.357,169100.0
2009-07-09 10:00:00,9.78,9.96,9.74,9.91,344800.0,6.357,6.474,6.331,6.4415,344800.0
2009-07-09 10:30:00,9.91,9.95,9.84,9.87,182300.0,6.4415,6.4675,6.396,6.4155,182300.0
2009-07-09 11:00:00,9.87,9.87,9.72,9.79,108800.0,6.4155,6.4155,6.318,6.3635,108800.0
2009-07-09 11:30:00,9.77,9.86,9.73,9.77,83100.0,6.3505,6.409,6.3245,6.3505,83100.0
2009-07-09 12:00:00,9.76,9.78,9.69,9.73,55100.0,6.344,6.357,6.2985,6.3245,55100.0
2009-07-09 12:30:00,9.73,9.78,9.71,9.78,95300.0,6.3245,6.357,6.3115,6.357,95300.0
2009-07-09 13:00:00,9.79,9.81,9.71,9.74,124800.0,6.3635,6.3765,6.3115,6.331,124800.0
2009-07-09 13:30:00,9.74,9.76,9.66,9.67,44000.0,6.331,6.344,6.279,6.2855,44000.0
2009-07-09 14:00:00,9.68,9.76,9.65,9.73,98700.0,6.292,6.344,6.2725,6.3245,98700.0
2009-07-09 14:30:00,9.74,9.76,9.65,9.66,152300.0,6.331,6.344,6.2725,6.279,152300.0
2009-07-09 15:00:00,9.66,9.75,9.65,9.71,140400.0,6.279,6.3375,6.2725,6.3115,140400.0
2009-07-09 15:30:00,9.71,9.77,9.69,9.73,283100.0,6.3115,6.3505,6.2985,6.3245,283100.0
2009-07-10 09:30:00,9.63,9.82,9.6,9.6,211300.0,6.2595,6.383,6.24,6.24,211300.0
2009-07-10 10:00:00,9.61,9.76,9.57,9.66,321400.0,6.2465,6.344,6.2205,6.279,321400.0
2009-07-10 10:30:00,9.67,9.69,9.56,9.67,95300.0,6.2855,6.2985,6.214,6.2855,95300.0
2009-07-10 11:00:00,9.67,9.67,9.51,9.58,112700.0,6.2855,6.2855,6.1815,6.227,112700.0
2009-07-10 11:30:00,9.58,9.77,9.56,9.77,145700.0,6.227,6.3505,6.214,6.3505,145700.0
2009-07-10 12:00:00,9.77,9.84,9.74,9.76,74000.0,6.3505,6.396,6.331,6.344,74000.0
2009-07-10 12:30:00,9.76,9.81,9.72,9.75,121800.0,6.344,6.3765,6.318,6.3375,121800.0
2009-07-10 13:00:00,9.75,9.75,9.7,9.7,100000.0,6.3375,6.3375,6.305,6.305,100000.0
2009-07-10 13:30:00,9.7,9.76,9.67,9.68,63900.0,6.305,6.344,6.2855,6.292,63900.0
2009-07-10 14:00:00,9.68,9.68,9.62,9.66,75600.0,6.292,6.292,6.253,6.279,75600.0
2009-07-10 14:30:00,9.66,9.69,9.65,9.65,56600.0,6.279,6.2985,6.2725,6.2725,56600.0
2009-07-10 15:00:00,9.65,9.71,9.64,9.67,119200.0,6.2725,6.3115,6.266,6.2855,119200.0
2009-07-10 15:30:00,9.66,9.7,9.63,9.69,161000.0,6.279,6.305,6.2595,6.2985,161000.0
2009-07-13 09:30:00,9.72,9.78,9.5,9.64,212500.0,6.318,6.357,6.175,6.266,212500.0
2009-07-13 10:00:00,9.63,9.88,9.55,9.87,246200.0,6.2595,6.422,6.2075,6.4155,246200.0
2009-07-13 10:30:00,9.87,9.99,9.85,9.95,354100.0,6.4155,6.4935,6.4025,6.4675,354100.0
2009-07-13 11:00:00,9.96,9.99,9.91,9.96,213200.0,6.474,6.4935,6.4415,6.474,213200.0
2009-07-13 11:30:00,9.95,10.15,9.95,10.15,222100.0,6.4675,6.5975,6.4675,6.5975,222100.0
2009-07-13 12:00:00,10.15,10.28,10.13,10.28,202700.0,6.5975,6.682,6.5845,6.682,202700.0
2009-07-13 12:30:00,10.28,10.35,10.24,10.24,284500.0,6.682,6.7275,6.656,6.656,284500.0
2009-07-13 13:00:00,10.25,10.32,10.23,10.31,173800.0,6.6625,6.708,6.6495,6.7015,173800.0
2009-07-13 13:30:00,10.31,10.31,10.2,10.22,213800.0,6.7015,6.7015,6.63,6.643,213800.0
2009-07-13 14:00:00,10.22,10.34,10.22,10.3,272700.0,6.643,6.721,6.643,6.695,272700.0
2009-07-13 14:30:00,10.31,10.33,10.28,10.3,362600.0,6.7015,6.7145,6.682,6.695,362600.0
2009-07-13 15:00:00,10.31,10.33,10.28,10.31,380900.0,6.7015,6.7145,6.682,6.7015,380900.0
2009-07-13 15:30:00,10.31,10.38,10.31,10.37,1250300.0,6.7015,6.747,6.7015,6.7405,1250300.0
2009-07-14 09:30:00,10.36,10.4,10.21,10.38,450800.0,6.734,6.76,6.6365,6.747,450800.0
2009-07-14 10:00:00,10.36,10.5,10.31,10.49,514000.0,6.734,6.825,6.7015,6.8185,514000.0
2009-07-14 10:30:00,10.5,10.5,10.35,10.37,261200.0,6.825,6.825,6.7275,6.7405,261200.0
2009-07-14 11:00:00,10.37,10.47,10.36,10.45,182100.0,6.7405,6.8055,6.734,6.7925,182100.0
2009-07-14 11:30:00,10.45,10.54,10.44,10.45,223700.0,6.7925,6.851,6.786,6.7925,223700.0
2009-07-14 12:00:00,10.44,10.53,10.42,10.49,174700.0,6.786,6.8445,6.773,6.8185,174700.0
2009-07-14 12:30:00,10.49,10.53,10.49,10.51,157700.0,6.8185,6.8445,6.8185,6.8315,157700.0
2009-07-14 13:00:00,10.51,10.54,10.5,10.52,156400.0,6.8315,6.851,6.825,6.838,156400.0
2009-07-14 13:30:00,10.52,10.52,10.47,10.51,167700.0,6.838,6.838,6.8055,6.8315,167700.0
2009-07-14 14:00:00,10.5,10.57,10.48,10.55,256000.0,6.825,6.8705,6.812,6.8575,256000.0
2009-07-14 14:30:00,10.54,10.63,10.52,10.63,233300.0,6.851,6.9095,6.838,6.9095,233300.0
2009-07-14 15:00:00,10.62,10.69,10.57,10.66,427400.0,6.903,6.9485,6.8705,6.929,427400.0
2009-07-14 15:30:00,10.66,10.67,10.6,10.65,737900.0,6.929,6.9355,6.89,6.9225,737900.0
2009-07-15 09:30:00,10.53,10.63,10.35,10.6,462200.0,6.9412,7.0071,6.8225,6.9873,462200.0
2009-07-15 10:00:00,10.59,10.63,10.51,10.52,207000.0,6.9807,7.0071,6.928,6.9346,207000.0
2009-07-15 10:30:00,10.52,10.53,10.46,10.48,119900.0,6.9346,6.9412,6.895,6.9082,119900.0
2009-07-15 11:00:00,10.48,10.5,10.42,10.48,141500.0,6.9082,6.9214,6.8687,6.9082,141500.0
2009-07-15 11:30:00,10.49,10.54,10.48,10.5,170500.0,6.9148,6.9478,6.9082,6.9214,170500.0
2009-07-15 12:00:00,10.5,10.5,10.39,10.41,193900.0,6.9214,6.9214,6.8489,6.8621,193900.0
2009-07-15 12:30:00,10.42,10.44,10.4,10.4,82700.0,6.8687,6.8819,6.8555,6.8555,82700.0
2009-07-15 13:00:00,10.4,10.54,10.39,10.54,300600.0,6.8555,6.9478,6.8489,6.9478,300600.0
2009-07-15 13:30:00,10.54,10.62,10.51,10.59,228200.0,6.9478,7.0005,6.928,6.9807,228200.0
2009-07-15 14:00:00,10.59,10.63,10.56,10.6,230800.0,6.9807,7.0071,6.961,6.9873,230800.0
2009-07-15 14:30:00,10.6,10.63,10.59,10.6,171200.0,6.9873,7.0071,6.9807,6.9873,171200.0
2009-07-15 15:00:00,10.59,10.62,10.58,10.59,261900.0,6.9807,7.0005,6.9741,6.9807,261900.0
2009-07-15 15:30:00,10.59,10.67,10.58,10.61,865000.0,6.9807,7.0335,6.9741,6.9939,865000.0
2009-07-16 09:30:00,10.71,10.71,10.47,10.49,171600.0,7.0598,7.0598,6.9016,6.9148,171600.0
2009-07-16 10:00:00,10.48,10.49,10.38,10.46,223900.0,6.9082,6.9148,6.8423,6.895,223900.0
2009-07-16 10:30:00,10.47,10.48,10.4,10.41,73800.0,6.9016,6.9082,6.8555,6.8621,73800.0
2009-07-16 11:00:00,10.4,10.47,10.38,10.38,63500.0,6.8555,6.9016,6.8423,6.8423,63500.0
2009-07-16 11:30:00,10.38,10.48,10.37,10.48,79500.0,6.8423,6.9082,6.8357,6.9082,79500.0
2009-07-16 12:00:00,10.47,10.48,10.44,10.44,57500.0,6.9016,6.9082,6.8819,6.8819,57500.0
2009-07-16 12:30:00,10.44,10.46,10.4,10.41,85200.0,6.8819,6.895,6.8555,6.8621,85200.0
2009-07-16 13:00:00,10.41,10.41,10.39,10.4,62100.0,6.8621,6.8621,6.8489,6.8555,62100.0
2009-07-16 13:30:00,10.39,10.48,10.39,10.48,80000.0,6.8489,6.9082,6.8489,6.9082,80000.0
2009-07-16 14:00:00,10.48,10.5,10.39,10.43,217500.0,6.9082,6.9214,6.8489,6.8753,217500.0
2009-07-16 14:30:00,10.43,10.55,10.42,10.54,195200.0,6.8753,6.9544,6.8687,6.9478,195200.0
2009-07-16 15:00:00,10.54,10.56,10.51,10.55,191200.0,6.9478,6.961,6.928,6.9544,191200.0
2009-07-16 15:30:00,10.55,10.65,10.52,10.61,394600.0,6.9544,7.0203,6.9346,6.9939,394600.0
2009-07-17 09:30:00,10.63,10.63,10.45,10.56,109600.0,7.0071,7.0071,6.8884,6.961,109600.0
2009-07-17 10:00:00,10.55,10.6,10.49,10.59,147200.0,6.9544,6.9873,6.9148,6.9807,147200.0
2009-07-17 10:30:00,10.58,10.65,10.55,10.61,184400.0,6.9741,7.0203,6.9544,6.9939,184400.0
2009-07-17 11:00:00,10.61,10.63,10.54,10.6,114900.0,6.9939,7.0071,6.9478,6.9873,114900.0
2009-07-17 11:30:00,10.6,10.6,10.54,10.56,62600.0,6.9873,6.9873,6.9478,6.961,62600.0
2009-07-17 12:00:00,10.56,10.6,10.51,10.52,45800.0,6.961,6.9873,6.928,6.9346,45800.0
2009-07-17 12:30:00,10.52,10.56,10.5,10.54,89100.0,6.9346,6.961,6.9214,6.9478,89100.0
2009-07-17 13:00:00,10.54,10.57,10.49,10.54,76200.0,6.9478,6.9675,6.9148,6.9478,76200.0
2009-07-17 13:30:00,10.54,10.61,10.49,10.5,145300.0,6.9478,6.9939,6.9148,6.9214,145300.0
2009-07-17 14:00:00,10.5,10.59,10.49,10.55,84900.0,6.9214,6.9807,6.9148,6.9544,84900.0
2009-07-17 14:30:00,10.55,10.59,10.49,10.56,154900.0,6.9544,6.9807,6.9148,6.961,154900.0
2009-07-17 15:00:00,10.56,10.56,10.48,10.49,137400.0,6.961,6.961,6.9082,6.9148,137400.0
2009-07-17 15:30:00,10.49,10.56,10.45,10.51,635000.0,6.9148,6.961,6.8884,6.928,635000.0
2009-07-20 09:30:00,10.48,10.73,10.48,10.72,146400.0,6.9082,7.073,6.9082,7.0664,146400.0
2009-07-20 10:00:00,10.74,10.8,10.53,10.62,346700.0,7.0796,7.1192,6.9412,7.0005,346700.0
2009-07-20 10:30:00,10.63,10.73,10.6,10.71,238900.0,7.0071,7.073,6.9873,7.0598,238900.0
2009-07-20 11:00:00,10.71,10.75,10.62,10.65,188700.0,7.0598,7.0862,7.0005,7.0203,188700.0
2009-07-20 11:30:00,10.65,10.68,10.63,10.64,88200.0,7.0203,7.0401,7.0071,7.0137,88200.0
2009-07-20 12:00:00,10.65,10.76,10.63,10.74,204800.0,7.0203,7.0928,7.0071,7.0796,204800.0
2009-07-20 12:30:00,10.74,10.92,10.74,10.91,182000.0,7.0796,7.1983,7.0796,7.1917,182000.0
2009-07-20 13:00:00,10.9,10.92,10.81,10.83,107300.0,7.1851,7.1983,7.1258,7.1389,107300.0
2009-07-20 13:30:00,10.83,10.88,10.8,10.86,116200.0,7.1389,7.1719,7.1192,7.1587,116200.0
2009-07-20 14:00:00,10.86,10.89,10.82,10.85,173800.0,7.1587,7.1785,7.1323,7.1521,173800.0
2009-07-20 14:30:00,10.85,10.86,10.74,10.76,295700.0,7.1521,7.1587,7.0796,7.0928,295700.0
2009-07-20 15:00:00,10.76,10.87,10.74,10.8,321700.0,7.0928,7.1653,7.0796,7.1192,321700.0
2009-07-20 15:30:00,10.79,10.86,10.77,10.84,437600.0,7.1126,7.1587,7.0994,7.1455,437600.0
2009-07-21 09:30:00,10.87,10.9,10.58,10.74,128400.0,7.1653,7.1851,6.9741,7.0796,128400.0
2009-07-21 10:00:00,10.72,10.73,10.53,10.63,135000.0,7.0664,7.073,6.9412,7.0071,135000.0
2009-07-21 10:30:00,10.64,10.7,10.62,10.66,95300.0,7.0137,7.0532,7.0005,7.0269,95300.0
2009-07-21 11:00:00,10.66,10.67,10.56,10.57,78400.0,7.0269,7.0335,6.961,6.9675,78400.0
2009-07-21 11:30:00,10.56,10.59,10.44,10.47,91500.0,6.961,6.9807,6.8819,6.9016,91500.0
2009-07-21 12:00:00,10.48,10.51,10.47,10.51,41700.0,6.9082,6.928,6.9016,6.928,41700.0
2009-07-21 12:30:00,10.51,10.55,10.45,10.45,57900.0,6.928,6.9544,6.8884,6.8884,57900.0
2009-07-21 13:00:00,10.45,10.55,10.42,10.55,59500.0,6.8884,6.9544,6.8687,6.9544,59500.0
2009-07-21 13:30:00,10.55,10.56,10.49,10.5,101300.0,6.9544,6.961,6.9148,6.9214,101300.0
2009-07-21 14:00:00,10.51,10.58,10.5,10.55,91600.0,6.928,6.9741,6.9214,6.9544,91600.0
2009-07-21 14:30:00,10.54,10.58,10.53,10.58,105200.0,6.9478,6.9741,6.9412,6.9741,105200.0
2009-07-21 15:00:00,10.57,10.58,10.52,10.57,192500.0,6.9675,6.9741,6.9346,6.9675,192500.0
2009-07-21 15:30:00,10.57,10.58,10.5,10.56,357500.0,6.9675,6.9741,6.9214,6.961,357500.0
2009-07-22 09:30:00,10.47,10.9,10.46,10.83,226400.0,6.9016,7.1851,6.895,7.1389,226400.0
2009-07-22 10:00:00,10.83,10.9,10.74,10.75,228400.0,7.1389,7.1851,7.0796,7.0862,228400.0
2009-07-22 10:30:00,10.76,10.82,10.66,10.78,245600.0,7.0928,7.1323,7.0269,7.106,245600.0
2009-07-22 11:00:00,10.77,10.85,10.76,10.77,125500.0,7.0994,7.1521,7.0928,7.0994,125500.0
2009-07-22 11:30:00,10.77,10.82,10.73,10.82,118200.0,7.0994,7.1323,7.073,7.1323,118200.0
2009-07-22 12:00:00,10.82,10.83,10.71,10.78,122000.0,7.1323,7.1389,7.0598,7.106,122000.0
2009-07-22 12:30:00,10.79,10.86,10.76,10.79,179100.0,7.1126,7.1587,7.0928,7.1126,179100.0
2009-07-22 13:00:00,10.79,10.93,10.79,10.85,128500.0,7.1126,7.2049,7.1126,7.1521,128500.0
2009-07-22 13:30:00,10.85,10.85,10.77,10.81,112400.0,7.1521,7.1521,7.0994,7.1258,112400.0
2009-07-22 14:00:00,10.8,10.81,10.73,10.74,128900.0,7.1192,7.1258,7.073,7.0796,128900.0
2009-07-22 14:30:00,10.75,10.76,10.7,10.75,173100.0,7.0862,7.0928,7.0532,7.0862,173100.0
2009-07-22 15:00:00,10.74,10.77,10.68,10.7,157700.0,7.0796,7.0994,7.0401,7.0532,157700.0
2009-07-22 15:30:00,10.69,10.75,10.68,10.7,351000.0,7.0466,7.0862,7.0401,7.0532,351000.0
2009-07-23 09:30:00,10.72,11.01,10.6,11.0,250300.0,7.0664,7.2576,6.9873,7.251,250300.0
2009-07-23 10:00:00,11.0,11.23,10.96,10.98,526600.0,7.251,7.4026,7.2246,7.2378,526600.0
2009-07-23 10:30:00,10.99,11.07,10.95,11.06,561800.0,7.2444,7.2971,7.218,7.2905,561800.0
2009-07-23 11:00:00,11.07,11.21,11.07,11.2,340900.0,7.2971,7.3894,7.2971,7.3828,340900.0
2009-07-23 11:30:00,11.2,11.3,11.19,11.26,256800.0,7.3828,7.4488,7.3762,7.4224,256800.0
2009-07-23 12:00:00,11.26,11.33,11.26,11.3,166300.0,7.4224,7.4685,7.4224,7.4488,166300.0
2009-07-23 12:30:00,11.32,11.37,11.3,11.35,181700.0,7.4619,7.4949,7.4488,7.4817,181700.0
2009-07-23 13:00:00,11.35,11.35,11.27,11.3,189600.0,7.4817,7.4817,7.429,7.4488,189600.0
2009-07-23 13:30:00,11.3,11.33,11.24,11.25,96100.0,7.4488,7.4685,7.4092,7.4158,96100.0
2009-07-23 14:00:00,11.25,11.27,11.22,11.24,124800.0,7.4158,7.429,7.396,7.4092,124800.0
2009-07-23 14:30:00,11.25,11.25,11.17,11.18,196800.0,7.4158,7.4158,7.3631,7.3696,196800.0
2009-07-23 15:00:00,11.17,11.26,11.16,11.24,404300.0,7.3631,7.4224,7.3565,7.4092,404300.0
2009-07-23 15:30:00,11.24,11.26,11.2,11.24,580600.0,7.4092,7.4224,7.3828,7.4092,580600.0
2009-07-24 09:30:00,11.24,11.42,11.11,11.13,305900.0,7.4092,7.5279,7.3235,7.3367,305900.0
2009-07-24 10:00:00,11.13,11.21,11.04,11.17,234800.0,7.3367,7.3894,7.2774,7.3631,234800.0
2009-07-24 10:30:00,11.17,11.2,11.11,11.17,196400.0,7.3631,7.3828,7.3235,7.3631,196400.0
2009-07-24 11:00:00,11.17,11.24,11.15,11.22,181700.0,7.3631,7.4092,7.3499,7.396,181700.0
2009-07-24 11:30:00,11.23,11.39,11.23,11.38,150200.0,7.4026,7.5081,7.4026,7.5015,150200.0
2009-07-24 12:00:00,11.38,11.44,11.37,11.42,156900.0,7.5015,7.541,7.4949,7.5279,156900.0
2009-07-24 12:30:00,11.42,11.42,11.32,11.35,93300.0,7.5279,7.5279,7.4619,7.4817,93300.0
2009-07-24 13:00:00,11.35,11.4,11.31,11.4,77400.0,7.4817,7.5147,7.4553,7.5147,77400.0
2009-07-24 13:30:00,11.4,11.47,11.35,11.36,101000.0,7.5147,7.5608,7.4817,7.4883,101000.0
2009-07-24 14:00:00,11.36,11.43,11.34,11.35,92800.0,7.4883,7.5344,7.4751,7.4817,92800.0
2009-07-24 14:30:00,11.36,11.38,11.32,11.34,80000.0,7.4883,7.5015,7.4619,7.4751,80000.0
2009-07-24 15:00:00,11.34,11.38,11.32,11.36,168300.0,7.4751,7.5015,7.4619,7.4883,168300.0
2009-07-24 15:30:00,11.35,11.36,11.3,11.34,290500.0,7.4817,7.4883,7.4488,7.4751,290500.0
2009-07-27 09:30:00,11.35,11.35,11.02,11.12,142000.0,7.4817,7.4817,7.2642,7.3301,142000.0
2009-07-27 10:00:00,11.1,11.18,10.98,11.01,194300.0,7.3169,7.3696,7.2378,7.2576,194300.0
2009-07-27 10:30:00,11.01,11.05,10.96,11.04,120800.0,7.2576,7.284,7.2246,7.2774,120800.0
2009-07-27 11:00:00,11.04,11.1,11.03,11.06,142400.0,7.2774,7.3169,7.2708,7.2905,142400.0
2009-07-27 11:30:00,11.05,11.09,11.0,11.06,123200.0,7.284,7.3103,7.251,7.2905,123200.0
2009-07-27 12:00:00,11.05,11.07,11.02,11.03,78100.0,7.284,7.2971,7.2642,7.2708,78100.0
2009-07-27 12:30:00,11.03,11.07,11.0,11.01,107100.0,7.2708,7.2971,7.251,7.2576,107100.0
2009-07-27 13:00:00,11.02,11.06,10.99,11.0,127500.0,7.2642,7.2905,7.2444,7.251,127500.0
2009-07-27 13:30:00,11.0,11.09,10.99,11.06,85000.0,7.251,7.3103,7.2444,7.2905,85000.0
2009-07-27 14:00:00,11.07,11.18,11.04,11.15,201200.0,7.2971,7.3696,7.2774,7.3499,201200.0
2009-07-27 14:30:00,11.16,11.3,11.12,11.23,248200.0,7.3565,7.4488,7.3301,7.4026,248200.0
2009-07-27 15:00:00,11.22,11.24,11.13,11.19,163600.0,7.396,7.4092,7.3367,7.3762,163600.0
2009-07-27 15:30:00,11.19,11.23,11.15,11.22,256800.0,7.3762,7.4026,7.3499,7.396,256800.0
2009-07-28 09:30:00,11.22,11.22,11.03,11.11,145900.0,7.396,7.396,7.2708,7.3235,145900.0
2009-07-28 10:00:00,11.11,11.11,10.98,11.02,304300.0,7.3235,7.3235,7.2378,7.2642,304300.0
2009-07-28 10:30:00,11.03,11.11,11.0,11.11,159700.0,7.2708,7.3235,7.251,7.3235,159700.0
2009-07-28 11:00:00,11.1,11.11,11.0,11.03,75800.0,7.3169,7.3235,7.251,7.2708,75800.0
2009-07-28 11:30:00,11.02,11.09,10.99,11.09,128900.0,7.2642,7.3103,7.2444,7.3103,128900.0
2009-07-28 12:00:00,11.08,11.12,11.04,11.1,76000.0,7.3037,7.3301,7.2774,7.3169,76000.0
2009-07-28 12:30:00,11.09,11.13,11.08,11.13,80000.0,7.3103,7.3367,7.3037,7.3367,80000.0
2009-07-28 13:00:00,11.12,11.15,11.09,11.11,88200.0,7.3301,7.3499,7.3103,7.3235,88200.0
2009-07-28 13:30:00,11.12,11.19,11.1,11.15,132200.0,7.3301,7.3762,7.3169,7.3499,132200.0
2009-07-28 14:00:00,11.15,11.16,11.1,11.12,128500.0,7.3499,7.3565,7.3169,7.3301,128500.0
2009-07-28 14:30:00,11.11,11.21,11.07,11.07,240800.0,7.3235,7.3894,7.2971,7.2971,240800.0
2009-07-28 15:00:00,11.08,11.08,11.01,11.04,247800.0,7.3037,7.3037,7.2576,7.2774,247800.0
2009-07-28 15:30:00,11.05,11.13,11.02,11.09,345500.0,7.284,7.3367,7.2642,7.3103,345500.0
2009-07-29 09:30:00,11.04,11.26,10.96,11.2,134700.0,7.2774,7.4224,7.2246,7.3828,134700.0
2009-07-29 10:00:00,11.21,11.41,11.21,11.3,351300.0,7.3894,7.5213,7.3894,7.4488,351300.0
2009-07-29 10:30:00,11.3,11.31,11.23,11.3,185200.0,7.4488,7.4553,7.4026,7.4488,185200.0
2009-07-29 11:00:00,11.31,11.34,11.08,11.08,237500.0,7.4553,7.4751,7.3037,7.3037,237500.0
2009-07-29 11:30:00,11.08,11.08,10.99,11.06,136700.0,7.3037,7.3037,7.2444,7.2905,136700.0
2009-07-29 12:00:00,11.06,11.07,11.04,11.07,91900.0,7.2905,7.2971,7.2774,7.2971,91900.0
2009-07-29 12:30:00,11.07,11.09,11.03,11.04,70600.0,7.2971,7.3103,7.2708,7.2774,70600.0
2009-07-29 13:00:00,11.03,11.03,10.96,11.0,95400.0,7.2708,7.2708,7.2246,7.251,95400.0
2009-07-29 13:30:00,10.99,11.07,10.97,11.06,70200.0,7.2444,7.2971,7.2312,7.2905,70200.0
2009-07-29 14:00:00,11.06,11.09,11.01,11.09,92100.0,7.2905,7.3103,7.2576,7.3103,92100.0
2009-07-29 14:30:00,11.08,11.09,10.99,11.0,77000.0,7.3037,7.3103,7.2444,7.251,77000.0
2009-07-29 15:00:00,10.99,11.09,10.99,11.08,109800.0,7.2444,7.3103,7.2444,7.3037,109800.0
2009-07-29 15:30:00,11.09,11.12,11.07,11.09,260400.0,7.3103,7.3301,7.2971,7.3103,260400.0
2009-07-30 09:30:00,11.18,11.54,11.16,11.51,292400.0,7.3696,7.607,7.3565,7.5872,292400.0
2009-07-30 10:00:00,11.52,11.54,11.45,11.45,259100.0,7.5938,7.607,7.5476,7.5476,259100.0
2009-07-30 10:30:00,11.46,11.51,11.39,11.44,324600.0,7.5542,7.5872,7.5081,7.541,324600.0
2009-07-30 11:00:00,11.43,11.45,11.32,11.33,306300.0,7.5344,7.5476,7.4619,7.4685,306300.0
2009-07-30 11:30:00,11.32,11.33,11.22,11.23,117300.0,7.4619,7.4685,7.396,7.4026,117300.0
2009-07-30 12:00:00,11.23,11.24,11.16,11.16,87900.0,7.4026,7.4092,7.3565,7.3565,87900.0
2009-07-30 12:30:00,11.17,11.29,11.16,11.27,97400.0,7.3631,7.4422,7.3565,7.429,97400.0
2009-07-30 13:00:00,11.27,11.35,11.26,11.31,89500.0,7.429,7.4817,7.4224,7.4553,89500.0
2009-07-30 13:30:00,11.33,11.36,11.29,11.29,95300.0,7.4685,7.4883,7.4422,7.4422,95300.0
2009-07-30 14:00:00,11.29,11.31,11.27,11.3,78800.0,7.4422,7.4553,7.429,7.4488,78800.0
2009-07-30 14:30:00,11.3,11.36,11.29,11.34,112400.0,7.4488,7.4883,7.4422,7.4751,112400.0
2009-07-30 15:00:00,11.34,11.37,11.32,11.34,93200.0,7.4751,7.4949,7.4619,7.4751,93200.0
2009-07-30 15:30:00,11.33,11.34,11.15,11.19,479700.0,7.4685,7.4751,7.3499,7.3762,479700.0
2009-07-31 09:30:00,11.12,11.22,11.01,11.02,415300.0,7.3301,7.396,7.2576,7.2642,415300.0
2009-07-31 10:00:00,11.02,11.14,10.95,11.11,134000.0,7.2642,7.3433,7.218,7.3235,134000.0
2009-07-31 10:30:00,11.11,11.18,11.08,11.17,95000.0,7.3235,7.3696,7.3037,7.3631,95000.0
2009-07-31 11:00:00,11.17,11.18,11.08,11.11,353100.0,7.3631,7.3696,7.3037,7.3235,353100.0
2009-07-31 11:30:00,11.1,11.12,11.07,11.11,73700.0,7.3169,7.3301,7.2971,7.3235,73700.0
2009-07-31 12:00:00,11.1,11.13,11.07,11.12,82700.0,7.3169,7.3367,7.2971,7.3301,82700.0
2009-07-31 12:30:00,11.12,11.12,11.06,11.07,50700.0,7.3301,7.3301,7.2905,7.2971,50700.0
2009-07-31 13:00:00,11.07,11.1,11.06,11.09,25300.0,7.2971,7.3169,7.2905,7.3103,25300.0
2009-07-31 13:30:00,11.1,11.12,11.09,11.09,32700.0,7.3169,7.3301,7.3103,7.3103,32700.0
2009-07-31 14:00:00,11.11,11.15,11.08,11.11,85100.0,7.3235,7.3499,7.3037,7.3235,85100.0
2009-07-31 14:30:00,11.11,11.13,11.04,11.06,70900.0,7.3235,7.3367,7.2774,7.2905,70900.0
2009-07-31 15:00:00,11.05,11.14,11.05,11.11,89000.0,7.284,7.3433,7.284,7.3235,89000.0
2009-07-31 15:30:00,11.11,11.12,11.03,11.04,259600.0,7.3235,7.3301,7.2708,7.2774,259600.0
2009-08-03 09:30:00,11.11,11.2,10.78,10.94,497700.0,7.3235,7.3828,7.106,7.2114,497700.0
2009-08-03 10:00:00,10.95,11.1,10.95,11.05,410100.0,7.218,7.3169,7.218,7.284,410100.0
2009-08-03 10:30:00,11.05,11.11,10.93,10.94,288700.0,7.284,7.3235,7.2049,7.2114,288700.0
2009-08-03 11:00:00,10.94,11.06,10.94,10.98,227300.0,7.2114,7.2905,7.2114,7.2378,227300.0
2009-08-03 11:30:00,10.98,10.99,10.88,10.89,234700.0,7.2378,7.2444,7.1719,7.1785,234700.0
2009-08-03 12:00:00,10.89,10.92,10.88,10.91,119000.0,7.1785,7.1983,7.1719,7.1917,119000.0
2009-08-03 12:30:00,10.91,10.98,10.88,10.97,103900.0,7.1917,7.2378,7.1719,7.2312,103900.0
2009-08-03 13:00:00,10.97,11.02,10.96,11.01,74800.0,7.2312,7.2642,7.2246,7.2576,74800.0
2009-08-03 13:30:00,11.01,11.03,10.98,10.98,200100.0,7.2576,7.2708,7.2378,7.2378,200100.0
2009-08-03 14:00:00,10.98,11.09,10.97,11.08,325700.0,7.2378,7.3103,7.2312,7.3037,325700.0
2009-08-03 14:30:00,11.08,11.13,11.07,11.11,265100.0,7.3037,7.3367,7.2971,7.3235,265100.0
2009-08-03 15:00:00,11.12,11.14,11.1,11.1,223200.0,7.3301,7.3433,7.3169,7.3169,223200.0
2009-08-03 15:30:00,11.1,11.1,11.04,11.07,591800.0,7.3169,7.3169,7.2774,7.2971,591800.0
2009-08-04 09:30:00,11.0,11.05,10.89,10.98,108200.0,7.251,7.284,7.1785,7.2378,108200.0
2009-08-04 10:00:00,10.99,11.01,10.83,10.84,208200.0,7.2444,7.2576,7.1389,7.1455,208200.0
2009-08-04 10:30:00,10.85,10.97,10.81,10.94,137100.0,7.1521,7.2312,7.1258,7.2114,137100.0
2009-08-04 11:00:00,10.94,11.01,10.94,11.01,153000.0,7.2114,7.2576,7.2114,7.2576,153000.0
2009-08-04 11:30:00,11.01,11.1,11.0,11.06,166000.0,7.2576,7.3169,7.251,7.2905,166000.0
2009-08-04 12:00:00,11.06,11.13,11.0,11.09,142000.0,7.2905,7.3367,7.251,7.3103,142000.0
2009-08-04 12:30:00,11.09,11.09,11.0,11.0,83400.0,7.3103,7.3103,7.251,7.251,83400.0
2009-08-04 13:00:00,11.0,11.02,10.96,10.97,104500.0,7.251,7.2642,7.2246,7.2312,104500.0
2009-08-04 13:30:00,10.96,10.98,10.87,10.88,193600.0,7.2246,7.2378,7.1653,7.1719,193600.0
2009-08-04 14:00:00,10.88,10.92,10.86,10.88,126400.0,7.1719,7.1983,7.1587,7.1719,126400.0
2009-08-04 14:30:00,10.88,10.96,10.87,10.91,185600.0,7.1719,7.2246,7.1653,7.1917,185600.0
2009-08-04 15:00:00,10.91,10.98,10.9,10.95,191400.0,7.1917,7.2378,7.1851,7.218,191400.0
2009-08-04 15:30:00,10.95,11.02,10.94,11.0,410400.0,7.218,7.2642,7.2114,7.251,410400.0
2009-08-05 09:30:00,10.9,10.98,10.76,10.81,132600.0,7.1851,7.2378,7.0928,7.1258,132600.0
2009-08-05 10:00:00,10.81,10.88,10.75,10.81,205500.0,7.1258,7.1719,7.0862,7.1258,205500.0
2009-08-05 10:30:00,10.81,10.85,10.79,10.84,199400.0,7.1258,7.1521,7.1126,7.1455,199400.0
2009-08-05 11:00:00,10.83,10.89,10.8,10.86,107300.0,7.1389,7.1785,7.1192,7.1587,107300.0
2009-08-05 11:30:00,10.85,10.87,10.81,10.85,110500.0,7.1521,7.1653,7.1258,7.1521,110500.0
2009-08-05 12:00:00,10.85,10.99,10.85,10.95,49700.0,7.1521,7.2444,7.1521,7.218,49700.0
2009-08-05 12:30:00,10.95,10.99,10.91,10.98,54400.0,7.218,7.2444,7.1917,7.2378,54400.0
2009-08-05 13:00:00,10.99,10.99,10.89,10.97,77900.0,7.2444,7.2444,7.1785,7.2312,77900.0
2009-08-05 13:30:00,10.98,11.0,10.92,10.93,46500.0,7.2378,7.251,7.1983,7.2049,46500.0
2009-08-05 14:00:00,10.93,10.96,10.89,10.9,67600.0,7.2049,7.2246,7.1785,7.1851,67600.0
2009-08-05 14:30:00,10.91,11.01,10.88,11.0,94500.0,7.1917,7.2576,7.1719,7.251,94500.0
2009-08-05 15:00:00,11.0,11.06,10.99,11.0,122400.0,7.251,7.2905,7.2444,7.251,122400.0
2009-08-05 15:30:00,11.01,11.01,10.94,11.0,266100.0,7.2576,7.2576,7.2114,7.251,266100.0
2009-08-06 09:30:00,11.11,11.41,10.97,11.13,149300.0,7.3235,7.5213,7.2312,7.3367,149300.0
2009-08-06 10:00:00,11.14,11.18,11.05,11.12,170900.0,7.3433,7.3696,7.284,7.3301,170900.0
2009-08-06 10:30:00,11.12,11.29,11.11,11.15,178400.0,7.3301,7.4422,7.3235,7.3499,178400.0
2009-08-06 11:00:00,11.15,11.27,11.15,11.24,74700.0,7.3499,7.429,7.3499,7.4092,74700.0
2009-08-06 11:30:00,11.24,11.24,11.12,11.14,47100.0,7.4092,7.4092,7.3301,7.3433,47100.0
2009-08-06 12:00:00,11.15,11.28,11.11,11.25,84100.0,7.3499,7.4356,7.3235,7.4158,84100.0
2009-08-06 12:30:00,11.24,11.3,11.23,11.29,63900.0,7.4092,7.4488,7.4026,7.4422,63900.0
2009-08-06 13:00:00,11.3,11.32,11.27,11.3,100400.0,7.4488,7.4619,7.429,7.4488,100400.0
2009-08-06 13:30:00,11.31,11.37,11.29,11.3,81500.0,7.4553,7.4949,7.4422,7.4488,81500.0
2009-08-06 14:00:00,11.3,11.31,11.24,11.25,159400.0,7.4488,7.4553,7.4092,7.4158,159400.0
2009-08-06 14:30:00,11.26,11.3,11.25,11.26,159800.0,7.4224,7.4488,7.4158,7.4224,159800.0
2009-08-06 15:00:00,11.25,11.31,11.25,11.29,134800.0,7.4158,7.4553,7.4158,7.4422,134800.0
2009-08-06 15:30:00,11.29,11.3,11.22,11.27,308400.0,7.4422,7.4488,7.396,7.429,308400.0
2009-08-07 09:30:00,11.44,11.65,11.31,11.46,330300.0,7.541,7.6795,7.4553,7.5542,330300.0
2009-08-07 10:00:00,11.45,11.53,11.37,11.5,252100.0,7.5476,7.6004,7.4949,7.5806,252100.0
2009-08-07 10:30:00,11.49,11.68,11.47,11.59,273700.0,7.574,7.6992,7.5608,7.6399,273700.0
2009-08-07 11:00:00,11.59,11.74,11.57,11.59,162300.0,7.6399,7.7388,7.6267,7.6399,162300.0
2009-08-07 11:30:00,11.58,11.65,11.51,11.63,94600.0,7.6333,7.6795,7.5872,7.6663,94600.0
2009-08-07 12:00:00,11.63,11.66,11.56,11.62,76000.0,7.6663,7.6861,7.6201,7.6597,76000.0
2009-08-07 12:30:00,11.62,11.7,11.62,11.66,62000.0,7.6597,7.7124,7.6597,7.6861,62000.0
2009-08-07 13:00:00,11.66,11.8,11.66,11.79,94000.0,7.6861,7.7783,7.6861,7.7717,94000.0
2009-08-07 13:30:00,11.78,11.86,11.74,11.85,121500.0,7.7652,7.8179,7.7388,7.8113,121500.0
2009-08-07 14:00:00,11.85,11.86,11.74,11.74,69800.0,7.8113,7.8179,7.7388,7.7388,69800.0
2009-08-07 14:30:00,11.75,11.75,11.68,11.72,85700.0,7.7454,7.7454,7.6992,7.7256,85700.0
2009-08-07 15:00:00,11.71,11.76,11.68,11.72,170100.0,7.719,7.752,7.6992,7.7256,170100.0
2009-08-07 15:30:00,11.73,11.79,11.69,11.73,346000.0,7.7322,7.7717,7.7058,7.7322,346000.0
2009-08-10 09:30:00,11.72,11.74,11.35,11.6,226300.0,7.7256,7.7388,7.4817,7.6465,226300.0
2009-08-10 10:00:00,11.59,11.59,11.43,11.51,98300.0,7.6399,7.6399,7.5344,7.5872,98300.0
2009-08-10 10:30:00,11.51,11.56,11.48,11.51,78300.0,7.5872,7.6201,7.5674,7.5872,78300.0
2009-08-10 11:00:00,11.51,11.55,11.4,11.43,100200.0,7.5872,7.6135,7.5147,7.5344,100200.0
2009-08-10 11:30:00,11.43,11.48,11.36,11.39,81100.0,7.5344,7.5674,7.4883,7.5081,81100.0
2009-08-10 12:00:00,11.4,11.44,11.36,11.39,80800.0,7.5147,7.541,7.4883,7.5081,80800.0
2009-08-10 12:30:00,11.38,11.39,11.28,11.31,88900.0,7.5015,7.5081,7.4356,7.4553,88900.0
2009-08-10 13:00:00,11.32,11.32,11.24,11.26,65000.0,7.4619,7.4619,7.4092,7.4224,65000.0
2009-08-10 13:30:00,11.26,11.37,11.26,11.3,61300.0,7.4224,7.4949,7.4224,7.4488,61300.0
2009-08-10 14:00:00,11.3,11.3,11.24,11.3,107800.0,7.4488,7.4488,7.4092,7.4488,107800.0
2009-08-10 14:30:00,11.29,11.35,11.28,11.32,114500.0,7.4422,7.4817,7.4356,7.4619,114500.0
2009-08-10 15:00:00,11.33,11.37,11.3,11.35,150700.0,7.4685,7.4949,7.4488,7.4817,150700.0
2009-08-10 15:30:00,11.35,11.43,11.34,11.41,360000.0,7.4817,7.5344,7.4751,7.5213,360000.0
2009-08-11 09:30:00,11.36,11.44,11.2,11.37,134000.0,7.4883,7.541,7.3828,7.4949,134000.0
2009-08-11 10:00:00,11.37,11.37,11.21,11.28,141700.0,7.4949,7.4949,7.3894,7.4356,141700.0
2009-08-11 10:30:00,11.28,11.3,11.2,11.28,111400.0,7.4356,7.4488,7.3828,7.4356,111400.0
2009-08-11 11:00:00,11.28,11.28,11.21,11.26,100000.0,7.4356,7.4356,7.3894,7.4224,100000.0
2009-08-11 11:30:00,11.26,11.32,11.24,11.32,87000.0,7.4224,7.4619,7.4092,7.4619,87000.0
2009-08-11 12:00:00,11.32,11.32,11.25,11.27,112300.0,7.4619,7.4619,7.4158,7.429,112300.0
2009-08-11 12:30:00,11.27,11.29,11.23,11.27,172900.0,7.429,7.4422,7.4026,7.429,172900.0
2009-08-11 13:00:00,11.27,11.3,11.26,11.28,83800.0,7.429,7.4488,7.4224,7.4356,83800.0
2009-08-11 13:30:00,11.28,11.3,11.19,11.28,118900.0,7.4356,7.4488,7.3762,7.4356,118900.0
2009-08-11 14:00:00,11.29,11.37,11.24,11.25,180800.0,7.4422,7.4949,7.4092,7.4158,180800.0
2009-08-11 14:30:00,11.25,11.32,11.23,11.31,98600.0,7.4158,7.4619,7.4026,7.4553,98600.0
2009-08-11 15:00:00,11.32,11.38,11.31,11.36,198600.0,7.4619,7.5015,7.4553,7.4883,198600.0
2009-08-11 15:30:00,11.36,11.37,11.26,11.27,355900.0,7.4883,7.4949,7.4224,7.429,355900.0
2009-08-12 09:30:00,11.22,11.37,11.22,11.25,177200.0,7.396,7.4949,7.396,7.4158,177200.0
2009-08-12 10:00:00,11.25,11.36,11.24,11.34,192400.0,7.4158,7.4883,7.4092,7.4751,192400.0
2009-08-12 10:30:00,11.33,11.39,11.26,11.38,145800.0,7.4685,7.5081,7.4224,7.5015,145800.0
2009-08-12 11:00:00,11.39,11.43,11.36,11.36,115400.0,7.5081,7.5344,7.4883,7.4883,115400.0
2009-08-12 11:30:00,11.36,11.37,11.29,11.32,326600.0,7.4883,7.4949,7.4422,7.4619,326600.0
2009-08-12 12:00:00,11.32,11.36,11.29,11.33,178500.0,7.4619,7.4883,7.4422,7.4685,178500.0
2009-08-12 12:30:00,11.34,11.36,11.31,11.36,104700.0,7.4751,7.4883,7.4553,7.4883,104700.0
2009-08-12 13:00:00,11.35,11.48,11.33,11.43,168700.0,7.4817,7.5674,7.4685,7.5344,168700.0
2009-08-12 13:30:00,11.44,11.44,11.39,11.39,79400.0,7.541,7.541,7.5081,7.5081,79400.0
2009-08-12 14:00:00,11.4,11.44,11.3,11.36,197400.0,7.5147,7.541,7.4488,7.4883,197400.0
2009-08-12 14:30:00,11.36,11.45,11.28,11.43,165200.0,7.4883,7.5476,7.4356,7.5344,165200.0
2009-08-12 15:00:00,11.43,11.47,11.39,11.47,218000.0,7.5344,7.5608,7.5081,7.5608,218000.0
2009-08-12 15:30:00,11.47,11.54,11.43,11.48,930000.0,7.5608,7.607,7.5344,7.5674,930000.0
2009-08-13 09:30:00,11.43,11.5,11.02,11.11,160200.0,7.5344,7.5806,7.2642,7.3235,160200.0
2009-08-13 10:00:00,11.11,11.32,11.06,11.26,194300.0,7.3235,7.4619,7.2905,7.4224,194300.0
2009-08-13 10:30:00,11.26,11.39,11.24,11.39,197400.0,7.4224,7.5081,7.4092,7.5081,197400.0
2009-08-13 11:00:00,11.38,11.38,11.26,11.26,239500.0,7.5015,7.5015,7.4224,7.4224,239500.0
2009-08-13 11:30:00,11.26,11.27,11.23,11.27,85200.0,7.4224,7.429,7.4026,7.429,85200.0
2009-08-13 12:00:00,11.27,11.32,11.25,11.31,114500.0,7.429,7.4619,7.4158,7.4553,114500.0
2009-08-13 12:30:00,11.31,11.42,11.31,11.4,323400.0,7.4553,7.5279,7.4553,7.5147,323400.0
2009-08-13 13:00:00,11.4,11.45,11.32,11.35,227400.0,7.5147,7.5476,7.4619,7.4817,227400.0
2009-08-13 13:30:00,11.35,11.42,11.34,11.42,105400.0,7.4817,7.5279,7.4751,7.5279,105400.0
2009-08-13 14:00:00,11.42,11.43,11.36,11.42,153900.0,7.5279,7.5344,7.4883,7.5279,153900.0
2009-08-13 14:30:00,11.43,11.57,11.43,11.51,269100.0,7.5344,7.6267,7.5344,7.5872,269100.0
2009-08-13 15:00:00,11.51,11.59,11.49,11.57,284200.0,7.5872,7.6399,7.574,7.6267,284200.0
2009-08-13 15:30:00,11.57,11.68,11.57,11.66,664000.0,7.6267,7.6992,7.6267,7.6861,664000.0
2009-08-14 09:30:00,11.57,11.67,11.27,11.33,223600.0,7.6267,7.6926,7.429,7.4685,223600.0
2009-08-14 10:00:00,11.33,11.39,11.28,11.3,316600.0,7.4685,7.5081,7.4356,7.4488,316600.0
2009-08-14 10:30:00,11.3,11.38,11.22,11.27,256700.0,7.4488,7.5015,7.396,7.429,256700.0
2009-08-14 11:00:00,11.27,11.34,11.26,11.32,180300.0,7.429,7.4751,7.4224,7.4619,180300.0
2009-08-14 11:30:00,11.32,11.35,11.29,11.32,219700.0,7.4619,7.4817,7.4422,7.4619,219700.0
2009-08-14 12:00:00,11.32,11.32,11.24,11.25,69000.0,7.4619,7.4619,7.4092,7.4158,69000.0
2009-08-14 12:30:00,11.24,11.29,11.2,11.29,133300.0,7.4092,7.4422,7.3828,7.4422,133300.0
2009-08-14 13:00:00,11.28,11.3,11.28,11.29,74300.0,7.4356,7.4488,7.4356,7.4422,74300.0
2009-08-14 13:30:00,11.29,11.3,11.28,11.3,67800.0,7.4422,7.4488,7.4356,7.4488,67800.0
2009-08-14 14:00:00,11.3,11.3,11.26,11.26,127200.0,7.4488,7.4488,7.4224,7.4224,127200.0
2009-08-14 14:30:00,11.26,11.28,11.25,11.28,147100.0,7.4224,7.4356,7.4158,7.4356,147100.0
2009-08-14 15:00:00,11.27,11.28,11.22,11.26,234400.0,7.429,7.4356,7.396,7.4224,234400.0
2009-08-14 15:30:00,11.26,11.35,11.24,11.34,531800.0,7.4224,7.4817,7.4092,7.4751,531800.0
2009-08-17 09:30:00,11.16,11.16,10.88,11.01,200900.0,7.3565,7.3565,7.1719,7.2576,200900.0
2009-08-17 10:00:00,11.0,11.11,10.96,11.01,253800.0,7.251,7.3235,7.2246,7.2576,253800.0
2009-08-17 10:30:00,11.01,11.02,10.95,10.96,181800.0,7.2576,7.2642,7.218,7.2246,181800.0
2009-08-17 11:00:00,10.96,11.0,10.93,10.99,231800.0,7.2246,7.251,7.2049,7.2444,231800.0
2009-08-17 11:30:00,10.99,11.1,10.93,11.09,189500.0,7.2444,7.3169,7.2049,7.3103,189500.0
2009-08-17 12:00:00,11.09,11.15,11.09,11.13,122700.0,7.3103,7.3499,7.3103,7.3367,122700.0
2009-08-17 12:30:00,11.14,11.18,11.13,11.16,130300.0,7.3433,7.3696,7.3367,7.3565,130300.0
2009-08-17 13:00:00,11.16,11.16,11.1,11.12,164300.0,7.3565,7.3565,7.3169,7.3301,164300.0
2009-08-17 13:30:00,11.11,11.16,11.08,11.15,111200.0,7.3235,7.3565,7.3037,7.3499,111200.0
2009-08-17 14:00:00,11.15,11.15,11.12,11.12,92100.0,7.3499,7.3499,7.3301,7.3301,92100.0
2009-08-17 14:30:00,11.13,11.15,11.02,11.04,200600.0,7.3367,7.3499,7.2642,7.2774,200600.0
2009-08-17 15:00:00,11.04,11.09,11.01,11.04,176400.0,7.2774,7.3103,7.2576,7.2774,176400.0
2009-08-17 15:30:00,11.03,11.06,11.0,11.06,395400.0,7.2708,7.2905,7.251,7.2905,395400.0
2009-08-18 09:30:00,11.02,11.18,10.87,10.93,216100.0,7.2642,7.3696,7.1653,7.2049,216100.0
2009-08-18 10:00:00,10.92,11.03,10.91,10.93,211700.0,7.1983,7.2708,7.1917,7.2049,211700.0
2009-08-18 10:30:00,10.94,10.97,10.91,10.94,123500.0,7.2114,7.2312,7.1917,7.2114,123500.0
2009-08-18 11:00:00,10.95,11.14,10.94,11.13,153700.0,7.218,7.3433,7.2114,7.3367,153700.0
2009-08-18 11:30:00,11.12,11.14,11.03,11.03,115600.0,7.3301,7.3433,7.2708,7.2708,115600.0
2009-08-18 12:00:00,11.03,11.09,10.99,11.03,126800.0,7.2708,7.3103,7.2444,7.2708,126800.0
2009-08-18 12:30:00,11.03,11.06,11.0,11.03,93100.0,7.2708,7.2905,7.251,7.2708,93100.0
2009-08-18 13:00:00,11.03,11.04,10.99,11.0,105400.0,7.2708,7.2774,7.2444,7.251,105400.0
2009-08-18 13:30:00,11.0,11.06,10.99,11.05,160400.0,7.251,7.2905,7.2444,7.284,160400.0
2009-08-18 14:00:00,11.05,11.08,11.03,11.07,126100.0,7.284,7.3037,7.2708,7.2971,126100.0
2009-08-18 14:30:00,11.08,11.14,11.07,11.14,175600.0,7.3037,7.3433,7.2971,7.3433,175600.0
2009-08-18 15:00:00,11.14,11.17,11.13,11.15,277400.0,7.3433,7.3631,7.3367,7.3499,277400.0
2009-08-18 15:30:00,11.16,11.17,11.12,11.14,325300.0,7.3565,7.3631,7.3301,7.3433,325300.0
2009-08-19 09:30:00,10.94,11.24,10.9,11.04,330800.0,7.2114,7.4092,7.1851,7.2774,330800.0
2009-08-19 10:00:00,11.04,11.29,11.04,11.12,431800.0,7.2774,7.4422,7.2774,7.3301,431800.0
2009-08-19 10:30:00,11.12,11.2,11.06,11.08,323400.0,7.3301,7.3828,7.2905,7.3037,323400.0
2009-08-19 11:00:00,11.08,11.18,11.07,11.17,113200.0,7.3037,7.3696,7.2971,7.3631,113200.0
2009-08-19 11:30:00,11.17,11.31,11.12,11.29,123400.0,7.3631,7.4553,7.3301,7.4422,123400.0
2009-08-19 12:00:00,11.3,11.31,11.18,11.2,292600.0,7.4488,7.4553,7.3696,7.3828,292600.0
2009-08-19 12:30:00,11.19,11.22,11.13,11.15,184400.0,7.3762,7.396,7.3367,7.3499,184400.0
2009-08-19 13:00:00,11.15,11.25,11.12,11.24,110000.0,7.3499,7.4158,7.3301,7.4092,110000.0
2009-08-19 13:30:00,11.24,11.25,11.18,11.19,84200.0,7.4092,7.4158,7.3696,7.3762,84200.0
2009-08-19 14:00:00,11.19,11.2,11.14,11.14,119300.0,7.3762,7.3828,7.3433,7.3433,119300.0
2009-08-19 14:30:00,11.15,11.16,11.08,11.12,99400.0,7.3499,7.3565,7.3037,7.3301,99400.0
2009-08-19 15:00:00,11.13,11.16,11.05,11.12,179100.0,7.3367,7.3565,7.284,7.3301,179100.0
2009-08-19 15:30:00,11.11,11.19,11.11,11.19,428100.0,7.3235,7.3762,7.3235,7.3762,428100.0
2009-08-20 09:30:00,11.17,11.39,11.09,11.24,182800.0,7.3631,7.5081,7.3103,7.4092,182800.0
2009-08-20 10:00:00,11.25,11.31,11.12,11.15,212800.0,7.4158,7.4553,7.3301,7.3499,212800.0
2009-08-20 10:30:00,11.15,11.33,11.15,11.25,239700.0,7.3499,7.4685,7.3499,7.4158,239700.0
2009-08-20 11:00:00,11.25,11.29,11.19,11.24,226900.0,7.4158,7.4422,7.3762,7.4092,226900.0
2009-08-20 11:30:00,11.24,11.29,11.19,11.2,182300.0,7.4092,7.4422,7.3762,7.3828,182300.0
2009-08-20 12:00:00,11.2,11.29,11.19,11.28,225900.0,7.3828,7.4422,7.3762,7.4356,225900.0
2009-08-20 12:30:00,11.28,11.43,11.27,11.4,394000.0,7.4356,7.5344,7.429,7.5147,394000.0
2009-08-20 13:00:00,11.41,11.46,11.39,11.45,156300.0,7.5213,7.5542,7.5081,7.5476,156300.0
2009-08-20 13:30:00,11.45,11.49,11.34,11.34,394000.0,7.5476,7.574,7.4751,7.4751,394000.0
2009-08-20 14:00:00,11.34,11.35,11.28,11.29,196300.0,7.4751,7.4817,7.4356,7.4422,196300.0
2009-08-20 14:30:00,11.3,11.31,11.22,11.22,535400.0,7.4488,7.4553,7.396,7.396,535400.0
2009-08-20 15:00:00,11.23,11.32,11.22,11.31,480100.0,7.4026,7.4619,7.396,7.4553,480100.0
2009-08-20 15:30:00,11.32,11.38,11.23,11.3,704500.0,7.4619,7.5015,7.4026,7.4488,704500.0
2009-08-21 09:30:00,10.61,10.9,10.27,10.45,2029600.0,6.9939,7.1851,6.7698,6.8884,2029600.0
2009-08-21 10:00:00,10.46,10.59,10.4,10.42,1250500.0,6.895,6.9807,6.8555,6.8687,1250500.0
2009-08-21 10:30:00,10.42,10.48,10.3,10.3,1064900.0,6.8687,6.9082,6.7896,6.7896,1064900.0
2009-08-21 11:00:00,10.3,10.35,10.16,10.19,703400.0,6.7896,6.8225,6.6973,6.7171,703400.0
2009-08-21 11:30:00,10.19,10.38,10.18,10.31,663100.0,6.7171,6.8423,6.7105,6.7962,663100.0
2009-08-21 12:00:00,10.31,10.43,10.29,10.34,797700.0,6.7962,6.8753,6.783,6.8159,797700.0
2009-08-21 12:30:00,10.34,10.38,10.27,10.38,632700.0,6.8159,6.8423,6.7698,6.8423,632700.0
2009-08-21 13:00:00,10.38,10.46,10.38,10.4,374900.0,6.8423,6.895,6.8423,6.8555,374900.0
2009-08-21 13:30:00,10.4,10.4,10.27,10.28,316900.0,6.8555,6.8555,6.7698,6.7764,316900.0
2009-08-21 14:00:00,10.28,10.29,10.26,10.29,229300.0,6.7764,6.783,6.7632,6.783,229300.0
2009-08-21 14:30:00,10.28,10.4,10.28,10.4,355200.0,6.7764,6.8555,6.7764,6.8555,355200.0
2009-08-21 15:00:00,10.4,10.4,10.32,10.33,387900.0,6.8555,6.8555,6.8028,6.8093,387900.0
2009-08-21 15:30:00,10.32,10.37,10.3,10.35,926200.0,6.8028,6.8357,6.7896,6.8225,926200.0
2009-08-24 09:30:00,10.38,10.47,9.99,10.09,557100.0,6.8423,6.9016,6.5852,6.6511,557100.0
2009-08-24 10:00:00,10.1,10.29,10.1,10.2,332200.0,6.6577,6.783,6.6577,6.7237,332200.0
2009-08-24 10:30:00,10.21,10.26,10.18,10.22,538500.0,6.7302,6.7632,6.7105,6.7368,538500.0
2009-08-24 11:00:00,10.23,10.28,10.18,10.25,350300.0,6.7434,6.7764,6.7105,6.7566,350300.0
2009-08-24 11:30:00,10.24,10.25,10.1,10.1,289500.0,6.75,6.7566,6.6577,6.6577,289500.0
2009-08-24 12:00:00,10.1,10.15,10.07,10.12,306300.0,6.6577,6.6907,6.638,6.6709,306300.0
2009-08-24 12:30:00,10.11,10.13,10.09,10.11,249500.0,6.6643,6.6775,6.6511,6.6643,249500.0
2009-08-24 13:00:00,10.11,10.12,10.01,10.05,520700.0,6.6643,6.6709,6.5984,6.6248,520700.0
2009-08-24 13:30:00,10.05,10.08,10.02,10.02,196100.0,6.6248,6.6445,6.605,6.605,196100.0
2009-08-24 14:00:00,10.02,10.04,10.0,10.02,409500.0,6.605,6.6182,6.5918,6.605,409500.0
2009-08-24 14:30:00,10.02,10.04,9.99,10.0,346300.0,6.605,6.6182,6.5852,6.5918,346300.0
2009-08-24 15:00:00,10.01,10.06,9.97,10.02,534600.0,6.5984,6.6314,6.572,6.605,534600.0
2009-08-24 15:30:00,10.01,10.03,9.91,9.95,994200.0,6.5984,6.6116,6.5325,6.5589,994200.0
2009-08-25 09:30:00,9.99,10.28,9.99,10.27,579200.0,6.5852,6.7764,6.5852,6.7698,579200.0
2009-08-25 10:00:00,10.27,10.37,10.17,10.22,317200.0,6.7698,6.8357,6.7039,6.7368,317200.0
2009-08-25 10:30:00,10.22,10.34,10.21,10.29,516600.0,6.7368,6.8159,6.7302,6.783,516600.0
2009-08-25 11:00:00,10.3,10.34,10.29,10.31,227200.0,6.7896,6.8159,6.783,6.7962,227200.0
2009-08-25 11:30:00,10.31,10.32,10.3,10.32,134900.0,6.7962,6.8028,6.7896,6.8028,134900.0
2009-08-25 12:00:00,10.32,10.38,10.23,10.38,255200.0,6.8028,6.8423,6.7434,6.8423,255200.0
2009-08-25 12:30:00,10.38,10.4,10.28,10.3,153300.0,6.8423,6.8555,6.7764,6.7896,153300.0
2009-08-25 13:00:00,10.3,10.32,10.21,10.27,179100.0,6.7896,6.8028,6.7302,6.7698,179100.0
2009-08-25 13:30:00,10.27,10.29,10.27,10.27,117800.0,6.7698,6.783,6.7698,6.7698,117800.0
2009-08-25 14:00:00,10.28,10.33,10.25,10.33,191800.0,6.7764,6.8093,6.7566,6.8093,191800.0
2009-08-25 14:30:00,10.32,10.33,10.19,10.21,313700.0,6.8028,6.8093,6.7171,6.7302,313700.0
2009-08-25 15:00:00,10.2,10.21,10.15,10.21,335900.0,6.7237,6.7302,6.6907,6.7302,335900.0
2009-08-25 15:30:00,10.21,10.21,10.1,10.1,736100.0,6.7302,6.7302,6.6577,6.6577,736100.0
2009-08-26 09:30:00,10.11,10.25,10.02,10.24,324900.0,6.6643,6.7566,6.605,6.75,324900.0
2009-08-26 10:00:00,10.25,10.31,10.14,10.14,431400.0,6.7566,6.7962,6.6841,6.6841,431400.0
2009-08-26 10:30:00,10.15,10.3,10.13,10.25,389500.0,6.6907,6.7896,6.6775,6.7566,389500.0
2009-08-26 11:00:00,10.25,10.26,10.14,10.2,242200.0,6.7566,6.7632,6.6841,6.7237,242200.0
2009-08-26 11:30:00,10.19,10.23,10.18,10.22,152600.0,6.7171,6.7434,6.7105,6.7368,152600.0
2009-08-26 12:00:00,10.22,10.26,10.2,10.25,229500.0,6.7368,6.7632,6.7237,6.7566,229500.0
2009-08-26 12:30:00,10.25,10.27,10.23,10.24,184500.0,6.7566,6.7698,6.7434,6.75,184500.0
2009-08-26 13:00:00,10.25,10.27,10.2,10.23,323200.0,6.7566,6.7698,6.7237,6.7434,323200.0
2009-08-26 13:30:00,10.23,10.28,10.19,10.22,361100.0,6.7434,6.7764,6.7171,6.7368,361100.0
2009-08-26 14:00:00,10.22,10.26,10.21,10.24,419100.0,6.7368,6.7632,6.7302,6.75,419100.0
2009-08-26 14:30:00,10.23,10.26,10.19,10.24,250600.0,6.7434,6.7632,6.7171,6.75,250600.0
2009-08-26 15:00:00,10.24,10.27,10.23,10.25,230600.0,6.75,6.7698,6.7434,6.7566,230600.0
2009-08-26 15:30:00,10.25,10.26,10.23,10.24,613400.0,6.7566,6.7632,6.7434,6.75,613400.0
2009-08-27 09:30:00,10.29,10.58,10.26,10.51,960800.0,6.783,6.9741,6.7632,6.928,960800.0
2009-08-27 10:00:00,10.5,10.68,10.41,10.63,514300.0,6.9214,7.0401,6.8621,7.0071,514300.0
2009-08-27 10:30:00,10.64,10.73,10.63,10.65,315000.0,7.0137,7.073,7.0071,7.0203,315000.0
2009-08-27 11:00:00,10.65,10.67,10.58,10.61,215800.0,7.0203,7.0335,6.9741,6.9939,215800.0
2009-08-27 11:30:00,10.62,10.64,10.59,10.61,254400.0,7.0005,7.0137,6.9807,6.9939,254400.0
2009-08-27 12:00:00,10.6,10.63,10.57,10.63,178500.0,6.9873,7.0071,6.9675,7.0071,178500.0
2009-08-27 12:30:00,10.64,10.65,10.62,10.64,103100.0,7.0137,7.0203,7.0005,7.0137,103100.0
2009-08-27 13:00:00,10.63,10.73,10.63,10.72,218400.0,7.0071,7.073,7.0071,7.0664,218400.0
2009-08-27 13:30:00,10.72,10.84,10.71,10.81,349200.0,7.0664,7.1455,7.0598,7.1258,349200.0
2009-08-27 14:00:00,10.81,10.92,10.81,10.89,415600.0,7.1258,7.1983,7.1258,7.1785,415600.0
2009-08-27 14:30:00,10.9,10.9,10.76,10.76,240600.0,7.1851,7.1851,7.0928,7.0928,240600.0
2009-08-27 15:00:00,10.77,10.84,10.76,10.78,231000.0,7.0994,7.1455,7.0928,7.106,231000.0
2009-08-27 15:30:00,10.78,10.8,10.73,10.77,570600.0,7.106,7.1192,7.073,7.0994,570600.0
2009-08-28 09:30:00,10.9,11.34,10.81,10.92,1177700.0,7.1851,7.4751,7.1258,7.1983,1177700.0
2009-08-28 10:00:00,10.93,11.08,10.86,10.88,489700.0,7.2049,7.3037,7.1587,7.1719,489700.0
2009-08-28 10:30:00,10.88,10.94,10.81,10.92,345900.0,7.1719,7.2114,7.1258,7.1983,345900.0
2009-08-28 11:00:00,10.93,11.01,10.9,11.0,328600.0,7.2049,7.2576,7.1851,7.251,328600.0
2009-08-28 11:30:00,11.0,11.01,10.96,10.99,231400.0,7.251,7.2576,7.2246,7.2444,231400.0
2009-08-28 12:00:00,11.0,11.0,10.84,10.88,257600.0,7.251,7.251,7.1455,7.1719,257600.0
2009-08-28 12:30:00,10.88,10.97,10.88,10.92,122000.0,7.1719,7.2312,7.1719,7.1983,122000.0
2009-08-28 13:00:00,10.91,11.0,10.9,10.98,147900.0,7.1917,7.251,7.1851,7.2378,147900.0
2009-08-28 13:30:00,10.98,11.01,10.95,10.95,119400.0,7.2378,7.2576,7.218,7.218,119400.0
2009-08-28 14:00:00,10.94,10.99,10.91,10.99,123800.0,7.2114,7.2444,7.1917,7.2444,123800.0
2009-08-28 14:30:00,10.99,11.04,10.95,11.04,235200.0,7.2444,7.2774,7.218,7.2774,235200.0
2009-08-28 15:00:00,11.04,11.12,10.99,11.09,408700.0,7.2774,7.3301,7.2444,7.3103,408700.0
2009-08-28 15:30:00,11.09,11.15,11.04,11.13,1280900.0,7.3103,7.3499,7.2774,7.3367,1280900.0
2009-08-31 09:30:00,11.05,11.09,10.86,10.97,378800.0,7.284,7.3103,7.1587,7.2312,378800.0
2009-08-31 10:00:00,10.96,10.97,10.78,10.87,303400.0,7.2246,7.2312,7.106,7.1653,303400.0
2009-08-31 10:30:00,10.87,10.91,10.8,10.9,184000.0,7.1653,7.1917,7.1192,7.1851,184000.0
2009-08-31 11:00:00,10.89,10.9,10.79,10.8,130300.0,7.1785,7.1851,7.1126,7.1192,130300.0
2009-08-31 11:30:00,10.79,10.87,10.77,10.78,159500.0,7.1126,7.1653,7.0994,7.106,159500.0
2009-08-31 12:00:00,10.78,10.79,10.73,10.73,169300.0,7.106,7.1126,7.073,7.073,169300.0
2009-08-31 12:30:00,10.73,10.74,10.68,10.68,176600.0,7.073,7.0796,7.0401,7.0401,176600.0
2009-08-31 13:00:00,10.68,10.71,10.67,10.67,164700.0,7.0401,7.0598,7.0335,7.0335,164700.0
2009-08-31 13:30:00,10.68,10.68,10.61,10.64,243600.0,7.0401,7.0401,6.9939,7.0137,243600.0
2009-08-31 14:00:00,10.64,10.68,10.64,10.67,177500.0,7.0137,7.0401,7.0137,7.0335,177500.0
2009-08-31 14:30:00,10.66,10.7,10.66,10.67,197500.0,7.0269,7.0532,7.0269,7.0335,197500.0
2009-08-31 15:00:00,10.67,10.67,10.6,10.62,413300.0,7.0335,7.0335,6.9873,7.0005,413300.0
2009-08-31 15:30:00,10.62,10.67,10.62,10.66,660100.0,7.0005,7.0335,7.0005,7.0269,660100.0
2009-09-01 09:30:00,10.7,10.8,10.46,10.74,436000.0,7.0532,7.1192,6.895,7.0796,436000.0
2009-09-01 10:00:00,10.75,10.84,10.65,10.77,497200.0,7.0862,7.1455,7.0203,7.0994,497200.0
2009-09-01 10:30:00,10.78,10.83,10.71,10.81,510700.0,7.106,7.1389,7.0598,7.1258,510700.0
2009-09-01 11:00:00,10.81,10.82,10.63,10.64,316500.0,7.1258,7.1323,7.0071,7.0137,316500.0
2009-09-01 11:30:00,10.64,10.74,10.55,10.58,253100.0,7.0137,7.0796,6.9544,6.9741,253100.0
2009-09-01 12:00:00,10.58,10.63,10.54,10.58,112400.0,6.9741,7.0071,6.9478,6.9741,112400.0
2009-09-01 12:30:00,10.57,10.64,10.55,10.61,139100.0,6.9675,7.0137,6.9544,6.9939,139100.0
2009-09-01 13:00:00,10.62,10.65,10.53,10.64,178400.0,7.0005,7.0203,6.9412,7.0137,178400.0
2009-09-01 13:30:00,10.64,10.71,10.58,10.68,176100.0,7.0137,7.0598,6.9741,7.0401,176100.0
2009-09-01 14:00:00,10.68,10.72,10.64,10.69,168100.0,7.0401,7.0664,7.0137,7.0466,168100.0
2009-09-01 14:30:00,10.69,10.7,10.6,10.65,175400.0,7.0466,7.0532,6.9873,7.0203,175400.0
2009-09-01 15:00:00,10.65,10.67,10.6,10.63,174000.0,7.0203,7.0335,6.9873,7.0071,174000.0
2009-09-01 15:30:00,10.63,10.64,10.52,10.55,749400.0,7.0071,7.0137,6.9346,6.9544,749400.0
2009-09-02 09:30:00,10.54,10.59,10.45,10.47,275300.0,6.9478,6.9807,6.8884,6.9016,275300.0
2009-09-02 10:00:00,10.46,10.61,10.43,10.51,312600.0,6.895,6.9939,6.8753,6.928,312600.0
2009-09-02 10:30:00,10.51,10.59,10.44,10.52,245500.0,6.928,6.9807,6.8819,6.9346,245500.0
2009-09-02 11:00:00,10.52,10.52,10.43,10.43,239800.0,6.9346,6.9346,6.8753,6.8753,239800.0
2009-09-02 11:30:00,10.44,10.46,10.42,10.42,122200.0,6.8819,6.895,6.8687,6.8687,122200.0
2009-09-02 12:00:00,10.42,10.43,10.39,10.42,105600.0,6.8687,6.8753,6.8489,6.8687,105600.0
2009-09-02 12:30:00,10.42,10.45,10.41,10.45,82400.0,6.8687,6.8884,6.8621,6.8884,82400.0
2009-09-02 13:00:00,10.44,10.45,10.35,10.38,156000.0,6.8819,6.8884,6.8225,6.8423,156000.0
2009-09-02 13:30:00,10.38,10.43,10.38,10.43,135600.0,6.8423,6.8753,6.8423,6.8753,135600.0
2009-09-02 14:00:00,10.42,10.47,10.42,10.46,159000.0,6.8687,6.9016,6.8687,6.895,159000.0
2009-09-02 14:30:00,10.46,10.47,10.41,10.41,153900.0,6.895,6.9016,6.8621,6.8621,153900.0
2009-09-02 15:00:00,10.41,10.46,10.4,10.44,173100.0,6.8621,6.895,6.8555,6.8819,173100.0
2009-09-02 15:30:00,10.44,10.47,10.41,10.44,561200.0,6.8819,6.9016,6.8621,6.8819,561200.0
2009-09-03 09:30:00,10.42,10.56,10.28,10.36,329600.0,6.8687,6.961,6.7764,6.8291,329600.0
2009-09-03 10:00:00,10.35,10.48,10.29,10.46,325700.0,6.8225,6.9082,6.783,6.895,325700.0
2009-09-03 10:30:00,10.47,10.51,10.43,10.47,154600.0,6.9016,6.928,6.8753,6.9016,154600.0
2009-09-03 11:00:00,10.47,10.59,10.46,10.57,136500.0,6.9016,6.9807,6.895,6.9675,136500.0
2009-09-03 11:30:00,10.57,10.58,10.5,10.53,103300.0,6.9675,6.9741,6.9214,6.9412,103300.0
2009-09-03 12:00:00,10.53,10.6,10.53,10.57,76700.0,6.9412,6.9873,6.9412,6.9675,76700.0
2009-09-03 12:30:00,10.58,10.59,10.54,10.55,72000.0,6.9741,6.9807,6.9478,6.9544,72000.0
2009-09-03 13:00:00,10.54,10.55,10.53,10.55,69900.0,6.9478,6.9544,6.9412,6.9544,69900.0
2009-09-03 13:30:00,10.55,10.55,10.51,10.52,76600.0,6.9544,6.9544,6.928,6.9346,76600.0
2009-09-03 14:00:00,10.52,10.56,10.51,10.51,109300.0,6.9346,6.961,6.928,6.928,109300.0
2009-09-03 14:30:00,10.52,10.57,10.5,10.52,155600.0,6.9346,6.9675,6.9214,6.9346,155600.0
2009-09-03 15:00:00,10.53,10.54,10.5,10.51,178800.0,6.9412,6.9478,6.9214,6.928,178800.0
2009-09-03 15:30:00,10.51,10.61,10.5,10.6,362700.0,6.928,6.9939,6.9214,6.9873,362700.0
2009-09-04 09:30:00,10.53,10.59,10.45,10.46,239300.0,6.9412,6.9807,6.8884,6.895,239300.0
2009-09-04 10:00:00,10.46,10.58,10.46,10.57,138600.0,6.895,6.9741,6.895,6.9675,138600.0
2009-09-04 10:30:00,10.58,10.64,10.55,10.58,143600.0,6.9741,7.0137,6.9544,6.9741,143600.0
2009-09-04 11:00:00,10.59,10.64,10.55,10.63,121700.0,6.9807,7.0137,6.9544,7.0071,121700.0
2009-09-04 11:30:00,10.63,10.64,10.61,10.64,72200.0,7.0071,7.0137,6.9939,7.0137,72200.0
2009-09-04 12:00:00,10.64,10.7,10.64,10.64,93300.0,7.0137,7.0532,7.0137,7.0137,93300.0
2009-09-04 12:30:00,10.65,10.65,10.63,10.64,59600.0,7.0203,7.0203,7.0071,7.0137,59600.0
2009-09-04 13:00:00,10.64,10.74,10.63,10.7,104300.0,7.0137,7.0796,7.0071,7.0532,104300.0
2009-09-04 13:30:00,10.7,10.72,10.68,10.71,128200.0,7.0532,7.0664,7.0401,7.0598,128200.0
2009-09-04 14:00:00,10.71,10.74,10.7,10.71,143700.0,7.0598,7.0796,7.0532,7.0598,143700.0
2009-09-04 14:30:00,10.71,10.79,10.71,10.74,205800.0,7.0598,7.1126,7.0598,7.0796,205800.0
2009-09-04 15:00:00,10.75,10.75,10.67,10.67,108600.0,7.0862,7.0862,7.0335,7.0335,108600.0
2009-09-04 15:30:00,10.67,10.72,10.66,10.72,233400.0,7.0335,7.0664,7.0269,7.0664,233400.0
2009-09-08 09:30:00,10.82,11.03,10.7,10.71,166500.0,7.1323,7.2708,7.0532,7.0598,166500.0
2009-09-08 10:00:00,10.7,10.72,10.6,10.67,206300.0,7.0532,7.0664,6.9873,7.0335,206300.0
2009-09-08 10:30:00,10.68,10.77,10.66,10.76,168300.0,7.0401,7.0994,7.0269,7.0928,168300.0
2009-09-08 11:00:00,10.76,10.82,10.72,10.75,116800.0,7.0928,7.1323,7.0664,7.0862,116800.0
2009-09-08 11:30:00,10.74,10.77,10.68,10.77,124900.0,7.0796,7.0994,7.0401,7.0994,124900.0
2009-09-08 12:00:00,10.77,10.82,10.72,10.72,131000.0,7.0994,7.1323,7.0664,7.0664,131000.0
2009-09-08 12:30:00,10.72,10.76,10.7,10.76,76100.0,7.0664,7.0928,7.0532,7.0928,76100.0
2009-09-08 13:00:00,10.76,10.76,10.69,10.7,119400.0,7.0928,7.0928,7.0466,7.0532,119400.0
2009-09-08 13:30:00,10.69,10.7,10.64,10.69,133700.0,7.0466,7.0532,7.0137,7.0466,133700.0
2009-09-08 14:00:00,10.69,10.72,10.66,10.69,99900.0,7.0466,7.0664,7.0269,7.0466,99900.0
2009-09-08 14:30:00,10.69,10.8,10.69,10.75,191000.0,7.0466,7.1192,7.0466,7.0862,191000.0
2009-09-08 15:00:00,10.75,10.77,10.69,10.75,159600.0,7.0862,7.0994,7.0466,7.0862,159600.0
2009-09-08 15:30:00,10.74,10.78,10.74,10.76,283600.0,7.0796,7.106,7.0796,7.0928,283600.0
2009-09-09 09:30:00,10.75,10.91,10.68,10.81,204500.0,7.0862,7.1917,7.0401,7.1258,204500.0
2009-09-09 10:00:00,10.81,11.0,10.77,10.94,218200.0,7.1258,7.251,7.0994,7.2114,218200.0
2009-09-09 10:30:00,10.94,11.1,10.92,11.08,281700.0,7.2114,7.3169,7.1983,7.3037,281700.0
2009-09-09 11:00:00,11.09,11.12,11.05,11.09,330500.0,7.3103,7.3301,7.284,7.3103,330500.0
2009-09-09 11:30:00,11.09,11.1,10.97,10.97,145600.0,7.3103,7.3169,7.2312,7.2312,145600.0
2009-09-09 12:00:00,10.97,10.98,10.92,10.94,118200.0,7.2312,7.2378,7.1983,7.2114,118200.0
2009-09-09 12:30:00,10.93,10.96,10.89,10.92,186500.0,7.2049,7.2246,7.1785,7.1983,186500.0
2009-09-09 13:00:00,10.93,10.93,10.88,10.89,369100.0,7.2049,7.2049,7.1719,7.1785,369100.0
2009-09-09 13:30:00,10.89,10.9,10.86,10.88,102100.0,7.1785,7.1851,7.1587,7.1719,102100.0
2009-09-09 14:00:00,10.88,10.91,10.78,10.87,178500.0,7.1719,7.1917,7.106,7.1653,178500.0
2009-09-09 14:30:00,10.86,10.87,10.8,10.86,152200.0,7.1587,7.1653,7.1192,7.1587,152200.0
2009-09-09 15:00:00,10.86,10.95,10.85,10.92,214700.0,7.1587,7.218,7.1521,7.1983,214700.0
2009-09-09 15:30:00,10.92,10.98,10.87,10.92,426700.0,7.1983,7.2378,7.1653,7.1983,426700.0
2009-09-10 09:30:00,11.0,11.01,10.77,10.83,160300.0,7.251,7.2576,7.0994,7.1389,160300.0
2009-09-10 10:00:00,10.83,10.88,10.76,10.83,215800.0,7.1389,7.1719,7.0928,7.1389,215800.0
2009-09-10 10:30:00,10.82,10.9,10.79,10.8,144200.0,7.1323,7.1851,7.1126,7.1192,144200.0
2009-09-10 11:00:00,10.8,10.83,10.7,10.76,191800.0,7.1192,7.1389,7.0532,7.0928,191800.0
2009-09-10 11:30:00,10.76,10.81,10.74,10.75,107900.0,7.0928,7.1258,7.0796,7.0862,107900.0
2009-09-10 12:00:00,10.76,10.81,10.75,10.79,119900.0,7.0928,7.1258,7.0862,7.1126,119900.0
2009-09-10 12:30:00,10.79,10.92,10.77,10.91,257500.0,7.1126,7.1983,7.0994,7.1917,257500.0
2009-09-10 13:00:00,10.91,10.96,10.88,10.93,329200.0,7.1917,7.2246,7.1719,7.2049,329200.0
2009-09-10 13:30:00,10.93,10.98,10.9,10.94,144000.0,7.2049,7.2378,7.1851,7.2114,144000.0
2009-09-10 14:00:00,10.95,10.98,10.89,10.92,130700.0,7.218,7.2378,7.1785,7.1983,130700.0
2009-09-10 14:30:00,10.92,10.92,10.84,10.84,93500.0,7.1983,7.1983,7.1455,7.1455,93500.0
2009-09-10 15:00:00,10.85,10.93,10.81,10.92,243000.0,7.1521,7.2049,7.1258,7.1983,243000.0
2009-09-10 15:30:00,10.93,10.94,10.9,10.9,261300.0,7.2049,7.2114,7.1851,7.1851,261300.0
2009-09-11 09:30:00,10.88,10.95,10.71,10.78,300000.0,7.1719,7.218,7.0598,7.106,300000.0
2009-09-11 10:00:00,10.78,10.84,10.67,10.75,305500.0,7.106,7.1455,7.0335,7.0862,305500.0
2009-09-11 10:30:00,10.75,10.8,10.66,10.66,164400.0,7.0862,7.1192,7.0269,7.0269,164400.0
2009-09-11 11:00:00,10.67,10.74,10.67,10.68,156500.0,7.0335,7.0796,7.0335,7.0401,156500.0
2009-09-11 11:30:00,10.68,10.68,10.59,10.6,325000.0,7.0401,7.0401,6.9807,6.9873,325000.0
2009-09-11 12:00:00,10.6,10.6,10.51,10.56,235700.0,6.9873,6.9873,6.928,6.961,235700.0
2009-09-11 12:30:00,10.56,10.65,10.51,10.65,149900.0,6.961,7.0203,6.928,7.0203,149900.0
2009-09-11 13:00:00,10.64,10.65,10.56,10.58,84000.0,7.0137,7.0203,6.961,6.9741,84000.0
2009-09-11 13:30:00,10.59,10.6,10.53,10.59,166300.0,6.9807,6.9873,6.9412,6.9807,166300.0
2009-09-11 14:00:00,10.59,10.67,10.59,10.66,193600.0,6.9807,7.0335,6.9807,7.0269,193600.0
2009-09-11 14:30:00,10.65,10.69,10.6,10.63,202300.0,7.0203,7.0466,6.9873,7.0071,202300.0
2009-09-11 15:00:00,10.63,10.66,10.6,10.66,212300.0,7.0071,7.0269,6.9873,7.0269,212300.0
2009-09-11 15:30:00,10.65,10.71,10.63,10.67,778200.0,7.0203,7.0598,7.0071,7.0335,778200.0
2009-09-14 09:30:00,10.7,10.7,10.49,10.58,234400.0,7.0532,7.0532,6.9148,6.9741,234400.0
2009-09-14 10:00:00,10.57,10.62,10.5,10.59,284700.0,6.9675,7.0005,6.9214,6.9807,284700.0
2009-09-14 10:30:00,10.6,10.73,10.59,10.62,185800.0,6.9873,7.073,6.9807,7.0005,185800.0
2009-09-14 11:00:00,10.62,10.74,10.62,10.7,299700.0,7.0005,7.0796,7.0005,7.0532,299700.0
2009-09-14 11:30:00,10.7,10.73,10.68,10.71,99100.0,7.0532,7.073,7.0401,7.0598,99100.0
2009-09-14 12:00:00,10.72,10.87,10.72,10.86,141600.0,7.0664,7.1653,7.0664,7.1587,141600.0
2009-09-14 12:30:00,10.87,10.87,10.81,10.85,126500.0,7.1653,7.1653,7.1258,7.1521,126500.0
2009-09-14 13:00:00,10.85,10.88,10.76,10.81,128300.0,7.1521,7.1719,7.0928,7.1258,128300.0
2009-09-14 13:30:00,10.82,10.83,10.76,10.8,154500.0,7.1323,7.1389,7.0928,7.1192,154500.0
2009-09-14 14:00:00,10.8,10.87,10.78,10.87,115200.0,7.1192,7.1653,7.106,7.1653,115200.0
2009-09-14 14:30:00,10.87,10.99,10.86,10.97,284500.0,7.1653,7.2444,7.1587,7.2312,284500.0
2009-09-14 15:00:00,10.97,11.02,10.95,11.0,266500.0,7.2312,7.2642,7.218,7.251,266500.0
2009-09-14 15:30:00,11.0,11.02,10.97,11.01,682300.0,7.251,7.2642,7.2312,7.2576,682300.0
2009-09-15 09:30:00,11.05,11.22,10.95,11.15,300800.0,7.284,7.396,7.218,7.3499,300800.0
2009-09-15 10:00:00,11.14,11.16,10.9,11.04,672100.0,7.3433,7.3565,7.1851,7.2774,672100.0
2009-09-15 10:30:00,11.05,11.17,10.96,11.13,170000.0,7.284,7.3631,7.2246,7.3367,170000.0
2009-09-15 11:00:00,11.13,11.15,11.06,11.12,108100.0,7.3367,7.3499,7.2905,7.3301,108100.0
2009-09-15 11:30:00,11.12,11.2,11.1,11.18,109200.0,7.3301,7.3828,7.3169,7.3696,109200.0
2009-09-15 12:00:00,11.19,11.19,11.15,11.19,68400.0,7.3762,7.3762,7.3499,7.3762,68400.0
2009-09-15 12:30:00,11.18,11.19,11.16,11.17,135900.0,7.3696,7.3762,7.3565,7.3631,135900.0
2009-09-15 13:00:00,11.17,11.24,11.16,11.2,193800.0,7.3631,7.4092,7.3565,7.3828,193800.0
2009-09-15 13:30:00,11.2,11.24,11.19,11.22,158600.0,7.3828,7.4092,7.3762,7.396,158600.0
2009-09-15 14:00:00,11.23,11.27,11.18,11.27,172000.0,7.4026,7.429,7.3696,7.429,172000.0
2009-09-15 14:30:00,11.26,11.27,11.17,11.2,144500.0,7.4224,7.429,7.3631,7.3828,144500.0
2009-09-15 15:00:00,11.19,11.3,11.19,11.29,219300.0,7.3762,7.4488,7.3762,7.4422,219300.0
2009-09-15 15:30:00,11.29,11.3,11.27,11.29,405300.0,7.4422,7.4488,7.429,7.4422,405300.0
2009-09-16 09:30:00,11.45,11.48,11.2,11.3,446500.0,7.5476,7.5674,7.3828,7.4488,446500.0
2009-09-16 10:00:00,11.3,11.4,11.3,11.38,249200.0,7.4488,7.5147,7.4488,7.5015,249200.0
2009-09-16 10:30:00,11.39,11.5,11.39,11.43,189800.0,7.5081,7.5806,7.5081,7.5344,189800.0
2009-09-16 11:00:00,11.42,11.48,11.39,11.42,228200.0,7.5279,7.5674,7.5081,7.5279,228200.0
2009-09-16 11:30:00,11.42,11.56,11.41,11.51,158600.0,7.5279,7.6201,7.5213,7.5872,158600.0
2009-09-16 12:00:00,11.5,11.6,11.5,11.57,205800.0,7.5806,7.6465,7.5806,7.6267,205800.0
2009-09-16 12:30:00,11.57,11.58,11.48,11.5,145100.0,7.6267,7.6333,7.5674,7.5806,145100.0
2009-09-16 13:00:00,11.5,11.55,11.47,11.54,124300.0,7.5806,7.6135,7.5608,7.607,124300.0
2009-09-16 13:30:00,11.55,11.55,11.46,11.46,156400.0,7.6135,7.6135,7.5542,7.5542,156400.0
2009-09-16 14:00:00,11.46,11.52,11.42,11.46,352800.0,7.5542,7.5938,7.5279,7.5542,352800.0
2009-09-16 14:30:00,11.45,11.46,11.39,11.4,196300.0,7.5476,7.5542,7.5081,7.5147,196300.0
2009-09-16 15:00:00,11.4,11.48,11.37,11.44,179900.0,7.5147,7.5674,7.4949,7.541,179900.0
2009-09-16 15:30:00,11.44,11.52,11.4,11.51,385000.0,7.541,7.5938,7.5147,7.5872,385000.0
2009-09-17 09:30:00,11.61,11.69,11.42,11.52,469000.0,7.6531,7.7058,7.5279,7.5938,469000.0
2009-09-17 10:00:00,11.52,11.55,11.31,11.38,463600.0,7.5938,7.6135,7.4553,7.5015,463600.0
2009-09-17 10:30:00,11.37,11.51,11.36,11.5,290700.0,7.4949,7.5872,7.4883,7.5806,290700.0
2009-09-17 11:00:00,11.5,11.55,11.44,11.51,301700.0,7.5806,7.6135,7.541,7.5872,301700.0
2009-09-17 11:30:00,11.52,11.52,11.31,11.38,304600.0,7.5938,7.5938,7.4553,7.5015,304600.0
2009-09-17 12:00:00,11.39,11.39,11.26,11.3,65600.0,7.5081,7.5081,7.4224,7.4488,65600.0
2009-09-17 12:30:00,11.29,11.31,11.18,11.23,114700.0,7.4422,7.4553,7.3696,7.4026,114700.0
2009-09-17 13:00:00,11.23,11.41,11.23,11.39,316200.0,7.4026,7.5213,7.4026,7.5081,316200.0
2009-09-17 13:30:00,11.39,11.4,11.37,11.38,144000.0,7.5081,7.5147,7.4949,7.5015,144000.0
2009-09-17 14:00:00,11.38,11.4,11.36,11.39,82100.0,7.5015,7.5147,7.4883,7.5081,82100.0
2009-09-17 14:30:00,11.39,11.42,11.37,11.38,209500.0,7.5081,7.5279,7.4949,7.5015,209500.0
2009-09-17 15:00:00,11.39,11.4,11.38,11.39,184100.0,7.5081,7.5147,7.5015,7.5081,184100.0
2009-09-17 15:30:00,11.39,11.4,11.29,11.34,426200.0,7.5081,7.5147,7.4422,7.4751,426200.0
2009-09-18 09:30:00,11.43,11.45,11.29,11.36,227600.0,7.5344,7.5476,7.4422,7.4883,227600.0
2009-09-18 10:00:00,11.36,11.43,11.28,11.39,135400.0,7.4883,7.5344,7.4356,7.5081,135400.0
2009-09-18 10:30:00,11.4,11.46,11.3,11.33,112700.0,7.5147,7.5542,7.4488,7.4685,112700.0
2009-09-18 11:00:00,11.34,11.38,11.3,11.33,64100.0,7.4751,7.5015,7.4488,7.4685,64100.0
2009-09-18 11:30:00,11.33,11.34,11.28,11.28,221000.0,7.4685,7.4751,7.4356,7.4356,221000.0
2009-09-18 12:00:00,11.28,11.31,11.25,11.3,97800.0,7.4356,7.4553,7.4158,7.4488,97800.0
2009-09-18 12:30:00,11.29,11.4,11.29,11.38,74100.0,7.4422,7.5147,7.4422,7.5015,74100.0
2009-09-18 13:00:00,11.37,11.38,11.34,11.37,54700.0,7.4949,7.5015,7.4751,7.4949,54700.0
2009-09-18 13:30:00,11.38,11.41,11.34,11.4,63000.0,7.5015,7.5213,7.4751,7.5147,63000.0
2009-09-18 14:00:00,11.4,11.4,11.37,11.38,69000.0,7.5147,7.5147,7.4949,7.5015,69000.0
2009-09-18 14:30:00,11.39,11.4,11.33,11.4,50100.0,7.5081,7.5147,7.4685,7.5147,50100.0
2009-09-18 15:00:00,11.39,11.4,11.36,11.38,109300.0,7.5081,7.5147,7.4883,7.5015,109300.0
2009-09-18 15:30:00,11.38,11.39,11.3,11.33,460500.0,7.5015,7.5081,7.4488,7.4685,460500.0
2009-09-21 09:30:00,11.49,11.54,11.37,11.38,363000.0,7.574,7.607,7.4949,7.5015,363000.0
2009-09-21 10:00:00,11.39,11.41,11.32,11.41,167000.0,7.5081,7.5213,7.4619,7.5213,167000.0
2009-09-21 10:30:00,11.41,11.41,11.29,11.36,117400.0,7.5213,7.5213,7.4422,7.4883,117400.0
2009-09-21 11:00:00,11.35,11.5,11.35,11.46,173000.0,7.4817,7.5806,7.4817,7.5542,173000.0
2009-09-21 11:30:00,11.47,11.53,11.39,11.4,178800.0,7.5608,7.6004,7.5081,7.5147,178800.0
2009-09-21 12:00:00,11.4,11.4,11.36,11.39,69200.0,7.5147,7.5147,7.4883,7.5081,69200.0
2009-09-21 12:30:00,11.4,11.41,11.33,11.33,73800.0,7.5147,7.5213,7.4685,7.4685,73800.0
2009-09-21 13:00:00,11.34,11.34,11.28,11.3,67600.0,7.4751,7.4751,7.4356,7.4488,67600.0
2009-09-21 13:30:00,11.31,11.31,11.23,11.23,170000.0,7.4553,7.4553,7.4026,7.4026,170000.0
2009-09-21 14:00:00,11.24,11.24,11.21,11.21,125600.0,7.4092,7.4092,7.3894,7.3894,125600.0
2009-09-21 14:30:00,11.22,11.34,11.21,11.34,196500.0,7.396,7.4751,7.3894,7.4751,196500.0
2009-09-21 15:00:00,11.34,11.39,11.31,11.35,194100.0,7.4751,7.5081,7.4553,7.4817,194100.0
2009-09-21 15:30:00,11.35,11.37,11.31,11.37,365300.0,7.4817,7.4949,7.4553,7.4949,365300.0
2009-09-22 09:30:00,11.39,11.5,11.35,11.38,192500.0,7.5081,7.5806,7.4817,7.5015,192500.0
2009-09-22 10:00:00,11.38,11.41,11.33,11.34,94700.0,7.5015,7.5213,7.4685,7.4751,94700.0
2009-09-22 10:30:00,11.34,11.41,11.29,11.4,94600.0,7.4751,7.5213,7.4422,7.5147,94600.0
2009-09-22 11:00:00,11.4,11.48,11.38,11.47,98700.0,7.5147,7.5674,7.5015,7.5608,98700.0
2009-09-22 11:30:00,11.47,11.51,11.46,11.51,236100.0,7.5608,7.5872,7.5542,7.5872,236100.0
2009-09-22 12:00:00,11.51,11.6,11.51,11.6,181900.0,7.5872,7.6465,7.5872,7.6465,181900.0
2009-09-22 12:30:00,11.6,11.61,11.58,11.6,139700.0,7.6465,7.6531,7.6333,7.6465,139700.0
2009-09-22 13:00:00,11.6,11.63,11.55,11.6,240300.0,7.6465,7.6663,7.6135,7.6465,240300.0
2009-09-22 13:30:00,11.6,11.61,11.55,11.55,141400.0,7.6465,7.6531,7.6135,7.6135,141400.0
2009-09-22 14:00:00,11.56,11.62,11.55,11.61,278500.0,7.6201,7.6597,7.6135,7.6531,278500.0
2009-09-22 14:30:00,11.62,11.64,11.6,11.61,88000.0,7.6597,7.6729,7.6465,7.6531,88000.0
2009-09-22 15:00:00,11.62,11.7,11.6,11.7,347600.0,7.6597,7.7124,7.6465,7.7124,347600.0
2009-09-22 15:30:00,11.69,11.72,11.64,11.68,624000.0,7.7058,7.7256,7.6729,7.6992,624000.0
2009-09-23 09:30:00,11.64,11.83,11.62,11.65,118200.0,7.6729,7.7981,7.6597,7.6795,118200.0
2009-09-23 10:00:00,11.65,11.77,11.65,11.73,211200.0,7.6795,7.7586,7.6795,7.7322,211200.0
2009-09-23 10:30:00,11.73,11.75,11.65,11.67,189400.0,7.7322,7.7454,7.6795,7.6926,189400.0
2009-09-23 11:00:00,11.67,11.72,11.64,11.69,127100.0,7.6926,7.7256,7.6729,7.7058,127100.0
2009-09-23 11:30:00,11.69,11.72,11.68,11.7,65100.0,7.7058,7.7256,7.6992,7.7124,65100.0
2009-09-23 12:00:00,11.69,11.7,11.69,11.7,59600.0,7.7058,7.7124,7.7058,7.7124,59600.0
2009-09-23 12:30:00,11.69,11.77,11.67,11.76,147500.0,7.7058,7.7586,7.6926,7.752,147500.0
2009-09-23 13:00:00,11.76,11.8,11.72,11.79,132100.0,7.752,7.7783,7.7256,7.7717,132100.0
2009-09-23 13:30:00,11.8,11.84,11.79,11.83,168700.0,7.7783,7.8047,7.7717,7.7981,168700.0
2009-09-23 14:00:00,11.82,11.89,11.79,11.89,247000.0,7.7915,7.8377,7.7717,7.8377,247000.0
2009-09-23 14:30:00,11.89,11.96,11.77,11.79,552400.0,7.8377,7.8838,7.7586,7.7717,552400.0
2009-09-23 15:00:00,11.8,11.91,11.8,11.8,461800.0,7.7783,7.8509,7.7783,7.7783,461800.0
2009-09-23 15:30:00,11.8,11.83,11.73,11.73,986500.0,7.7783,7.7981,7.7322,7.7322,986500.0
2009-09-24 09:30:00,11.68,11.68,11.49,11.56,304200.0,7.6992,7.6992,7.574,7.6201,304200.0
2009-09-24 10:00:00,11.56,11.56,11.36,11.38,198500.0,7.6201,7.6201,7.4883,7.5015,198500.0
2009-09-24 10:30:00,11.37,11.43,11.29,11.4,182200.0,7.4949,7.5344,7.4422,7.5147,182200.0
2009-09-24 11:00:00,11.4,11.51,11.4,11.48,145800.0,7.5147,7.5872,7.5147,7.5674,145800.0
2009-09-24 11:30:00,11.48,11.6,11.47,11.51,181100.0,7.5674,7.6465,7.5608,7.5872,181100.0
2009-09-24 12:00:00,11.52,11.52,11.44,11.45,55600.0,7.5938,7.5938,7.541,7.5476,55600.0
2009-09-24 12:30:00,11.46,11.47,11.38,11.38,55700.0,7.5542,7.5608,7.5015,7.5015,55700.0
2009-09-24 13:00:00,11.38,11.45,11.38,11.43,62700.0,7.5015,7.5476,7.5015,7.5344,62700.0
2009-09-24 13:30:00,11.42,11.44,11.33,11.33,90500.0,7.5279,7.541,7.4685,7.4685,90500.0
2009-09-24 14:00:00,11.34,11.39,11.33,11.35,67000.0,7.4751,7.5081,7.4685,7.4817,67000.0
2009-09-24 14:30:00,11.35,11.44,11.34,11.42,90800.0,7.4817,7.541,7.4751,7.5279,90800.0
2009-09-24 15:00:00,11.42,11.48,11.41,11.44,234000.0,7.5279,7.5674,7.5213,7.541,234000.0
2009-09-24 15:30:00,11.44,11.47,11.36,11.41,404400.0,7.541,7.5608,7.4883,7.5213,404400.0
2009-09-25 09:30:00,11.5,12.19,11.48,12.12,844200.0,7.5806,8.0354,7.5674,7.9893,844200.0
2009-09-25 10:00:00,12.13,12.15,11.9,12.01,1828500.0,7.9959,8.0091,7.8443,7.9168,1828500.0
2009-09-25 10:30:00,12.01,12.09,11.9,12.0,985800.0,7.9168,7.9695,7.8443,7.9102,985800.0
2009-09-25 11:00:00,12.0,12.01,11.84,11.85,426200.0,7.9102,7.9168,7.8047,7.8113,426200.0
2009-09-25 11:30:00,11.85,11.91,11.82,11.85,197800.0,7.8113,7.8509,7.7915,7.8113,197800.0
2009-09-25 12:00:00,11.84,11.9,11.76,11.8,159600.0,7.8047,7.8443,7.752,7.7783,159600.0
2009-09-25 12:30:00,11.79,11.8,11.64,11.64,241500.0,7.7717,7.7783,7.6729,7.6729,241500.0
2009-09-25 13:00:00,11.64,11.72,11.61,11.7,515700.0,7.6729,7.7256,7.6531,7.7124,515700.0
2009-09-25 13:30:00,11.7,11.88,11.68,11.88,80200.0,7.7124,7.8311,7.6992,7.8311,80200.0
2009-09-25 14:00:00,11.88,11.91,11.81,11.82,194400.0,7.8311,7.8509,7.7849,7.7915,194400.0
2009-09-25 14:30:00,11.81,11.99,11.8,11.99,200700.0,7.7849,7.9036,7.7783,7.9036,200700.0
2009-09-25 15:00:00,11.99,12.0,11.94,11.97,160000.0,7.9036,7.9102,7.8706,7.8904,160000.0
2009-09-25 15:30:00,11.96,11.97,11.8,11.86,1064400.0,7.8838,7.8904,7.7783,7.8179,1064400.0
2009-09-28 09:30:00,11.89,11.94,11.72,11.79,545800.0,7.8377,7.8706,7.7256,7.7717,545800.0
2009-09-28 10:00:00,11.79,11.82,11.56,11.58,260800.0,7.7717,7.7915,7.6201,7.6333,260800.0
2009-09-28 10:30:00,11.58,11.71,11.58,11.7,199500.0,7.6333,7.719,7.6333,7.7124,199500.0
2009-09-28 11:00:00,11.7,11.74,11.67,11.69,155700.0,7.7124,7.7388,7.6926,7.7058,155700.0
2009-09-28 11:30:00,11.69,11.71,11.65,11.66,149700.0,7.7058,7.719,7.6795,7.6861,149700.0
2009-09-28 12:00:00,11.66,11.71,11.65,11.69,127300.0,7.6861,7.719,7.6795,7.7058,127300.0
2009-09-28 12:30:00,11.68,11.72,11.66,11.71,119600.0,7.6992,7.7256,7.6861,7.719,119600.0
2009-09-28 13:00:00,11.71,11.84,11.71,11.84,170400.0,7.719,7.8047,7.719,7.8047,170400.0
2009-09-28 13:30:00,11.83,11.84,11.77,11.82,107100.0,7.7981,7.8047,7.7586,7.7915,107100.0
2009-09-28 14:00:00,11.82,11.85,11.8,11.82,152200.0,7.7915,7.8113,7.7783,7.7915,152200.0
2009-09-28 14:30:00,11.82,11.85,11.77,11.82,217400.0,7.7915,7.8113,7.7586,7.7915,217400.0
2009-09-28 15:00:00,11.82,11.86,11.77,11.85,244700.0,7.7915,7.8179,7.7586,7.8113,244700.0
2009-09-28 15:30:00,11.85,11.86,11.77,11.85,456400.0,7.8113,7.8179,7.7586,7.8113,456400.0
2009-09-29 09:30:00,11.84,12.0,11.81,11.95,179800.0,7.8047,7.9102,7.7849,7.8772,179800.0
2009-09-29 10:00:00,11.93,11.94,11.78,11.84,320200.0,7.864,7.8706,7.7652,7.8047,320200.0
2009-09-29 10:30:00,11.84,11.9,11.79,11.82,183600.0,7.8047,7.8443,7.7717,7.7915,183600.0
2009-09-29 11:00:00,11.83,11.88,11.8,11.87,104500.0,7.7981,7.8311,7.7783,7.8245,104500.0
2009-09-29 11:30:00,11.86,11.92,11.79,11.92,118900.0,7.8179,7.8574,7.7717,7.8574,118900.0
2009-09-29 12:00:00,11.92,11.93,11.87,11.92,111200.0,7.8574,7.864,7.8245,7.8574,111200.0
2009-09-29 12:30:00,11.92,11.98,11.89,11.95,66400.0,7.8574,7.897,7.8377,7.8772,66400.0
2009-09-29 13:00:00,11.96,12.01,11.94,11.96,124200.0,7.8838,7.9168,7.8706,7.8838,124200.0
2009-09-29 13:30:00,11.95,11.98,11.93,11.96,100700.0,7.8772,7.897,7.864,7.8838,100700.0
2009-09-29 14:00:00,11.96,12.01,11.91,11.97,213700.0,7.8838,7.9168,7.8509,7.8904,213700.0
2009-09-29 14:30:00,11.97,12.04,11.93,12.0,149500.0,7.8904,7.9365,7.864,7.9102,149500.0
2009-09-29 15:00:00,12.01,12.06,11.99,12.05,280500.0,7.9168,7.9497,7.9036,7.9431,280500.0
2009-09-29 15:30:00,12.05,12.12,12.03,12.09,862200.0,7.9431,7.9893,7.93,7.9695,862200.0
2009-09-30 09:30:00,12.2,12.31,11.75,11.85,540500.0,8.042,8.1145,7.7454,7.8113,540500.0
2009-09-30 10:00:00,11.84,11.98,11.79,11.92,391100.0,7.8047,7.897,7.7717,7.8574,391100.0
2009-09-30 10:30:00,11.93,11.95,11.84,11.87,292500.0,7.864,7.8772,7.8047,7.8245,292500.0
2009-09-30 11:00:00,11.88,11.98,11.87,11.98,134900.0,7.8311,7.897,7.8245,7.897,134900.0
2009-09-30 11:30:00,11.98,12.04,11.92,11.98,231900.0,7.897,7.9365,7.8574,7.897,231900.0
2009-09-30 12:00:00,11.98,12.04,11.96,11.99,208600.0,7.897,7.9365,7.8838,7.9036,208600.0
2009-09-30 12:30:00,11.98,12.07,11.97,12.04,176400.0,7.897,7.9563,7.8904,7.9365,176400.0
2009-09-30 13:00:00,12.04,12.12,12.02,12.07,139400.0,7.9365,7.9893,7.9234,7.9563,139400.0
2009-09-30 13:30:00,12.07,12.1,12.01,12.01,88300.0,7.9563,7.9761,7.9168,7.9168,88300.0
2009-09-30 14:00:00,12.01,12.05,11.98,12.02,104600.0,7.9168,7.9431,7.897,7.9234,104600.0
2009-09-30 14:30:00,12.01,12.02,11.94,11.94,455000.0,7.9168,7.9234,7.8706,7.8706,455000.0
2009-09-30 15:00:00,11.94,11.98,11.89,11.92,329600.0,7.8706,7.897,7.8377,7.8574,329600.0
2009-09-30 15:30:00,11.92,11.98,11.86,11.95,627200.0,7.8574,7.897,7.8179,7.8772,627200.0
2009-10-01 09:30:00,11.89,11.95,11.66,11.68,238700.0,7.8377,7.8772,7.6861,7.6992,238700.0
2009-10-01 10:00:00,11.68,11.68,11.44,11.51,509700.0,7.6992,7.6992,7.541,7.5872,509700.0
2009-10-01 10:30:00,11.51,11.6,11.46,11.58,192700.0,7.5872,7.6465,7.5542,7.6333,192700.0
2009-10-01 11:00:00,11.58,11.58,11.38,11.4,183100.0,7.6333,7.6333,7.5015,7.5147,183100.0
2009-10-01 11:30:00,11.4,11.49,11.38,11.49,120400.0,7.5147,7.574,7.5015,7.574,120400.0
2009-10-01 12:00:00,11.49,11.6,11.49,11.6,110600.0,7.574,7.6465,7.574,7.6465,110600.0
2009-10-01 12:30:00,11.6,11.62,11.57,11.59,108800.0,7.6465,7.6597,7.6267,7.6399,108800.0
2009-10-01 13:00:00,11.58,11.59,11.54,11.56,126900.0,7.6333,7.6399,7.607,7.6201,126900.0
2009-10-01 13:30:00,11.56,11.63,11.54,11.61,117500.0,7.6201,7.6663,7.607,7.6531,117500.0
2009-10-01 14:00:00,11.61,11.72,11.6,11.69,123300.0,7.6531,7.7256,7.6465,7.7058,123300.0
2009-10-01 14:30:00,11.68,11.69,11.6,11.61,189800.0,7.6992,7.7058,7.6465,7.6531,189800.0
2009-10-01 15:00:00,11.61,11.61,11.53,11.53,267100.0,7.6531,7.6531,7.6004,7.6004,267100.0
2009-10-01 15:30:00,11.54,11.59,11.49,11.51,536900.0,7.607,7.6399,7.574,7.5872,536900.0
2009-10-02 09:30:00,11.44,11.52,11.33,11.39,135600.0,7.541,7.5938,7.4685,7.5081,135600.0
2009-10-02 10:00:00,11.37,11.45,11.32,11.43,198300.0,7.4949,7.5476,7.4619,7.5344,198300.0
2009-10-02 10:30:00,11.43,11.5,11.32,11.38,174200.0,7.5344,7.5806,7.4619,7.5015,174200.0
2009-10-02 11:00:00,11.39,11.41,11.28,11.33,123100.0,7.5081,7.5213,7.4356,7.4685,123100.0
2009-10-02 11:30:00,11.33,11.39,11.24,11.28,111500.0,7.4685,7.5081,7.4092,7.4356,111500.0
2009-10-02 12:00:00,11.27,11.35,11.25,11.34,126300.0,7.429,7.4817,7.4158,7.4751,126300.0
2009-10-02 12:30:00,11.34,11.35,11.25,11.33,87100.0,7.4751,7.4817,7.4158,7.4685,87100.0
2009-10-02 13:00:00,11.35,11.42,11.34,11.34,167900.0,7.4817,7.5279,7.4751,7.4751,167900.0
2009-10-02 13:30:00,11.35,11.38,11.3,11.32,123100.0,7.4817,7.5015,7.4488,7.4619,123100.0
2009-10-02 14:00:00,11.32,11.38,11.29,11.37,111200.0,7.4619,7.5015,7.4422,7.4949,111200.0
2009-10-02 14:30:00,11.37,11.41,11.35,11.38,108400.0,7.4949,7.5213,7.4817,7.5015,108400.0
2009-10-02 15:00:00,11.37,11.41,11.37,11.39,264500.0,7.4949,7.5213,7.4949,7.5081,264500.0
2009-10-02 15:30:00,11.39,11.42,11.34,11.36,483400.0,7.5081,7.5279,7.4751,7.4883,483400.0
2009-10-05 09:30:00,11.28,11.53,11.25,11.45,247200.0,7.4356,7.6004,7.4158,7.5476,247200.0
2009-10-05 10:00:00,11.44,11.53,11.38,11.46,274900.0,7.541,7.6004,7.5015,7.5542,274900.0
2009-10-05 10:30:00,11.45,11.5,11.4,11.46,120400.0,7.5476,7.5806,7.5147,7.5542,120400.0
2009-10-05 11:00:00,11.47,11.5,11.4,11.41,133700.0,7.5608,7.5806,7.5147,7.5213,133700.0
2009-10-05 11:30:00,11.4,11.5,11.39,11.43,154500.0,7.5147,7.5806,7.5081,7.5344,154500.0
2009-10-05 12:00:00,11.44,11.46,11.4,11.4,61300.0,7.541,7.5542,7.5147,7.5147,61300.0
2009-10-05 12:30:00,11.41,11.46,11.4,11.46,68900.0,7.5213,7.5542,7.5147,7.5542,68900.0
2009-10-05 13:00:00,11.46,11.47,11.43,11.44,37100.0,7.5542,7.5608,7.5344,7.541,37100.0
2009-10-05 13:30:00,11.44,11.47,11.41,11.43,69200.0,7.541,7.5608,7.5213,7.5344,69200.0
2009-10-05 14:00:00,11.44,11.46,11.4,11.41,183000.0,7.541,7.5542,7.5147,7.5213,183000.0
2009-10-05 14:30:00,11.42,11.5,11.41,11.48,191500.0,7.5279,7.5806,7.5213,7.5674,191500.0
2009-10-05 15:00:00,11.49,11.54,11.47,11.49,168700.0,7.574,7.607,7.5608,7.574,168700.0
2009-10-05 15:30:00,11.49,11.5,11.46,11.46,248900.0,7.574,7.5806,7.5542,7.5542,248900.0
2009-10-06 09:30:00,11.63,11.72,11.55,11.71,308400.0,7.6663,7.7256,7.6135,7.719,308400.0
2009-10-06 10:00:00,11.71,11.76,11.65,11.66,224600.0,7.719,7.752,7.6795,7.6861,224600.0
2009-10-06 10:30:00,11.66,11.68,11.63,11.65,154700.0,7.6861,7.6992,7.6663,7.6795,154700.0
2009-10-06 11:00:00,11.66,11.81,11.63,11.75,178900.0,7.6861,7.7849,7.6663,7.7454,178900.0
2009-10-06 11:30:00,11.74,11.78,11.71,11.75,180100.0,7.7388,7.7652,7.719,7.7454,180100.0
2009-10-06 12:00:00,11.75,11.8,11.75,11.8,41100.0,7.7454,7.7783,7.7454,7.7783,41100.0
2009-10-06 12:30:00,11.8,11.86,11.77,11.8,157000.0,7.7783,7.8179,7.7586,7.7783,157000.0
2009-10-06 13:00:00,11.78,11.86,11.75,11.83,197000.0,7.7652,7.8179,7.7454,7.7981,197000.0
2009-10-06 13:30:00,11.82,11.83,11.73,11.8,191500.0,7.7915,7.7981,7.7322,7.7783,191500.0
2009-10-06 14:00:00,11.79,11.81,11.7,11.75,168100.0,7.7717,7.7849,7.7124,7.7454,168100.0
2009-10-06 14:30:00,11.75,11.87,11.75,11.86,230400.0,7.7454,7.8245,7.7454,7.8179,230400.0
2009-10-06 15:00:00,11.85,11.93,11.85,11.88,268000.0,7.8113,7.864,7.8113,7.8311,268000.0
2009-10-06 15:30:00,11.89,11.94,11.87,11.92,410900.0,7.8377,7.8706,7.8245,7.8574,410900.0
2009-10-07 09:30:00,11.77,11.97,11.67,11.86,223600.0,7.7586,7.8904,7.6926,7.8179,223600.0
2009-10-07 10:00:00,11.86,11.9,11.8,11.87,244800.0,7.8179,7.8443,7.7783,7.8245,244800.0
2009-10-07 10:30:00,11.86,11.9,11.81,11.9,241100.0,7.8179,7.8443,7.7849,7.8443,241100.0
2009-10-07 11:00:00,11.9,11.9,11.79,11.79,104500.0,7.8443,7.8443,7.7717,7.7717,104500.0
2009-10-07 11:30:00,11.79,11.84,11.74,11.79,80900.0,7.7717,7.8047,7.7388,7.7717,80900.0
2009-10-07 12:00:00,11.79,11.8,11.75,11.8,80300.0,7.7717,7.7783,7.7454,7.7783,80300.0
2009-10-07 12:30:00,11.79,11.82,11.75,11.8,105200.0,7.7717,7.7915,7.7454,7.7783,105200.0
2009-10-07 13:00:00,11.81,11.81,11.73,11.75,83400.0,7.7849,7.7849,7.7322,7.7454,83400.0
2009-10-07 13:30:00,11.75,11.76,11.73,11.76,61800.0,7.7454,7.752,7.7322,7.752,61800.0
2009-10-07 14:00:00,11.75,11.76,11.69,11.69,148700.0,7.7454,7.752,7.7058,7.7058,148700.0
2009-10-07 14:30:00,11.69,11.74,11.64,11.74,207600.0,7.7058,7.7388,7.6729,7.7388,207600.0
2009-10-07 15:00:00,11.74,11.76,11.69,11.71,337300.0,7.7388,7.752,7.7058,7.719,337300.0
2009-10-07 15:30:00,11.7,11.78,11.69,11.77,538700.0,7.7124,7.7652,7.7058,7.7586,538700.0
2009-10-08 09:30:00,11.81,12.06,11.76,11.88,219300.0,7.7849,7.9497,7.752,7.8311,219300.0
2009-10-08 10:00:00,11.88,11.91,11.69,11.9,256000.0,7.8311,7.8509,7.7058,7.8443,256000.0
2009-10-08 10:30:00,11.89,11.96,11.87,11.95,101300.0,7.8377,7.8838,7.8245,7.8772,101300.0
2009-10-08 11:00:00,11.95,12.11,11.95,12.05,138100.0,7.8772,7.9827,7.8772,7.9431,138100.0
2009-10-08 11:30:00,12.06,12.11,12.04,12.1,113500.0,7.9497,7.9827,7.9365,7.9761,113500.0
2009-10-08 12:00:00,12.1,12.11,12.0,12.07,130200.0,7.9761,7.9827,7.9102,7.9563,130200.0
2009-10-08 12:30:00,12.08,12.08,12.05,12.05,87100.0,7.9629,7.9629,7.9431,7.9431,87100.0
2009-10-08 13:00:00,12.06,12.09,12.02,12.04,211700.0,7.9497,7.9695,7.9234,7.9365,211700.0
2009-10-08 13:30:00,12.04,12.13,12.03,12.12,159100.0,7.9365,7.9959,7.93,7.9893,159100.0
2009-10-08 14:00:00,12.12,12.14,12.08,12.1,160100.0,7.9893,8.0025,7.9629,7.9761,160100.0
2009-10-08 14:30:00,12.1,12.16,12.09,12.14,148200.0,7.9761,8.0156,7.9695,8.0025,148200.0
2009-10-08 15:00:00,12.13,12.17,12.08,12.1,152000.0,7.9959,8.0222,7.9629,7.9761,152000.0
2009-10-08 15:30:00,12.1,12.11,12.01,12.05,963300.0,7.9761,7.9827,7.9168,7.9431,963300.0
2009-10-09 09:30:00,12.02,12.06,11.91,12.04,85300.0,7.9234,7.9497,7.8509,7.9365,85300.0
2009-10-09 10:00:00,12.05,12.08,11.98,12.06,85400.0,7.9431,7.9629,7.897,7.9497,85400.0
2009-10-09 10:30:00,12.07,12.08,11.96,12.03,79300.0,7.9563,7.9629,7.8838,7.93,79300.0
2009-10-09 11:00:00,12.04,12.06,11.99,12.02,94300.0,7.9365,7.9497,7.9036,7.9234,94300.0
2009-10-09 11:30:00,12.02,12.02,11.92,12.01,110100.0,7.9234,7.9234,7.8574,7.9168,110100.0
2009-10-09 12:00:00,12.01,12.02,11.94,12.01,165600.0,7.9168,7.9234,7.8706,7.9168,165600.0
2009-10-09 12:30:00,12.01,12.08,11.99,12.08,176500.0,7.9168,7.9629,7.9036,7.9629,176500.0
2009-10-09 13:00:00,12.08,12.1,12.05,12.06,46500.0,7.9629,7.9761,7.9431,7.9497,46500.0
2009-10-09 13:30:00,12.05,12.06,11.99,12.01,69200.0,7.9431,7.9497,7.9036,7.9168,69200.0
2009-10-09 14:00:00,12.0,12.02,11.98,11.99,70800.0,7.9102,7.9234,7.897,7.9036,70800.0
2009-10-09 14:30:00,11.99,12.06,11.98,12.05,51800.0,7.9036,7.9497,7.897,7.9431,51800.0
2009-10-09 15:00:00,12.05,12.09,12.04,12.06,109400.0,7.9431,7.9695,7.9365,7.9497,109400.0
2009-10-09 15:30:00,12.06,12.08,12.05,12.07,135900.0,7.9497,7.9629,7.9431,7.9563,135900.0
2009-10-12 09:30:00,12.15,12.31,12.01,12.14,144100.0,8.0091,8.1145,7.9168,8.0025,144100.0
2009-10-12 10:00:00,12.14,12.15,12.11,12.15,130200.0,8.0025,8.0091,7.9827,8.0091,130200.0
2009-10-12 10:30:00,12.15,12.19,12.14,12.18,142000.0,8.0091,8.0354,8.0025,8.0288,142000.0
2009-10-12 11:00:00,12.18,12.19,12.17,12.18,71000.0,8.0288,8.0354,8.0222,8.0288,71000.0
2009-10-12 11:30:00,12.18,12.19,12.12,12.12,105800.0,8.0288,8.0354,7.9893,7.9893,105800.0
2009-10-12 12:00:00,12.12,12.15,12.11,12.15,69400.0,7.9893,8.0091,7.9827,8.0091,69400.0
2009-10-12 12:30:00,12.14,12.14,12.09,12.1,85600.0,8.0025,8.0025,7.9695,7.9761,85600.0
2009-10-12 13:00:00,12.1,12.1,12.06,12.06,71900.0,7.9761,7.9761,7.9497,7.9497,71900.0
2009-10-12 13:30:00,12.06,12.07,11.96,11.98,234600.0,7.9497,7.9563,7.8838,7.897,234600.0
2009-10-12 14:00:00,11.98,11.99,11.88,11.92,119200.0,7.897,7.9036,7.8311,7.8574,119200.0
2009-10-12 14:30:00,11.91,11.92,11.85,11.89,151300.0,7.8509,7.8574,7.8113,7.8377,151300.0
2009-10-12 15:00:00,11.89,11.91,11.86,11.86,254600.0,7.8377,7.8509,7.8179,7.8179,254600.0
2009-10-12 15:30:00,11.86,11.87,11.78,11.79,751600.0,7.8179,7.8245,7.7652,7.7717,751600.0
2009-10-13 09:30:00,11.9,11.9,11.78,11.84,187700.0,7.8443,7.8443,7.7652,7.8047,187700.0
2009-10-13 10:00:00,11.83,11.84,11.78,11.81,279800.0,7.7981,7.8047,7.7652,7.7849,279800.0
2009-10-13 10:30:00,11.82,11.83,11.72,11.77,282600.0,7.7915,7.7981,7.7256,7.7586,282600.0
2009-10-13 11:00:00,11.77,11.77,11.72,11.76,240100.0,7.7586,7.7586,7.7256,7.752,240100.0
2009-10-13 11:30:00,11.76,11.8,11.76,11.79,245900.0,7.752,7.7783,7.752,7.7717,245900.0
2009-10-13 12:00:00,11.79,11.8,11.74,11.76,222800.0,7.7717,7.7783,7.7388,7.752,222800.0
2009-10-13 12:30:00,11.76,11.78,11.76,11.77,66600.0,7.752,7.7652,7.752,7.7586,66600.0
2009-10-13 13:00:00,11.77,11.78,11.74,11.75,81100.0,7.7586,7.7652,7.7388,7.7454,81100.0
2009-10-13 13:30:00,11.76,11.76,11.68,11.7,157600.0,7.752,7.752,7.6992,7.7124,157600.0
2009-10-13 14:00:00,11.71,11.72,11.64,11.72,142100.0,7.719,7.7256,7.6729,7.7256,142100.0
2009-10-13 14:30:00,11.72,11.72,11.68,11.69,138700.0,7.7256,7.7256,7.6992,7.7058,138700.0
2009-10-13 15:00:00,11.69,11.73,11.69,11.7,188800.0,7.7058,7.7322,7.7058,7.7124,188800.0
2009-10-13 15:30:00,11.69,11.71,11.68,11.7,337900.0,7.7058,7.719,7.6992,7.7124,337900.0
2009-10-14 09:30:00,11.62,11.84,11.57,11.8,470600.0,7.7565,7.9033,7.7231,7.8766,470600.0
2009-10-14 10:00:00,11.8,11.8,11.68,11.74,257100.0,7.8766,7.8766,7.7965,7.8366,257100.0
2009-10-14 10:30:00,11.73,11.75,11.67,11.75,253400.0,7.8299,7.8433,7.7899,7.8433,253400.0
2009-10-14 11:00:00,11.75,11.8,11.75,11.78,136200.0,7.8433,7.8766,7.8433,7.8633,136200.0
2009-10-14 11:30:00,11.77,11.8,11.74,11.75,235100.0,7.8566,7.8766,7.8366,7.8433,235100.0
2009-10-14 12:00:00,11.74,11.79,11.72,11.74,194200.0,7.8366,7.87,7.8232,7.8366,194200.0
2009-10-14 12:30:00,11.74,11.77,11.73,11.75,73800.0,7.8366,7.8566,7.8299,7.8433,73800.0
2009-10-14 13:00:00,11.76,11.81,11.76,11.8,96800.0,7.8499,7.8833,7.8499,7.8766,96800.0
2009-10-14 13:30:00,11.79,11.83,11.78,11.79,142500.0,7.87,7.8967,7.8633,7.87,142500.0
2009-10-14 14:00:00,11.79,11.83,11.78,11.79,183400.0,7.87,7.8967,7.8633,7.87,183400.0
2009-10-14 14:30:00,11.78,11.87,11.77,11.85,154300.0,7.8633,7.9234,7.8566,7.91,154300.0
2009-10-14 15:00:00,11.85,11.9,11.84,11.9,264200.0,7.91,7.9434,7.9033,7.9434,264200.0
2009-10-14 15:30:00,11.9,11.9,11.86,11.87,345700.0,7.9434,7.9434,7.9167,7.9234,345700.0
2009-10-15 09:30:00,11.74,12.09,11.71,12.06,241400.0,7.8366,8.0702,7.8166,8.0502,241400.0
2009-10-15 10:00:00,12.06,12.11,11.93,11.97,377600.0,8.0502,8.0836,7.9634,7.9901,377600.0
2009-10-15 10:30:00,11.97,12.01,11.95,12.0,288600.0,7.9901,8.0168,7.9768,8.0101,288600.0
2009-10-15 11:00:00,12.01,12.02,11.91,11.91,250000.0,8.0168,8.0235,7.9501,7.9501,250000.0
2009-10-15 11:30:00,11.91,11.91,11.83,11.86,141600.0,7.9501,7.9501,7.8967,7.9167,141600.0
2009-10-15 12:00:00,11.87,11.94,11.86,11.91,99500.0,7.9234,7.9701,7.9167,7.9501,99500.0
2009-10-15 12:30:00,11.91,11.91,11.76,11.77,217700.0,7.9501,7.9501,7.8499,7.8566,217700.0
2009-10-15 13:00:00,11.77,11.81,11.73,11.75,127800.0,7.8566,7.8833,7.8299,7.8433,127800.0
2009-10-15 13:30:00,11.76,11.77,11.72,11.74,243400.0,7.8499,7.8566,7.8232,7.8366,243400.0
2009-10-15 14:00:00,11.74,11.75,11.71,11.74,160200.0,7.8366,7.8433,7.8166,7.8366,160200.0
2009-10-15 14:30:00,11.73,11.82,11.73,11.82,138800.0,7.8299,7.89,7.8299,7.89,138800.0
2009-10-15 15:00:00,11.82,11.83,11.78,11.78,147300.0,7.89,7.8967,7.8633,7.8633,147300.0
2009-10-15 15:30:00,11.78,11.8,11.75,11.79,385400.0,7.8633,7.8766,7.8433,7.87,385400.0
2009-10-16 09:30:00,11.69,11.92,11.69,11.81,172000.0,7.8032,7.9567,7.8032,7.8833,172000.0
2009-10-16 10:00:00,11.79,11.82,11.73,11.8,100500.0,7.87,7.89,7.8299,7.8766,100500.0
2009-10-16 10:30:00,11.79,11.84,11.79,11.83,88000.0,7.87,7.9033,7.87,7.8967,88000.0
2009-10-16 11:00:00,11.83,11.88,11.8,11.81,119000.0,7.8967,7.93,7.8766,7.8833,119000.0
2009-10-16 11:30:00,11.8,11.85,11.77,11.84,174100.0,7.8766,7.91,7.8566,7.9033,174100.0
2009-10-16 12:00:00,11.84,11.86,11.8,11.83,96900.0,7.9033,7.9167,7.8766,7.8967,96900.0
2009-10-16 12:30:00,11.84,11.94,11.83,11.93,99300.0,7.9033,7.9701,7.8967,7.9634,99300.0
2009-10-16 13:00:00,11.94,12.01,11.91,12.0,135200.0,7.9701,8.0168,7.9501,8.0101,135200.0
2009-10-16 13:30:00,12.01,12.09,11.98,12.04,372400.0,8.0168,8.0702,7.9968,8.0368,372400.0
2009-10-16 14:00:00,12.04,12.08,12.02,12.07,297800.0,8.0368,8.0635,8.0235,8.0569,297800.0
2009-10-16 14:30:00,12.07,12.1,12.05,12.09,312000.0,8.0569,8.0769,8.0435,8.0702,312000.0
2009-10-16 15:00:00,12.09,12.11,12.05,12.09,346700.0,8.0702,8.0836,8.0435,8.0702,346700.0
2009-10-16 15:30:00,12.09,12.12,11.99,12.0,608700.0,8.0702,8.0902,8.0035,8.0101,608700.0
2009-10-19 09:30:00,11.99,12.13,11.94,12.0,92400.0,8.0035,8.0969,7.9701,8.0101,92400.0
2009-10-19 10:00:00,12.01,12.18,11.99,12.12,140800.0,8.0168,8.1303,8.0035,8.0902,140800.0
2009-10-19 10:30:00,12.12,12.24,12.07,12.2,123500.0,8.0902,8.1703,8.0569,8.1436,123500.0
2009-10-19 11:00:00,12.2,12.23,12.19,12.22,261200.0,8.1436,8.1637,8.137,8.157,261200.0
2009-10-19 11:30:00,12.23,12.24,12.2,12.2,224000.0,8.1637,8.1703,8.1436,8.1436,224000.0
2009-10-19 12:00:00,12.21,12.21,12.16,12.18,138200.0,8.1503,8.1503,8.1169,8.1303,138200.0
2009-10-19 12:30:00,12.19,12.21,12.15,12.2,210300.0,8.137,8.1503,8.1103,8.1436,210300.0
2009-10-19 13:00:00,12.19,12.2,12.12,12.17,135600.0,8.137,8.1436,8.0902,8.1236,135600.0
2009-10-19 13:30:00,12.17,12.22,12.13,12.16,165100.0,8.1236,8.157,8.0969,8.1169,165100.0
2009-10-19 14:00:00,12.15,12.17,12.12,12.15,212200.0,8.1103,8.1236,8.0902,8.1103,212200.0
2009-10-19 14:30:00,12.15,12.16,12.1,12.12,234600.0,8.1103,8.1169,8.0769,8.0902,234600.0
2009-10-19 15:00:00,12.13,12.14,12.09,12.1,192200.0,8.0969,8.1036,8.0702,8.0769,192200.0
2009-10-19 15:30:00,12.1,12.11,12.07,12.08,375400.0,8.0769,8.0836,8.0569,8.0635,375400.0
2009-10-20 09:30:00,12.13,12.21,12.05,12.06,267100.0,8.0969,8.1503,8.0435,8.0502,267100.0
2009-10-20 10:00:00,12.05,12.09,11.96,11.96,356100.0,8.0435,8.0702,7.9834,7.9834,356100.0
2009-10-20 10:30:00,11.97,12.09,11.96,12.04,153400.0,7.9901,8.0702,7.9834,8.0368,153400.0
2009-10-20 11:00:00,12.05,12.06,12.01,12.05,146400.0,8.0435,8.0502,8.0168,8.0435,146400.0
2009-10-20 11:30:00,12.05,12.05,11.95,12.01,185700.0,8.0435,8.0435,7.9768,8.0168,185700.0
2009-10-20 12:00:00,12.02,12.03,11.92,11.96,87300.0,8.0235,8.0302,7.9567,7.9834,87300.0
2009-10-20 12:30:00,11.95,12.0,11.92,11.94,72000.0,7.9768,8.0101,7.9567,7.9701,72000.0
2009-10-20 13:00:00,11.93,11.99,11.93,11.94,126300.0,7.9634,8.0035,7.9634,7.9701,126300.0
2009-10-20 13:30:00,11.94,11.95,11.86,11.86,58200.0,7.9701,7.9768,7.9167,7.9167,58200.0
2009-10-20 14:00:00,11.86,11.97,11.86,11.94,224600.0,7.9167,7.9901,7.9167,7.9701,224600.0
2009-10-20 14:30:00,11.94,11.98,11.89,11.93,144300.0,7.9701,7.9968,7.9367,7.9634,144300.0
2009-10-20 15:00:00,11.94,11.98,11.89,11.97,244800.0,7.9701,7.9968,7.9367,7.9901,244800.0
2009-10-20 15:30:00,11.97,12.0,11.93,11.93,430800.0,7.9901,8.0101,7.9634,7.9634,430800.0
2009-10-21 09:30:00,11.96,12.14,11.88,12.04,200400.0,7.9834,8.1036,7.93,8.0368,200400.0
2009-10-21 10:00:00,12.04,12.11,12.01,12.02,125900.0,8.0368,8.0836,8.0168,8.0235,125900.0
2009-10-21 10:30:00,12.03,12.05,11.93,11.97,148300.0,8.0302,8.0435,7.9634,7.9901,148300.0
2009-10-21 11:00:00,11.98,12.0,11.94,12.0,107700.0,7.9968,8.0101,7.9701,8.0101,107700.0
2009-10-21 11:30:00,11.99,12.03,11.94,11.97,125700.0,8.0035,8.0302,7.9701,7.9901,125700.0
2009-10-21 12:00:00,11.96,12.0,11.93,11.96,48500.0,7.9834,8.0101,7.9634,7.9834,48500.0
2009-10-21 12:30:00,11.96,11.98,11.94,11.97,17600.0,7.9834,7.9968,7.9701,7.9901,17600.0
2009-10-21 13:00:00,11.96,11.97,11.94,11.96,28000.0,7.9834,7.9901,7.9701,7.9834,28000.0
2009-10-21 13:30:00,11.96,11.96,11.91,11.92,55500.0,7.9834,7.9834,7.9501,7.9567,55500.0
2009-10-21 14:00:00,11.92,11.92,11.8,11.81,134100.0,7.9567,7.9567,7.8766,7.8833,134100.0
2009-10-21 14:30:00,11.8,11.84,11.76,11.79,194300.0,7.8766,7.9033,7.8499,7.87,194300.0
2009-10-21 15:00:00,11.79,11.81,11.66,11.69,257500.0,7.87,7.8833,7.7832,7.8032,257500.0
2009-10-21 15:30:00,11.69,11.69,11.52,11.57,769700.0,7.8032,7.8032,7.6897,7.7231,769700.0
2009-10-22 09:30:00,11.59,11.79,11.51,11.56,303700.0,7.7365,7.87,7.6831,7.7164,303700.0
2009-10-22 10:00:00,11.56,11.72,11.48,11.65,220600.0,7.7164,7.8232,7.663,7.7765,220600.0
2009-10-22 10:30:00,11.66,11.72,11.59,11.7,117500.0,7.7832,7.8232,7.7365,7.8099,117500.0
2009-10-22 11:00:00,11.7,11.75,11.67,11.68,111600.0,7.8099,7.8433,7.7899,7.7965,111600.0
2009-10-22 11:30:00,11.66,11.71,11.63,11.67,49300.0,7.7832,7.8166,7.7632,7.7899,49300.0
2009-10-22 12:00:00,11.67,11.71,11.66,11.67,70900.0,7.7899,7.8166,7.7832,7.7899,70900.0
2009-10-22 12:30:00,11.68,11.71,11.64,11.69,89700.0,7.7965,7.8166,7.7698,7.8032,89700.0
2009-10-22 13:00:00,11.69,11.75,11.67,11.74,82400.0,7.8032,7.8433,7.7899,7.8366,82400.0
2009-10-22 13:30:00,11.74,11.77,11.71,11.73,107800.0,7.8366,7.8566,7.8166,7.8299,107800.0
2009-10-22 14:00:00,11.73,11.95,11.73,11.92,303400.0,7.8299,7.9768,7.8299,7.9567,303400.0
2009-10-22 14:30:00,11.92,11.97,11.9,11.92,161600.0,7.9567,7.9901,7.9434,7.9567,161600.0
2009-10-22 15:00:00,11.92,11.97,11.9,11.94,129500.0,7.9567,7.9901,7.9434,7.9701,129500.0
2009-10-22 15:30:00,11.94,11.95,11.82,11.86,506700.0,7.9701,7.9768,7.89,7.9167,506700.0
2009-10-23 09:30:00,11.93,11.98,11.71,11.85,115700.0,7.9634,7.9968,7.8166,7.91,115700.0
2009-10-23 10:00:00,11.84,11.9,11.74,11.84,265600.0,7.9033,7.9434,7.8366,7.9033,265600.0
2009-10-23 10:30:00,11.84,11.84,11.63,11.67,173700.0,7.9033,7.9033,7.7632,7.7899,173700.0
2009-10-23 11:00:00,11.66,11.74,11.64,11.71,213200.0,7.7832,7.8366,7.7698,7.8166,213200.0
2009-10-23 11:30:00,11.7,11.71,11.62,11.66,106200.0,7.8099,7.8166,7.7565,7.7832,106200.0
2009-10-23 12:00:00,11.66,11.7,11.61,11.65,93600.0,7.7832,7.8099,7.7498,7.7765,93600.0
2009-10-23 12:30:00,11.65,11.71,11.59,11.66,181300.0,7.7765,7.8166,7.7365,7.7832,181300.0
2009-10-23 13:00:00,11.67,11.73,11.64,11.65,182500.0,7.7899,7.8299,7.7698,7.7765,182500.0
2009-10-23 13:30:00,11.65,11.69,11.63,11.66,154400.0,7.7765,7.8032,7.7632,7.7832,154400.0
2009-10-23 14:00:00,11.66,11.73,11.64,11.7,160100.0,7.7832,7.8299,7.7698,7.8099,160100.0
2009-10-23 14:30:00,11.7,11.76,11.68,11.68,159600.0,7.8099,7.8499,7.7965,7.7965,159600.0
2009-10-23 15:00:00,11.69,11.72,11.65,11.71,322700.0,7.8032,7.8232,7.7765,7.8166,322700.0
2009-10-23 15:30:00,11.71,11.73,11.68,11.7,885700.0,7.8166,7.8299,7.7965,7.8099,885700.0
2009-10-26 09:30:00,11.75,11.9,11.72,11.73,267200.0,7.8433,7.9434,7.8232,7.8299,267200.0
2009-10-26 10:00:00,11.73,11.75,11.63,11.69,372600.0,7.8299,7.8433,7.7632,7.8032,372600.0
2009-10-26 10:30:00,11.68,11.73,11.62,11.68,132100.0,7.7965,7.8299,7.7565,7.7965,132100.0
2009-10-26 11:00:00,11.68,11.68,11.56,11.56,470200.0,7.7965,7.7965,7.7164,7.7164,470200.0
2009-10-26 11:30:00,11.56,11.58,11.45,11.48,256800.0,7.7164,7.7298,7.643,7.663,256800.0
2009-10-26 12:00:00,11.48,11.56,11.42,11.48,172700.0,7.663,7.7164,7.623,7.663,172700.0
2009-10-26 12:30:00,11.49,11.58,11.45,11.48,224100.0,7.6697,7.7298,7.643,7.663,224100.0
2009-10-26 13:00:00,11.47,11.48,11.39,11.44,156000.0,7.6564,7.663,7.603,7.6363,156000.0
2009-10-26 13:30:00,11.44,11.54,11.43,11.5,364900.0,7.6363,7.7031,7.6297,7.6764,364900.0
2009-10-26 14:00:00,11.51,11.52,11.43,11.52,379900.0,7.6831,7.6897,7.6297,7.6897,379900.0
2009-10-26 14:30:00,11.52,11.6,11.47,11.56,282300.0,7.6897,7.7431,7.6564,7.7164,282300.0
2009-10-26 15:00:00,11.57,11.6,11.48,11.5,532000.0,7.7231,7.7431,7.663,7.6764,532000.0
2009-10-26 15:30:00,11.5,11.57,11.47,11.56,921300.0,7.6764,7.7231,7.6564,7.7164,921300.0
2009-10-27 09:30:00,11.56,11.57,11.34,11.38,211700.0,7.7164,7.7231,7.5696,7.5963,211700.0
2009-10-27 10:00:00,11.38,11.38,11.15,11.25,573500.0,7.5963,7.5963,7.4428,7.5095,573500.0
2009-10-27 10:30:00,11.25,11.36,11.16,11.23,461700.0,7.5095,7.5829,7.4494,7.4962,461700.0
2009-10-27 11:00:00,11.23,11.24,11.03,11.15,398700.0,7.4962,7.5028,7.3627,7.4428,398700.0
2009-10-27 11:30:00,11.14,11.19,10.95,11.03,366300.0,7.4361,7.4695,7.3093,7.3627,366300.0
2009-10-27 12:00:00,11.03,11.03,10.91,10.93,289100.0,7.3627,7.3627,7.2825,7.2959,289100.0
2009-10-27 12:30:00,10.93,10.98,10.87,10.87,380300.0,7.2959,7.3293,7.2558,7.2558,380300.0
2009-10-27 13:00:00,10.87,10.94,10.83,10.9,344400.0,7.2558,7.3026,7.2291,7.2759,344400.0
2009-10-27 13:30:00,10.9,10.97,10.83,10.9,597200.0,7.2759,7.3226,7.2291,7.2759,597200.0
2009-10-27 14:00:00,10.89,10.94,10.85,10.9,328300.0,7.2692,7.3026,7.2425,7.2759,328300.0
2009-10-27 14:30:00,10.9,11.01,10.87,10.94,555900.0,7.2759,7.3493,7.2558,7.3026,555900.0
2009-10-27 15:00:00,10.94,10.98,10.92,10.94,299400.0,7.3026,7.3293,7.2892,7.3026,299400.0
2009-10-27 15:30:00,10.94,11.03,10.92,10.92,1025600.0,7.3026,7.3627,7.2892,7.2892,1025600.0
2009-10-28 09:30:00,10.92,10.99,10.8,10.95,261000.0,7.2892,7.336,7.2091,7.3093,261000.0
2009-10-28 10:00:00,10.94,10.98,10.86,10.89,470600.0,7.3026,7.3293,7.2492,7.2692,470600.0
2009-10-28 10:30:00,10.88,10.9,10.7,10.75,387800.0,7.2625,7.2759,7.1424,7.1757,387800.0
2009-10-28 11:00:00,10.75,10.8,10.69,10.77,245300.0,7.1757,7.2091,7.1357,7.1891,245300.0
2009-10-28 11:30:00,10.77,10.78,10.65,10.68,129000.0,7.1891,7.1958,7.109,7.129,129000.0
2009-10-28 12:00:00,10.68,10.76,10.62,10.71,368400.0,7.129,7.1824,7.089,7.149,368400.0
2009-10-28 12:30:00,10.72,10.74,10.62,10.63,224800.0,7.1557,7.1691,7.089,7.0956,224800.0
2009-10-28 13:00:00,10.62,10.73,10.57,10.62,239100.0,7.089,7.1624,7.0556,7.089,239100.0
2009-10-28 13:30:00,10.65,10.66,10.54,10.55,299400.0,7.109,7.1157,7.0356,7.0422,299400.0
2009-10-28 14:00:00,10.54,10.56,10.46,10.51,684800.0,7.0356,7.0489,6.9822,7.0155,684800.0
2009-10-28 14:30:00,10.51,10.52,10.44,10.44,403700.0,7.0155,7.0222,6.9688,6.9688,403700.0
2009-10-28 15:00:00,10.44,10.51,10.42,10.42,509500.0,6.9688,7.0155,6.9555,6.9555,509500.0
2009-10-28 15:30:00,10.43,10.49,10.4,10.47,880200.0,6.9621,7.0022,6.9421,6.9888,880200.0
2009-10-29 09:30:00,10.48,10.66,10.42,10.62,565400.0,6.9955,7.1157,6.9555,7.089,565400.0
2009-10-29 10:00:00,10.63,10.91,10.59,10.85,583600.0,7.0956,7.2825,7.0689,7.2425,583600.0
2009-10-29 10:30:00,10.85,10.9,10.75,10.8,320800.0,7.2425,7.2759,7.1757,7.2091,320800.0
2009-10-29 11:00:00,10.8,10.85,10.78,10.85,413000.0,7.2091,7.2425,7.1958,7.2425,413000.0
2009-10-29 11:30:00,10.85,10.85,10.78,10.83,173200.0,7.2425,7.2425,7.1958,7.2291,173200.0
2009-10-29 12:00:00,10.83,10.9,10.81,10.9,187900.0,7.2291,7.2759,7.2158,7.2759,187900.0
2009-10-29 12:30:00,10.9,10.96,10.86,10.87,121400.0,7.2759,7.3159,7.2492,7.2558,121400.0
2009-10-29 13:00:00,10.86,10.91,10.79,10.82,117200.0,7.2492,7.2825,7.2024,7.2225,117200.0
2009-10-29 13:30:00,10.81,10.84,10.8,10.81,73200.0,7.2158,7.2358,7.2091,7.2158,73200.0
2009-10-29 14:00:00,10.8,10.81,10.73,10.75,118200.0,7.2091,7.2158,7.1624,7.1757,118200.0
2009-10-29 14:30:00,10.75,10.78,10.74,10.75,94300.0,7.1757,7.1958,7.1691,7.1757,94300.0
2009-10-29 15:00:00,10.75,10.76,10.73,10.75,237200.0,7.1757,7.1824,7.1624,7.1757,237200.0
2009-10-29 15:30:00,10.75,10.75,10.66,10.69,465100.0,7.1757,7.1757,7.1157,7.1357,465100.0
2009-10-30 09:30:00,10.73,10.77,10.57,10.6,195900.0,7.1624,7.1891,7.0556,7.0756,195900.0
2009-10-30 10:00:00,10.6,10.74,10.59,10.65,355500.0,7.0756,7.1691,7.0689,7.109,355500.0
2009-10-30 10:30:00,10.65,10.8,10.58,10.75,330600.0,7.109,7.2091,7.0623,7.1757,330600.0
2009-10-30 11:00:00,10.75,10.79,10.65,10.65,215500.0,7.1757,7.2024,7.109,7.109,215500.0
2009-10-30 11:30:00,10.64,10.7,10.55,10.6,244100.0,7.1023,7.1424,7.0422,7.0756,244100.0
2009-10-30 12:00:00,10.61,10.73,10.59,10.7,322900.0,7.0823,7.1624,7.0689,7.1424,322900.0
2009-10-30 12:30:00,10.7,10.79,10.63,10.65,371400.0,7.1424,7.2024,7.0956,7.109,371400.0
2009-10-30 13:00:00,10.64,10.73,10.6,10.61,272400.0,7.1023,7.1624,7.0756,7.0823,272400.0
2009-10-30 13:30:00,10.62,10.64,10.53,10.58,324100.0,7.089,7.1023,7.0289,7.0623,324100.0
2009-10-30 14:00:00,10.58,10.68,10.56,10.67,358200.0,7.0623,7.129,7.0489,7.1223,358200.0
2009-10-30 14:30:00,10.66,10.66,10.53,10.57,416400.0,7.1157,7.1157,7.0289,7.0556,416400.0
2009-10-30 15:00:00,10.56,10.56,10.45,10.5,510900.0,7.0489,7.0489,6.9755,7.0089,510900.0
2009-10-30 15:30:00,10.51,10.58,10.48,10.48,624100.0,7.0155,7.0623,6.9955,6.9955,624100.0
2009-11-02 09:30:00,10.43,10.6,10.19,10.3,479400.0,6.9621,7.0756,6.8019,6.8754,479400.0
2009-11-02 10:00:00,10.32,10.54,10.32,10.49,394800.0,6.8887,7.0356,6.8887,7.0022,394800.0
2009-11-02 10:30:00,10.5,10.55,10.35,10.36,211100.0,7.0089,7.0422,6.9087,6.9154,211100.0
2009-11-02 11:00:00,10.36,10.51,10.33,10.44,211100.0,6.9154,7.0155,6.8954,6.9688,211100.0
2009-11-02 11:30:00,10.44,10.46,10.33,10.34,207000.0,6.9688,6.9822,6.8954,6.9021,207000.0
2009-11-02 12:00:00,10.34,10.35,10.29,10.32,242200.0,6.9021,6.9087,6.8687,6.8887,242200.0
2009-11-02 12:30:00,10.32,10.33,10.06,10.06,349900.0,6.8887,6.8954,6.7152,6.7152,349900.0
2009-11-02 13:00:00,10.06,10.25,10.05,10.24,482200.0,6.7152,6.842,6.7085,6.8353,482200.0
2009-11-02 13:30:00,10.24,10.24,10.13,10.14,385100.0,6.8353,6.8353,6.7619,6.7686,385100.0
2009-11-02 14:00:00,10.15,10.18,9.99,10.03,642500.0,6.7752,6.7953,6.6684,6.6951,642500.0
2009-11-02 14:30:00,10.03,10.11,10.03,10.09,464500.0,6.6951,6.7485,6.6951,6.7352,464500.0
2009-11-02 15:00:00,10.09,10.11,10.0,10.09,732100.0,6.7352,6.7485,6.6751,6.7352,732100.0
2009-11-02 15:30:00,10.09,10.18,10.07,10.17,951100.0,6.7352,6.7953,6.7218,6.7886,951100.0
2009-11-03 09:30:00,10.15,10.29,10.04,10.2,328600.0,6.7752,6.8687,6.7018,6.8086,328600.0
2009-11-03 10:00:00,10.2,10.28,9.93,9.96,326400.0,6.8086,6.862,6.6284,6.6484,326400.0
2009-11-03 10:30:00,9.96,10.12,9.93,10.11,393200.0,6.6484,6.7552,6.6284,6.7485,393200.0
2009-11-03 11:00:00,10.11,10.18,10.09,10.15,190500.0,6.7485,6.7953,6.7352,6.7752,190500.0
2009-11-03 11:30:00,10.15,10.17,10.08,10.13,171600.0,6.7752,6.7886,6.7285,6.7619,171600.0
2009-11-03 12:00:00,10.13,10.17,10.08,10.11,171700.0,6.7619,6.7886,6.7285,6.7485,171700.0
2009-11-03 12:30:00,10.11,10.11,10.06,10.06,268500.0,6.7485,6.7485,6.7152,6.7152,268500.0
2009-11-03 13:00:00,10.06,10.11,10.05,10.1,137200.0,6.7152,6.7485,6.7085,6.7419,137200.0
2009-11-03 13:30:00,10.09,10.21,10.07,10.18,247500.0,6.7352,6.8153,6.7218,6.7953,247500.0
2009-11-03 14:00:00,10.19,10.27,10.19,10.25,128900.0,6.8019,6.8553,6.8019,6.842,128900.0
2009-11-03 14:30:00,10.26,10.3,10.22,10.27,170500.0,6.8487,6.8754,6.822,6.8553,170500.0
2009-11-03 15:00:00,10.26,10.33,10.24,10.33,204600.0,6.8487,6.8954,6.8353,6.8954,204600.0
2009-11-03 15:30:00,10.33,10.38,10.31,10.36,333000.0,6.8954,6.9288,6.882,6.9154,333000.0
2009-11-04 09:30:00,10.43,10.5,10.35,10.47,278400.0,6.9621,7.0089,6.9087,6.9888,278400.0
2009-11-04 10:00:00,10.47,10.54,10.41,10.52,215900.0,6.9888,7.0356,6.9488,7.0222,215900.0
2009-11-04 10:30:00,10.52,10.6,10.5,10.59,94500.0,7.0222,7.0756,7.0089,7.0689,94500.0
2009-11-04 11:00:00,10.59,10.6,10.49,10.51,105000.0,7.0689,7.0756,7.0022,7.0155,105000.0
2009-11-04 11:30:00,10.5,10.51,10.47,10.47,90900.0,7.0089,7.0155,6.9888,6.9888,90900.0
2009-11-04 12:00:00,10.47,10.5,10.45,10.48,117100.0,6.9888,7.0089,6.9755,6.9955,117100.0
2009-11-04 12:30:00,10.48,10.59,10.48,10.51,78400.0,6.9955,7.0689,6.9955,7.0155,78400.0
2009-11-04 13:00:00,10.52,10.54,10.5,10.51,50500.0,7.0222,7.0356,7.0089,7.0155,50500.0
2009-11-04 13:30:00,10.51,10.53,10.49,10.5,109900.0,7.0155,7.0289,7.0022,7.0089,109900.0
2009-11-04 14:00:00,10.5,10.61,10.47,10.5,170000.0,7.0089,7.0823,6.9888,7.0089,170000.0
2009-11-04 14:30:00,10.5,10.61,10.46,10.56,202800.0,7.0089,7.0823,6.9822,7.0489,202800.0
2009-11-04 15:00:00,10.55,10.55,10.46,10.51,173400.0,7.0422,7.0422,6.9822,7.0155,173400.0
2009-11-04 15:30:00,10.51,10.51,10.41,10.42,499700.0,7.0155,7.0155,6.9488,6.9555,499700.0
2009-11-05 09:30:00,10.4,10.54,10.09,10.26,168400.0,6.9421,7.0356,6.7352,6.8487,168400.0
2009-11-05 10:00:00,10.25,10.31,10.22,10.28,141500.0,6.842,6.882,6.822,6.862,141500.0
2009-11-05 10:30:00,10.29,10.5,10.27,10.46,177000.0,6.8687,7.0089,6.8553,6.9822,177000.0
2009-11-05 11:00:00,10.45,10.51,10.4,10.42,114400.0,6.9755,7.0155,6.9421,6.9555,114400.0
2009-11-05 11:30:00,10.43,10.43,10.31,10.35,125000.0,6.9621,6.9621,6.882,6.9087,125000.0
2009-11-05 12:00:00,10.34,10.37,10.29,10.34,120400.0,6.9021,6.9221,6.8687,6.9021,120400.0
2009-11-05 12:30:00,10.34,10.47,10.31,10.47,110200.0,6.9021,6.9888,6.882,6.9888,110200.0
2009-11-05 13:00:00,10.46,10.5,10.45,10.48,64700.0,6.9822,7.0089,6.9755,6.9955,64700.0
2009-11-05 13:30:00,10.48,10.55,10.45,10.46,87300.0,6.9955,7.0422,6.9755,6.9822,87300.0
2009-11-05 14:00:00,10.45,10.47,10.42,10.43,89200.0,6.9755,6.9888,6.9555,6.9621,89200.0
2009-11-05 14:30:00,10.43,10.48,10.41,10.44,106700.0,6.9621,6.9955,6.9488,6.9688,106700.0
2009-11-05 15:00:00,10.44,10.44,10.35,10.37,159800.0,6.9688,6.9688,6.9087,6.9221,159800.0
2009-11-05 15:30:00,10.37,10.42,10.34,10.4,309400.0,6.9221,6.9555,6.9021,6.9421,309400.0
2009-11-06 09:30:00,10.36,10.53,10.27,10.48,130200.0,6.9154,7.0289,6.8553,6.9955,130200.0
2009-11-06 10:00:00,10.49,10.5,10.37,10.39,152300.0,7.0022,7.0089,6.9221,6.9354,152300.0
2009-11-06 10:30:00,10.39,10.42,10.31,10.4,245200.0,6.9354,6.9555,6.882,6.9421,245200.0
2009-11-06 11:00:00,10.39,10.46,10.38,10.46,184800.0,6.9354,6.9822,6.9288,6.9822,184800.0
2009-11-06 11:30:00,10.45,10.56,10.44,10.55,127400.0,6.9755,7.0489,6.9688,7.0422,127400.0
2009-11-06 12:00:00,10.54,10.61,10.53,10.53,87400.0,7.0356,7.0823,7.0289,7.0289,87400.0
2009-11-06 12:30:00,10.54,10.6,10.49,10.56,198400.0,7.0356,7.0756,7.0022,7.0489,198400.0
2009-11-06 13:00:00,10.55,10.65,10.52,10.59,103400.0,7.0422,7.109,7.0222,7.0689,103400.0
2009-11-06 13:30:00,10.61,10.64,10.55,10.56,61000.0,7.0823,7.1023,7.0422,7.0489,61000.0
2009-11-06 14:00:00,10.56,10.61,10.54,10.57,55900.0,7.0489,7.0823,7.0356,7.0556,55900.0
2009-11-06 14:30:00,10.57,10.63,10.57,10.6,75700.0,7.0556,7.0956,7.0556,7.0756,75700.0
2009-11-06 15:00:00,10.6,10.65,10.56,10.65,195700.0,7.0756,7.109,7.0489,7.109,195700.0
2009-11-06 15:30:00,10.65,10.66,10.61,10.63,57800.0,7.109,7.1157,7.0823,7.0956,57800.0
2009-11-09 09:30:00,10.72,10.89,10.71,10.87,214200.0,7.1557,7.2692,7.149,7.2558,214200.0
2009-11-09 10:00:00,10.88,10.98,10.88,10.94,217800.0,7.2625,7.3293,7.2625,7.3026,217800.0
2009-11-09 10:30:00,10.94,10.97,10.9,10.9,114000.0,7.3026,7.3226,7.2759,7.2759,114000.0
2009-11-09 11:00:00,10.9,10.91,10.81,10.85,113900.0,7.2759,7.2825,7.2158,7.2425,113900.0
2009-11-09 11:30:00,10.85,10.9,10.84,10.88,110300.0,7.2425,7.2759,7.2358,7.2625,110300.0
2009-11-09 12:00:00,10.88,10.99,10.86,10.89,132000.0,7.2625,7.336,7.2492,7.2692,132000.0
2009-11-09 12:30:00,10.89,10.94,10.86,10.89,79700.0,7.2692,7.3026,7.2492,7.2692,79700.0
2009-11-09 13:00:00,10.88,10.92,10.84,10.86,58200.0,7.2625,7.2892,7.2358,7.2492,58200.0
2009-11-09 13:30:00,10.86,10.92,10.85,10.9,92200.0,7.2492,7.2892,7.2425,7.2759,92200.0
2009-11-09 14:00:00,10.9,10.93,10.89,10.9,68700.0,7.2759,7.2959,7.2692,7.2759,68700.0
2009-11-09 14:30:00,10.91,10.92,10.89,10.91,73900.0,7.2825,7.2892,7.2692,7.2825,73900.0
2009-11-09 15:00:00,10.91,10.93,10.89,10.91,117500.0,7.2825,7.2959,7.2692,7.2825,117500.0
2009-11-09 15:30:00,10.9,10.91,10.86,10.89,282800.0,7.2759,7.2825,7.2492,7.2692,282800.0
2009-11-10 09:30:00,10.79,10.98,10.79,10.86,273200.0,7.2024,7.3293,7.2024,7.2492,273200.0
2009-11-10 10:00:00,10.86,10.9,10.83,10.87,263400.0,7.2492,7.2759,7.2291,7.2558,263400.0
2009-11-10 10:30:00,10.86,10.87,10.76,10.77,235500.0,7.2492,7.2558,7.1824,7.1891,235500.0
2009-11-10 11:00:00,10.78,10.81,10.69,10.78,219500.0,7.1958,7.2158,7.1357,7.1958,219500.0
2009-11-10 11:30:00,10.78,10.86,10.76,10.85,122500.0,7.1958,7.2492,7.1824,7.2425,122500.0
2009-11-10 12:00:00,10.85,10.92,10.83,10.9,163700.0,7.2425,7.2892,7.2291,7.2759,163700.0
2009-11-10 12:30:00,10.91,10.92,10.86,10.9,206400.0,7.2825,7.2892,7.2492,7.2759,206400.0
2009-11-10 13:00:00,10.9,10.93,10.89,10.9,152200.0,7.2759,7.2959,7.2692,7.2759,152200.0
2009-11-10 13:30:00,10.89,10.93,10.89,10.91,121500.0,7.2692,7.2959,7.2692,7.2825,121500.0
2009-11-10 14:00:00,10.91,10.92,10.9,10.92,149800.0,7.2825,7.2892,7.2759,7.2892,149800.0
2009-11-10 14:30:00,10.91,10.98,10.91,10.96,168700.0,7.2825,7.3293,7.2825,7.3159,168700.0
2009-11-10 15:00:00,10.97,11.02,10.94,11.01,236600.0,7.3226,7.356,7.3026,7.3493,236600.0
2009-11-10 15:30:00,11.0,11.01,10.95,10.95,521000.0,7.3426,7.3493,7.3093,7.3093,521000.0
2009-11-11 09:30:00,11.0,11.11,10.95,11.06,148600.0,7.3426,7.4161,7.3093,7.3827,148600.0
2009-11-11 10:00:00,11.05,11.18,11.02,11.14,155800.0,7.376,7.4628,7.356,7.4361,155800.0
2009-11-11 10:30:00,11.13,11.13,10.94,10.96,156500.0,7.4294,7.4294,7.3026,7.3159,156500.0
2009-11-11 11:00:00,10.96,11.01,10.94,10.97,95000.0,7.3159,7.3493,7.3026,7.3226,95000.0
2009-11-11 11:30:00,10.97,11.04,10.87,10.91,145900.0,7.3226,7.3693,7.2558,7.2825,145900.0
2009-11-11 12:00:00,10.9,11.0,10.89,11.0,70900.0,7.2759,7.3426,7.2692,7.3426,70900.0
2009-11-11 12:30:00,11.0,11.05,10.97,10.98,54600.0,7.3426,7.376,7.3226,7.3293,54600.0
2009-11-11 13:00:00,10.98,11.0,10.95,10.95,37100.0,7.3293,7.3426,7.3093,7.3093,37100.0
2009-11-11 13:30:00,10.95,10.98,10.93,10.96,90900.0,7.3093,7.3293,7.2959,7.3159,90900.0
2009-11-11 14:00:00,10.97,11.0,10.95,10.98,85100.0,7.3226,7.3426,7.3093,7.3293,85100.0
2009-11-11 14:30:00,10.97,11.03,10.97,11.01,96600.0,7.3226,7.3627,7.3226,7.3493,96600.0
2009-11-11 15:00:00,11.0,11.04,11.0,11.02,110200.0,7.3426,7.3693,7.3426,7.356,110200.0
2009-11-11 15:30:00,11.01,11.03,10.98,11.01,286000.0,7.3493,7.3627,7.3293,7.3493,286000.0
2009-11-12 09:30:00,11.06,11.06,10.89,11.02,129700.0,7.3827,7.3827,7.2692,7.356,129700.0
2009-11-12 10:00:00,11.03,11.07,11.0,11.03,114000.0,7.3627,7.3894,7.3426,7.3627,114000.0
2009-11-12 10:30:00,11.02,11.09,11.0,11.04,101200.0,7.356,7.4027,7.3426,7.3693,101200.0
2009-11-12 11:00:00,11.03,11.03,10.85,10.94,289700.0,7.3627,7.3627,7.2425,7.3026,289700.0
2009-11-12 11:30:00,10.93,10.97,10.88,10.93,177400.0,7.2959,7.3226,7.2625,7.2959,177400.0
2009-11-12 12:00:00,10.94,10.96,10.93,10.94,38700.0,7.3026,7.3159,7.2959,7.3026,38700.0
2009-11-12 12:30:00,10.94,10.98,10.9,10.97,70200.0,7.3026,7.3293,7.2759,7.3226,70200.0
2009-11-12 13:00:00,10.97,10.99,10.92,10.94,59400.0,7.3226,7.336,7.2892,7.3026,59400.0
2009-11-12 13:30:00,10.94,10.96,10.9,10.93,73700.0,7.3026,7.3159,7.2759,7.2959,73700.0
2009-11-12 14:00:00,10.93,10.95,10.9,10.92,81800.0,7.2959,7.3093,7.2759,7.2892,81800.0
2009-11-12 14:30:00,10.92,10.96,10.89,10.89,95100.0,7.2892,7.3159,7.2692,7.2692,95100.0
2009-11-12 15:00:00,10.9,10.9,10.84,10.84,118300.0,7.2759,7.2759,7.2358,7.2358,118300.0
2009-11-12 15:30:00,10.84,10.85,10.76,10.8,427900.0,7.2358,7.2425,7.1824,7.2091,427900.0
2009-11-13 09:30:00,10.88,10.89,10.64,10.69,193300.0,7.2625,7.2692,7.1023,7.1357,193300.0
2009-11-13 10:00:00,10.68,10.86,10.65,10.77,158000.0,7.129,7.2492,7.109,7.1891,158000.0
2009-11-13 10:30:00,10.76,10.89,10.74,10.82,200100.0,7.1824,7.2692,7.1691,7.2225,200100.0
2009-11-13 11:00:00,10.82,10.82,10.8,10.81,88600.0,7.2225,7.2225,7.2091,7.2158,88600.0
2009-11-13 11:30:00,10.81,10.85,10.78,10.78,126500.0,7.2158,7.2425,7.1958,7.1958,126500.0
2009-11-13 12:00:00,10.78,10.89,10.77,10.88,138500.0,7.1958,7.2692,7.1891,7.2625,138500.0
2009-11-13 12:30:00,10.88,10.91,10.86,10.86,76800.0,7.2625,7.2825,7.2492,7.2492,76800.0
2009-11-13 13:00:00,10.86,10.91,10.86,10.91,37400.0,7.2492,7.2825,7.2492,7.2825,37400.0
2009-11-13 13:30:00,10.91,10.91,10.87,10.88,44300.0,7.2825,7.2825,7.2558,7.2625,44300.0
2009-11-13 14:00:00,10.87,10.88,10.83,10.84,94900.0,7.2558,7.2625,7.2291,7.2358,94900.0
2009-11-13 14:30:00,10.84,10.84,10.77,10.78,180500.0,7.2358,7.2358,7.1891,7.1958,180500.0
2009-11-13 15:00:00,10.77,10.85,10.77,10.81,195800.0,7.1891,7.2425,7.1891,7.2158,195800.0
2009-11-13 15:30:00,10.8,10.86,10.8,10.82,257200.0,7.2091,7.2492,7.2091,7.2225,257200.0
2009-11-16 09:30:00,10.92,11.09,10.92,10.99,163900.0,7.2892,7.4027,7.2892,7.336,163900.0
2009-11-16 10:00:00,10.99,11.14,10.96,11.06,339100.0,7.336,7.4361,7.3159,7.3827,339100.0
2009-11-16 10:30:00,11.05,11.09,11.0,11.09,128900.0,7.376,7.4027,7.3426,7.4027,128900.0
2009-11-16 11:00:00,11.08,11.12,11.05,11.12,105100.0,7.396,7.4227,7.376,7.4227,105100.0
2009-11-16 11:30:00,11.12,11.22,11.12,11.21,226900.0,7.4227,7.4895,7.4227,7.4828,226900.0
2009-11-16 12:00:00,11.21,11.21,11.07,11.1,139900.0,7.4828,7.4828,7.3894,7.4094,139900.0
2009-11-16 12:30:00,11.09,11.14,11.07,11.13,81300.0,7.4027,7.4361,7.3894,7.4294,81300.0
2009-11-16 13:00:00,11.14,11.14,11.09,11.1,47000.0,7.4361,7.4361,7.4027,7.4094,47000.0
2009-11-16 13:30:00,11.1,11.15,11.1,11.12,71100.0,7.4094,7.4428,7.4094,7.4227,71100.0
2009-11-16 14:00:00,11.13,11.17,11.12,11.15,70700.0,7.4294,7.4561,7.4227,7.4428,70700.0
2009-11-16 14:30:00,11.15,11.18,11.14,11.18,78400.0,7.4428,7.4628,7.4361,7.4628,78400.0
2009-11-16 15:00:00,11.18,11.18,11.09,11.1,176200.0,7.4628,7.4628,7.4027,7.4094,176200.0
2009-11-16 15:30:00,11.1,11.16,11.08,11.14,374800.0,7.4094,7.4494,7.396,7.4361,374800.0
2009-11-17 09:30:00,11.12,11.18,11.0,11.07,107500.0,7.4227,7.4628,7.3426,7.3894,107500.0
2009-11-17 10:00:00,11.07,11.11,10.99,11.07,137000.0,7.3894,7.4161,7.336,7.3894,137000.0
2009-11-17 10:30:00,11.07,11.08,10.81,10.84,267000.0,7.3894,7.396,7.2158,7.2358,267000.0
2009-11-17 11:00:00,10.85,10.9,10.79,10.79,206500.0,7.2425,7.2759,7.2024,7.2024,206500.0
2009-11-17 11:30:00,10.8,10.89,10.79,10.87,128800.0,7.2091,7.2692,7.2024,7.2558,128800.0
2009-11-17 12:00:00,10.87,10.96,10.86,10.92,91100.0,7.2558,7.3159,7.2492,7.2892,91100.0
2009-11-17 12:30:00,10.92,10.95,10.89,10.89,75300.0,7.2892,7.3093,7.2692,7.2692,75300.0
2009-11-17 13:00:00,10.89,10.92,10.86,10.9,124700.0,7.2692,7.2892,7.2492,7.2759,124700.0
2009-11-17 13:30:00,10.91,10.96,10.9,10.96,85200.0,7.2825,7.3159,7.2759,7.3159,85200.0
2009-11-17 14:00:00,10.96,10.97,10.92,10.92,56500.0,7.3159,7.3226,7.2892,7.2892,56500.0
2009-11-17 14:30:00,10.92,10.94,10.9,10.92,95300.0,7.2892,7.3026,7.2759,7.2892,95300.0
2009-11-17 15:00:00,10.93,10.94,10.9,10.91,150800.0,7.2959,7.3026,7.2759,7.2825,150800.0
2009-11-17 15:30:00,10.9,10.97,10.89,10.94,439400.0,7.2759,7.3226,7.2692,7.3026,439400.0
2009-11-18 09:30:00,10.91,11.05,10.87,11.01,109900.0,7.2825,7.376,7.2558,7.3493,109900.0
2009-11-18 10:00:00,11.01,11.02,10.93,10.95,226500.0,7.3493,7.356,7.2959,7.3093,226500.0
2009-11-18 10:30:00,10.96,10.99,10.93,10.94,195700.0,7.3159,7.336,7.2959,7.3026,195700.0
2009-11-18 11:00:00,10.93,10.96,10.84,10.84,198800.0,7.2959,7.3159,7.2358,7.2358,198800.0
2009-11-18 11:30:00,10.85,10.85,10.77,10.8,208200.0,7.2425,7.2425,7.1891,7.2091,208200.0
2009-11-18 12:00:00,10.8,10.83,10.76,10.83,210200.0,7.2091,7.2291,7.1824,7.2291,210200.0
2009-11-18 12:30:00,10.82,10.83,10.8,10.81,95800.0,7.2225,7.2291,7.2091,7.2158,95800.0
2009-11-18 13:00:00,10.81,10.9,10.81,10.9,110800.0,7.2158,7.2759,7.2158,7.2759,110800.0
2009-11-18 13:30:00,10.9,10.92,10.89,10.91,87200.0,7.2759,7.2892,7.2692,7.2825,87200.0
2009-11-18 14:00:00,10.9,11.01,10.9,10.99,132400.0,7.2759,7.3493,7.2759,7.336,132400.0
2009-11-18 14:30:00,10.98,11.03,10.97,11.0,115000.0,7.3293,7.3627,7.3226,7.3426,115000.0
2009-11-18 15:00:00,11.01,11.02,10.99,11.01,109100.0,7.3493,7.356,7.336,7.3493,109100.0
2009-11-18 15:30:00,11.0,11.11,11.0,11.1,583200.0,7.3426,7.4161,7.3426,7.4094,583200.0
2009-11-19 09:30:00,11.13,11.13,10.67,10.67,437100.0,7.4294,7.4294,7.1223,7.1223,437100.0
2009-11-19 10:00:00,10.68,10.78,10.62,10.74,306700.0,7.129,7.1958,7.089,7.1691,306700.0
2009-11-19 10:30:00,10.73,10.76,10.63,10.64,260000.0,7.1624,7.1824,7.0956,7.1023,260000.0
2009-11-19 11:00:00,10.64,10.68,10.62,10.65,166100.0,7.1023,7.129,7.089,7.109,166100.0
2009-11-19 11:30:00,10.65,10.65,10.6,10.65,198200.0,7.109,7.109,7.0756,7.109,198200.0
2009-11-19 12:00:00,10.65,10.75,10.65,10.72,116200.0,7.109,7.1757,7.109,7.1557,116200.0
2009-11-19 12:30:00,10.73,10.78,10.73,10.75,121500.0,7.1624,7.1958,7.1624,7.1757,121500.0
2009-11-19 13:00:00,10.75,10.76,10.7,10.73,115600.0,7.1757,7.1824,7.1424,7.1624,115600.0
2009-11-19 13:30:00,10.73,10.73,10.7,10.72,176100.0,7.1624,7.1624,7.1424,7.1557,176100.0
2009-11-19 14:00:00,10.72,10.74,10.7,10.7,154000.0,7.1557,7.1691,7.1424,7.1424,154000.0
2009-11-19 14:30:00,10.7,10.72,10.7,10.7,166300.0,7.1424,7.1557,7.1424,7.1424,166300.0
2009-11-19 15:00:00,10.71,10.74,10.69,10.74,179900.0,7.149,7.1691,7.1357,7.1691,179900.0
2009-11-19 15:30:00,10.74,10.74,10.59,10.59,978300.0,7.1691,7.1691,7.0689,7.0689,978300.0
2009-11-20 09:30:00,9.92,10.83,9.81,10.63,1004900.0,6.6217,7.2291,6.5483,7.0956,1004900.0
2009-11-20 10:00:00,10.63,10.78,10.59,10.6,548600.0,7.0956,7.1958,7.0689,7.0756,548600.0
2009-11-20 10:30:00,10.59,10.6,10.33,10.39,470900.0,7.0689,7.0756,6.8954,6.9354,470900.0
2009-11-20 11:00:00,10.4,10.49,10.38,10.39,191200.0,6.9421,7.0022,6.9288,6.9354,191200.0
2009-11-20 11:30:00,10.39,10.4,10.33,10.38,187600.0,6.9354,6.9421,6.8954,6.9288,187600.0
2009-11-20 12:00:00,10.38,10.39,10.24,10.27,144400.0,6.9288,6.9354,6.8353,6.8553,144400.0
2009-11-20 12:30:00,10.27,10.28,10.19,10.21,150900.0,6.8553,6.862,6.8019,6.8153,150900.0
2009-11-20 13:00:00,10.22,10.22,10.13,10.16,175500.0,6.822,6.822,6.7619,6.7819,175500.0
2009-11-20 13:30:00,10.15,10.33,10.12,10.33,310100.0,6.7752,6.8954,6.7552,6.8954,310100.0
2009-11-20 14:00:00,10.33,10.38,10.32,10.34,212100.0,6.8954,6.9288,6.8887,6.9021,212100.0
2009-11-20 14:30:00,10.33,10.36,10.32,10.35,151300.0,6.8954,6.9154,6.8887,6.9087,151300.0
2009-11-20 15:00:00,10.35,10.41,10.33,10.37,262900.0,6.9087,6.9488,6.8954,6.9221,262900.0
2009-11-20 15:30:00,10.38,10.4,10.36,10.39,427200.0,6.9288,6.9421,6.9154,6.9354,427200.0
2009-11-23 09:30:00,10.47,10.5,10.06,10.25,619500.0,6.9888,7.0089,6.7152,6.842,619500.0
2009-11-23 10:00:00,10.27,10.4,10.26,10.3,323500.0,6.8553,6.9421,6.8487,6.8754,323500.0
2009-11-23 10:30:00,10.3,10.31,10.25,10.25,189500.0,6.8754,6.882,6.842,6.842,189500.0
2009-11-23 11:00:00,10.25,10.26,10.15,10.2,264500.0,6.842,6.8487,6.7752,6.8086,264500.0
2009-11-23 11:30:00,10.2,10.21,10.1,10.15,237000.0,6.8086,6.8153,6.7419,6.7752,237000.0
2009-11-23 12:00:00,10.15,10.19,10.13,10.17,159700.0,6.7752,6.8019,6.7619,6.7886,159700.0
2009-11-23 12:30:00,10.17,10.21,10.14,10.2,244100.0,6.7886,6.8153,6.7686,6.8086,244100.0
2009-11-23 13:00:00,10.19,10.22,10.17,10.17,110400.0,6.8019,6.822,6.7886,6.7886,110400.0
2009-11-23 13:30:00,10.18,10.18,10.1,10.11,95600.0,6.7953,6.7953,6.7419,6.7485,95600.0
2009-11-23 14:00:00,10.1,10.11,10.07,10.09,184500.0,6.7419,6.7485,6.7218,6.7352,184500.0
2009-11-23 14:30:00,10.09,10.12,10.06,10.07,294700.0,6.7352,6.7552,6.7152,6.7218,294700.0
2009-11-23 15:00:00,10.07,10.14,10.07,10.13,279800.0,6.7218,6.7686,6.7218,6.7619,279800.0
2009-11-23 15:30:00,10.13,10.18,10.12,10.15,638400.0,6.7619,6.7953,6.7552,6.7752,638400.0
2009-11-24 09:30:00,10.08,10.16,9.95,9.98,461100.0,6.7285,6.7819,6.6417,6.6618,461100.0
2009-11-24 10:00:00,9.99,10.05,9.86,9.87,515800.0,6.6684,6.7085,6.5817,6.5883,515800.0
2009-11-24 10:30:00,9.87,9.94,9.86,9.89,380400.0,6.5883,6.6351,6.5817,6.6017,380400.0
2009-11-24 11:00:00,9.9,9.9,9.86,9.89,262600.0,6.6084,6.6084,6.5817,6.6017,262600.0
2009-11-24 11:30:00,9.89,9.9,9.87,9.88,193900.0,6.6017,6.6084,6.5883,6.595,193900.0
2009-11-24 12:00:00,9.88,9.91,9.86,9.9,354900.0,6.595,6.615,6.5817,6.6084,354900.0
2009-11-24 12:30:00,9.89,9.9,9.86,9.87,191900.0,6.6017,6.6084,6.5817,6.5883,191900.0
2009-11-24 13:00:00,9.87,9.88,9.81,9.82,173500.0,6.5883,6.595,6.5483,6.555,173500.0
2009-11-24 13:30:00,9.81,9.83,9.81,9.82,115200.0,6.5483,6.5616,6.5483,6.555,115200.0
2009-11-24 14:00:00,9.82,9.83,9.75,9.75,394600.0,6.555,6.5616,6.5082,6.5082,394600.0
2009-11-24 14:30:00,9.76,9.77,9.75,9.77,175200.0,6.5149,6.5216,6.5082,6.5216,175200.0
2009-11-24 15:00:00,9.77,9.82,9.76,9.78,439700.0,6.5216,6.555,6.5149,6.5283,439700.0
2009-11-24 15:30:00,9.78,9.81,9.76,9.78,466200.0,6.5283,6.5483,6.5149,6.5283,466200.0
2009-11-25 09:30:00,9.8,9.95,9.78,9.93,222300.0,6.5416,6.6417,6.5283,6.6284,222300.0
2009-11-25 10:00:00,9.93,10.03,9.91,10.0,331300.0,6.6284,6.6951,6.615,6.6751,331300.0
2009-11-25 10:30:00,10.0,10.09,9.99,10.09,241900.0,6.6751,6.7352,6.6684,6.7352,241900.0
2009-11-25 11:00:00,10.09,10.1,10.05,10.06,184800.0,6.7352,6.7419,6.7085,6.7152,184800.0
2009-11-25 11:30:00,10.07,10.1,10.03,10.09,144000.0,6.7218,6.7419,6.6951,6.7352,144000.0
2009-11-25 12:00:00,10.09,10.1,10.08,10.1,117200.0,6.7352,6.7419,6.7285,6.7419,117200.0
2009-11-25 12:30:00,10.1,10.1,10.08,10.09,50700.0,6.7419,6.7419,6.7285,6.7352,50700.0
2009-11-25 13:00:00,10.1,10.15,10.09,10.12,96200.0,6.7419,6.7752,6.7352,6.7552,96200.0
2009-11-25 13:30:00,10.13,10.18,10.13,10.16,88100.0,6.7619,6.7953,6.7619,6.7819,88100.0
2009-11-25 14:00:00,10.17,10.17,10.15,10.16,96300.0,6.7886,6.7886,6.7752,6.7819,96300.0
2009-11-25 14:30:00,10.16,10.17,10.15,10.15,71900.0,6.7819,6.7886,6.7752,6.7752,71900.0
2009-11-25 15:00:00,10.15,10.19,10.15,10.19,123800.0,6.7752,6.8019,6.7752,6.8019,123800.0
2009-11-25 15:30:00,10.18,10.2,10.16,10.16,357800.0,6.7953,6.8086,6.7819,6.7819,357800.0
2009-11-27 09:30:00,9.77,10.1,9.77,10.05,199500.0,6.5216,6.7419,6.5216,6.7085,199500.0
2009-11-27 10:00:00,10.04,10.13,10.03,10.12,144100.0,6.7018,6.7619,6.6951,6.7552,144100.0
2009-11-27 10:30:00,10.12,10.21,10.11,10.18,83300.0,6.7552,6.8153,6.7485,6.7953,83300.0
2009-11-27 11:00:00,10.17,10.23,10.1,10.1,93200.0,6.7886,6.8286,6.7419,6.7419,93200.0
2009-11-27 11:30:00,10.1,10.13,10.08,10.1,106900.0,6.7419,6.7619,6.7285,6.7419,106900.0
2009-11-27 12:00:00,10.1,10.11,10.0,10.03,79500.0,6.7419,6.7485,6.6751,6.6951,79500.0
2009-11-27 12:30:00,10.03,10.03,9.94,9.95,135700.0,6.6951,6.6951,6.6351,6.6417,135700.0
2009-11-30 09:30:00,10.0,10.0,9.79,9.85,262200.0,6.6751,6.6751,6.5349,6.575,262200.0
2009-11-30 10:00:00,9.85,9.98,9.85,9.97,185300.0,6.575,6.6618,6.575,6.6551,185300.0
2009-11-30 10:30:00,9.97,9.98,9.85,9.9,153500.0,6.6551,6.6618,6.575,6.6084,153500.0
2009-11-30 11:00:00,9.89,9.9,9.72,9.74,231400.0,6.6017,6.6084,6.4882,6.5016,231400.0
2009-11-30 11:30:00,9.75,9.77,9.62,9.63,389900.0,6.5082,6.5216,6.4215,6.4281,389900.0
2009-11-30 12:00:00,9.63,9.67,9.6,9.6,171500.0,6.4281,6.4548,6.4081,6.4081,171500.0
2009-11-30 12:30:00,9.6,9.61,9.54,9.55,167500.0,6.4081,6.4148,6.3681,6.3747,167500.0
2009-11-30 13:00:00,9.55,9.58,9.51,9.54,201300.0,6.3747,6.3948,6.348,6.3681,201300.0
2009-11-30 13:30:00,9.54,9.59,9.51,9.55,320900.0,6.3681,6.4014,6.348,6.3747,320900.0
2009-11-30 14:00:00,9.56,9.56,9.5,9.51,241200.0,6.3814,6.3814,6.3414,6.348,241200.0
2009-11-30 14:30:00,9.5,9.51,9.48,9.49,261100.0,6.3414,6.348,6.328,6.3347,261100.0
2009-11-30 15:00:00,9.5,9.5,9.47,9.5,283000.0,6.3414,6.3414,6.3213,6.3414,283000.0
2009-11-30 15:30:00,9.5,9.52,9.49,9.49,751100.0,6.3414,6.3547,6.3347,6.3347,751100.0
2009-12-01 09:30:00,9.67,9.75,9.56,9.56,224600.0,6.4548,6.5082,6.3814,6.3814,224600.0
2009-12-01 10:00:00,9.56,9.61,9.49,9.55,335900.0,6.3814,6.4148,6.3347,6.3747,335900.0
2009-12-01 10:30:00,9.54,9.58,9.51,9.56,216900.0,6.3681,6.3948,6.348,6.3814,216900.0
2009-12-01 11:00:00,9.56,9.61,9.56,9.61,139700.0,6.3814,6.4148,6.3814,6.4148,139700.0
2009-12-01 11:30:00,9.6,9.69,9.6,9.67,171800.0,6.4081,6.4682,6.4081,6.4548,171800.0
2009-12-01 12:00:00,9.67,9.68,9.63,9.66,77700.0,6.4548,6.4615,6.4281,6.4482,77700.0
2009-12-01 12:30:00,9.65,9.69,9.65,9.68,118900.0,6.4415,6.4682,6.4415,6.4615,118900.0
2009-12-01 13:00:00,9.68,9.69,9.67,9.67,124000.0,6.4615,6.4682,6.4548,6.4548,124000.0
2009-12-01 13:30:00,9.68,9.69,9.67,9.69,153100.0,6.4615,6.4682,6.4548,6.4682,153100.0
2009-12-01 14:00:00,9.69,9.74,9.68,9.74,148900.0,6.4682,6.5016,6.4615,6.5016,148900.0
2009-12-01 14:30:00,9.74,9.78,9.73,9.76,228200.0,6.5016,6.5283,6.4949,6.5149,228200.0
2009-12-01 15:00:00,9.77,9.83,9.76,9.78,306300.0,6.5216,6.5616,6.5149,6.5283,306300.0
2009-12-01 15:30:00,9.78,9.86,9.78,9.85,683400.0,6.5283,6.5817,6.5283,6.575,683400.0
2009-12-02 09:30:00,9.86,9.97,9.83,9.91,228000.0,6.5817,6.6551,6.5616,6.615,228000.0
2009-12-02 10:00:00,9.91,10.02,9.9,9.99,225200.0,6.615,6.6885,6.6084,6.6684,225200.0
2009-12-02 10:30:00,9.98,10.06,9.96,10.05,233400.0,6.6618,6.7152,6.6484,6.7085,233400.0
2009-12-02 11:00:00,10.05,10.05,9.98,10.03,235200.0,6.7085,6.7085,6.6618,6.6951,235200.0
2009-12-02 11:30:00,10.03,10.05,9.96,9.97,186800.0,6.6951,6.7085,6.6484,6.6551,186800.0
2009-12-02 12:00:00,9.96,9.99,9.9,9.92,268700.0,6.6484,6.6684,6.6084,6.6217,268700.0
2009-12-02 12:30:00,9.92,9.96,9.9,9.94,205100.0,6.6217,6.6484,6.6084,6.6351,205100.0
2009-12-02 13:00:00,9.94,9.97,9.91,9.93,97800.0,6.6351,6.6551,6.615,6.6284,97800.0
2009-12-02 13:30:00,9.92,9.95,9.87,9.9,257600.0,6.6217,6.6417,6.5883,6.6084,257600.0
2009-12-02 14:00:00,9.9,9.95,9.89,9.93,171400.0,6.6084,6.6417,6.6017,6.6284,171400.0
2009-12-02 14:30:00,9.93,9.94,9.9,9.92,86700.0,6.6284,6.6351,6.6084,6.6217,86700.0
2009-12-02 15:00:00,9.92,9.92,9.86,9.9,168600.0,6.6217,6.6217,6.5817,6.6084,168600.0
2009-12-02 15:30:00,9.9,9.94,9.88,9.89,333900.0,6.6084,6.6351,6.595,6.6017,333900.0
2009-12-03 09:30:00,9.87,9.95,9.82,9.87,233300.0,6.5883,6.6417,6.555,6.5883,233300.0
2009-12-03 10:00:00,9.86,9.87,9.78,9.8,305000.0,6.5817,6.5883,6.5283,6.5416,305000.0
2009-12-03 10:30:00,9.8,9.83,9.79,9.8,234600.0,6.5416,6.5616,6.5349,6.5416,234600.0
2009-12-03 11:00:00,9.8,9.86,9.79,9.83,228600.0,6.5416,6.5817,6.5349,6.5616,228600.0
2009-12-03 11:30:00,9.83,9.84,9.8,9.8,114300.0,6.5616,6.5683,6.5416,6.5416,114300.0
2009-12-03 12:00:00,9.81,9.84,9.8,9.82,156800.0,6.5483,6.5683,6.5416,6.555,156800.0
2009-12-03 12:30:00,9.82,9.82,9.8,9.81,52400.0,6.555,6.555,6.5416,6.5483,52400.0
2009-12-03 13:00:00,9.81,9.81,9.8,9.8,50700.0,6.5483,6.5483,6.5416,6.5416,50700.0
2009-12-03 13:30:00,9.81,9.84,9.8,9.82,90200.0,6.5483,6.5683,6.5416,6.555,90200.0
2009-12-03 14:00:00,9.81,9.82,9.78,9.79,121500.0,6.5483,6.555,6.5283,6.5349,121500.0
2009-12-03 14:30:00,9.79,9.8,9.77,9.77,120700.0,6.5349,6.5416,6.5216,6.5216,120700.0
2009-12-03 15:00:00,9.77,9.86,9.77,9.79,205400.0,6.5216,6.5817,6.5216,6.5349,205400.0
2009-12-03 15:30:00,9.79,9.81,9.71,9.71,513200.0,6.5349,6.5483,6.4815,6.4815,513200.0
2009-12-04 09:30:00,9.89,10.04,9.83,10.01,261900.0,6.6017,6.7018,6.5616,6.6818,261900.0
2009-12-04 10:00:00,10.01,10.09,9.99,10.04,273300.0,6.6818,6.7352,6.6684,6.7018,273300.0
2009-12-04 10:30:00,10.05,10.22,10.04,10.11,358900.0,6.7085,6.822,6.7018,6.7485,358900.0
2009-12-04 11:00:00,10.11,10.12,9.97,9.97,257800.0,6.7485,6.7552,6.6551,6.6551,257800.0
2009-12-04 11:30:00,9.96,10.0,9.85,9.95,270500.0,6.6484,6.6751,6.575,6.6417,270500.0
2009-12-04 12:00:00,9.95,9.96,9.88,9.91,98200.0,6.6417,6.6484,6.595,6.615,98200.0
2009-12-04 12:30:00,9.9,9.98,9.9,9.96,74900.0,6.6084,6.6618,6.6084,6.6484,74900.0
2009-12-04 13:00:00,9.96,9.99,9.9,9.9,40300.0,6.6484,6.6684,6.6084,6.6084,40300.0
2009-12-04 13:30:00,9.9,9.95,9.86,9.86,99500.0,6.6084,6.6417,6.5817,6.5817,99500.0
2009-12-04 14:00:00,9.86,9.89,9.81,9.85,85800.0,6.5817,6.6017,6.5483,6.575,85800.0
2009-12-04 14:30:00,9.85,9.89,9.82,9.86,120700.0,6.575,6.6017,6.555,6.5817,120700.0
2009-12-04 15:00:00,9.85,9.92,9.82,9.84,208000.0,6.575,6.6217,6.555,6.5683,208000.0
2009-12-04 15:30:00,9.84,9.86,9.81,9.83,313500.0,6.5683,6.5817,6.5483,6.5616,313500.0
2009-12-07 09:30:00,9.88,9.98,9.8,9.95,160100.0,6.595,6.6618,6.5416,6.6417,160100.0
2009-12-07 10:00:00,9.95,10.0,9.89,9.99,143000.0,6.6417,6.6751,6.6017,6.6684,143000.0
2009-12-07 10:30:00,10.0,10.09,10.0,10.04,151200.0,6.6751,6.7352,6.6751,6.7018,151200.0
2009-12-07 11:00:00,10.03,10.03,9.93,9.93,42600.0,6.6951,6.6951,6.6284,6.6284,42600.0
2009-12-07 11:30:00,9.94,9.98,9.93,9.98,62200.0,6.6351,6.6618,6.6284,6.6618,62200.0
2009-12-07 12:00:00,9.99,10.0,9.98,9.99,25300.0,6.6684,6.6751,6.6618,6.6684,25300.0
2009-12-07 12:30:00,9.99,10.06,9.98,10.05,105000.0,6.6684,6.7152,6.6618,6.7085,105000.0
2009-12-07 13:00:00,10.05,10.05,10.02,10.03,30200.0,6.7085,6.7085,6.6885,6.6951,30200.0
2009-12-07 13:30:00,10.02,10.03,9.98,9.98,37900.0,6.6885,6.6951,6.6618,6.6618,37900.0
2009-12-07 14:00:00,9.98,9.98,9.94,9.94,38400.0,6.6618,6.6618,6.6351,6.6351,38400.0
2009-12-07 14:30:00,9.94,9.94,9.87,9.92,111100.0,6.6351,6.6351,6.5883,6.6217,111100.0
2009-12-07 15:00:00,9.92,9.93,9.88,9.89,93500.0,6.6217,6.6284,6.595,6.6017,93500.0
2009-12-07 15:30:00,9.89,9.91,9.86,9.86,262900.0,6.6017,6.615,6.5817,6.5817,262900.0
2009-12-08 09:30:00,9.79,9.82,9.69,9.69,136700.0,6.5349,6.555,6.4682,6.4682,136700.0
2009-12-08 10:00:00,9.7,9.76,9.67,9.73,125700.0,6.4749,6.5149,6.4548,6.4949,125700.0
2009-12-08 10:30:00,9.73,9.74,9.58,9.62,220800.0,6.4949,6.5016,6.3948,6.4215,220800.0
2009-12-08 11:00:00,9.62,9.65,9.62,9.64,196400.0,6.4215,6.4415,6.4215,6.4348,196400.0
2009-12-08 11:30:00,9.64,9.71,9.62,9.69,174500.0,6.4348,6.4815,6.4215,6.4682,174500.0
2009-12-08 12:00:00,9.69,9.69,9.67,9.67,42500.0,6.4682,6.4682,6.4548,6.4548,42500.0
2009-12-08 12:30:00,9.66,9.75,9.66,9.75,84300.0,6.4482,6.5082,6.4482,6.5082,84300.0
2009-12-08 13:00:00,9.74,9.75,9.68,9.68,50500.0,6.5016,6.5082,6.4615,6.4615,50500.0
2009-12-08 13:30:00,9.69,9.7,9.66,9.69,50000.0,6.4682,6.4749,6.4482,6.4682,50000.0
2009-12-08 14:00:00,9.69,9.74,9.67,9.69,92100.0,6.4682,6.5016,6.4548,6.4682,92100.0
2009-12-08 14:30:00,9.7,9.72,9.64,9.64,65900.0,6.4749,6.4882,6.4348,6.4348,65900.0
2009-12-08 15:00:00,9.65,9.7,9.63,9.7,98300.0,6.4415,6.4749,6.4281,6.4749,98300.0
2009-12-08 15:30:00,9.69,9.7,9.65,9.67,339500.0,6.4682,6.4749,6.4415,6.4548,339500.0
2009-12-09 09:30:00,9.7,9.71,9.58,9.6,299600.0,6.4749,6.4815,6.3948,6.4081,299600.0
2009-12-09 10:00:00,9.6,9.65,9.51,9.53,211000.0,6.4081,6.4415,6.348,6.3614,211000.0
2009-12-09 10:30:00,9.54,9.63,9.48,9.61,202000.0,6.3681,6.4281,6.328,6.4148,202000.0
2009-12-09 11:00:00,9.61,9.62,9.54,9.55,55300.0,6.4148,6.4215,6.3681,6.3747,55300.0
2009-12-09 11:30:00,9.55,9.55,9.48,9.51,91600.0,6.3747,6.3747,6.328,6.348,91600.0
2009-12-09 12:00:00,9.52,9.52,9.5,9.5,52000.0,6.3547,6.3547,6.3414,6.3414,52000.0
2009-12-09 12:30:00,9.5,9.53,9.5,9.51,82000.0,6.3414,6.3614,6.3414,6.348,82000.0
2009-12-09 13:00:00,9.51,9.51,9.5,9.5,50400.0,6.348,6.348,6.3414,6.3414,50400.0
2009-12-09 13:30:00,9.5,9.51,9.47,9.49,142300.0,6.3414,6.348,6.3213,6.3347,142300.0
2009-12-09 14:00:00,9.48,9.51,9.46,9.47,98100.0,6.328,6.348,6.3147,6.3213,98100.0
2009-12-09 14:30:00,9.47,9.48,9.46,9.48,70300.0,6.3213,6.328,6.3147,6.328,70300.0
2009-12-09 15:00:00,9.47,9.52,9.47,9.52,209200.0,6.3213,6.3547,6.3213,6.3547,209200.0
2009-12-09 15:30:00,9.52,9.6,9.51,9.52,625600.0,6.3547,6.4081,6.348,6.3547,625600.0
2009-12-10 09:30:00,9.54,9.71,9.52,9.6,172900.0,6.3681,6.4815,6.3547,6.4081,172900.0
2009-12-10 10:00:00,9.6,9.75,9.6,9.74,166200.0,6.4081,6.5082,6.4081,6.5016,166200.0
2009-12-10 10:30:00,9.74,9.79,9.72,9.78,105700.0,6.5016,6.5349,6.4882,6.5283,105700.0
2009-12-10 11:00:00,9.78,9.78,9.67,9.69,106100.0,6.5283,6.5283,6.4548,6.4682,106100.0
2009-12-10 11:30:00,9.69,9.76,9.68,9.75,106800.0,6.4682,6.5149,6.4615,6.5082,106800.0
2009-12-10 12:00:00,9.75,9.79,9.71,9.72,154200.0,6.5082,6.5349,6.4815,6.4882,154200.0
2009-12-10 12:30:00,9.72,9.76,9.7,9.75,99500.0,6.4882,6.5149,6.4749,6.5082,99500.0
2009-12-10 13:00:00,9.76,9.77,9.71,9.72,130600.0,6.5149,6.5216,6.4815,6.4882,130600.0
2009-12-10 13:30:00,9.71,9.72,9.68,9.72,50400.0,6.4815,6.4882,6.4615,6.4882,50400.0
2009-12-10 14:00:00,9.72,9.75,9.71,9.75,65800.0,6.4882,6.5082,6.4815,6.5082,65800.0
2009-12-10 14:30:00,9.74,9.75,9.71,9.71,64800.0,6.5016,6.5082,6.4815,6.4815,64800.0
2009-12-10 15:00:00,9.71,9.72,9.67,9.68,107400.0,6.4815,6.4882,6.4548,6.4615,107400.0
2009-12-10 15:30:00,9.69,9.72,9.67,9.7,346800.0,6.4682,6.4882,6.4548,6.4749,346800.0
2009-12-11 09:30:00,9.71,9.9,9.71,9.87,135000.0,6.4815,6.6084,6.4815,6.5883,135000.0
2009-12-11 10:00:00,9.87,9.89,9.8,9.81,115000.0,6.5883,6.6017,6.5416,6.5483,115000.0
2009-12-11 10:30:00,9.81,9.87,9.8,9.81,66500.0,6.5483,6.5883,6.5416,6.5483,66500.0
2009-12-11 11:00:00,9.81,9.81,9.75,9.75,63500.0,6.5483,6.5483,6.5082,6.5082,63500.0
2009-12-11 11:30:00,9.76,9.77,9.71,9.76,53900.0,6.5149,6.5216,6.4815,6.5149,53900.0
2009-12-11 12:00:00,9.76,9.78,9.72,9.75,40800.0,6.5149,6.5283,6.4882,6.5082,40800.0
2009-12-11 12:30:00,9.75,9.82,9.74,9.81,57300.0,6.5082,6.555,6.5016,6.5483,57300.0
2009-12-11 13:00:00,9.82,9.82,9.78,9.79,86000.0,6.555,6.555,6.5283,6.5349,86000.0
2009-12-11 13:30:00,9.79,9.8,9.76,9.77,47300.0,6.5349,6.5416,6.5149,6.5216,47300.0
2009-12-11 14:00:00,9.76,9.8,9.76,9.79,54100.0,6.5149,6.5416,6.5149,6.5349,54100.0
2009-12-11 14:30:00,9.79,9.81,9.77,9.77,58100.0,6.5349,6.5483,6.5216,6.5216,58100.0
2009-12-11 15:00:00,9.77,9.78,9.76,9.78,81000.0,6.5216,6.5283,6.5149,6.5283,81000.0
2009-12-11 15:30:00,9.78,9.8,9.69,9.7,840400.0,6.5283,6.5416,6.4682,6.4749,840400.0
2009-12-14 09:30:00,9.8,9.8,9.73,9.74,138800.0,6.5416,6.5416,6.4949,6.5016,138800.0
2009-12-14 10:00:00,9.74,9.75,9.71,9.72,220700.0,6.5016,6.5082,6.4815,6.4882,220700.0
2009-12-14 10:30:00,9.72,9.72,9.69,9.7,130500.0,6.4882,6.4882,6.4682,6.4749,130500.0
2009-12-14 11:00:00,9.69,9.74,9.69,9.73,110500.0,6.4682,6.5016,6.4682,6.4949,110500.0
2009-12-14 11:30:00,9.73,9.74,9.71,9.72,111200.0,6.4949,6.5016,6.4815,6.4882,111200.0
2009-12-14 12:00:00,9.72,9.73,9.71,9.72,82500.0,6.4882,6.4949,6.4815,6.4882,82500.0
2009-12-14 12:30:00,9.73,9.73,9.72,9.73,83800.0,6.4949,6.4949,6.4882,6.4949,83800.0
2009-12-14 13:00:00,9.72,9.73,9.7,9.7,130200.0,6.4882,6.4949,6.4749,6.4749,130200.0
2009-12-14 13:30:00,9.71,9.71,9.69,9.7,155600.0,6.4815,6.4815,6.4682,6.4749,155600.0
2009-12-14 14:00:00,9.7,9.71,9.69,9.69,100500.0,6.4749,6.4815,6.4682,6.4682,100500.0
2009-12-14 14:30:00,9.7,9.7,9.69,9.7,110800.0,6.4749,6.4749,6.4682,6.4749,110800.0
2009-12-14 15:00:00,9.7,9.74,9.69,9.69,370400.0,6.4749,6.5016,6.4682,6.4682,370400.0
2009-12-14 15:30:00,9.7,9.72,9.69,9.71,408400.0,6.4749,6.4882,6.4682,6.4815,408400.0
2009-12-15 09:30:00,9.7,9.71,9.62,9.66,203400.0,6.4749,6.4815,6.4215,6.4482,203400.0
2009-12-15 10:00:00,9.65,9.74,9.65,9.71,175600.0,6.4415,6.5016,6.4415,6.4815,175600.0
2009-12-15 10:30:00,9.71,9.72,9.7,9.7,123500.0,6.4815,6.4882,6.4749,6.4749,123500.0
2009-12-15 11:00:00,9.7,9.71,9.65,9.65,161600.0,6.4749,6.4815,6.4415,6.4415,161600.0
2009-12-15 11:30:00,9.65,9.7,9.65,9.69,134700.0,6.4415,6.4749,6.4415,6.4682,134700.0
2009-12-15 12:00:00,9.68,9.7,9.68,9.7,95800.0,6.4615,6.4749,6.4615,6.4749,95800.0
2009-12-15 12:30:00,9.7,9.78,9.69,9.73,196300.0,6.4749,6.5283,6.4682,6.4949,196300.0
2009-12-15 13:00:00,9.72,9.78,9.7,9.74,190000.0,6.4882,6.5283,6.4749,6.5016,190000.0
2009-12-15 13:30:00,9.74,9.76,9.71,9.75,104600.0,6.5016,6.5149,6.4815,6.5082,104600.0
2009-12-15 14:00:00,9.76,9.76,9.72,9.74,122100.0,6.5149,6.5149,6.4882,6.5016,122100.0
2009-12-15 14:30:00,9.74,9.74,9.7,9.7,96500.0,6.5016,6.5016,6.4749,6.4749,96500.0
2009-12-15 15:00:00,9.71,9.75,9.7,9.72,183800.0,6.4815,6.5082,6.4749,6.4882,183800.0
2009-12-15 15:30:00,9.72,9.74,9.7,9.74,431900.0,6.4882,6.5016,6.4749,6.5016,431900.0
2009-12-16 09:30:00,9.8,9.88,9.73,9.86,65100.0,6.5416,6.595,6.4949,6.5817,65100.0
2009-12-16 10:00:00,9.86,9.88,9.82,9.84,84100.0,6.5817,6.595,6.555,6.5683,84100.0
2009-12-16 10:30:00,9.84,10.03,9.84,10.0,299000.0,6.5683,6.6951,6.5683,6.6751,299000.0
2009-12-16 11:00:00,10.0,10.1,10.0,10.1,216500.0,6.6751,6.7419,6.6751,6.7419,216500.0
2009-12-16 11:30:00,10.1,10.15,10.06,10.11,213600.0,6.7419,6.7752,6.7152,6.7485,213600.0
2009-12-16 12:00:00,10.11,10.19,10.1,10.17,198700.0,6.7485,6.8019,6.7419,6.7886,198700.0
2009-12-16 12:30:00,10.17,10.18,10.14,10.15,70000.0,6.7886,6.7953,6.7686,6.7752,70000.0
2009-12-16 13:00:00,10.15,10.15,10.1,10.1,83800.0,6.7752,6.7752,6.7419,6.7419,83800.0
2009-12-16 13:30:00,10.09,10.11,10.09,10.1,88100.0,6.7352,6.7485,6.7352,6.7419,88100.0
2009-12-16 14:00:00,10.1,10.11,10.09,10.11,172200.0,6.7419,6.7485,6.7352,6.7485,172200.0
2009-12-16 14:30:00,10.1,10.18,10.1,10.15,509700.0,6.7419,6.7953,6.7419,6.7752,509700.0
2009-12-16 15:00:00,10.15,10.16,10.08,10.09,354100.0,6.7752,6.7819,6.7285,6.7352,354100.0
2009-12-16 15:30:00,10.09,10.12,10.08,10.12,449000.0,6.7352,6.7552,6.7285,6.7552,449000.0
2009-12-17 09:30:00,10.08,10.13,10.02,10.05,222000.0,6.7285,6.7619,6.6885,6.7085,222000.0
2009-12-17 10:00:00,10.05,10.1,10.01,10.04,192900.0,6.7085,6.7419,6.6818,6.7018,192900.0
2009-12-17 10:30:00,10.04,10.05,10.0,10.0,153900.0,6.7018,6.7085,6.6751,6.6751,153900.0
2009-12-17 11:00:00,10.0,10.03,9.99,10.0,119200.0,6.6751,6.6951,6.6684,6.6751,119200.0
2009-12-17 11:30:00,10.0,10.02,9.96,10.02,144400.0,6.6751,6.6885,6.6484,6.6885,144400.0
2009-12-17 12:00:00,10.02,10.05,10.01,10.02,68200.0,6.6885,6.7085,6.6818,6.6885,68200.0
2009-12-17 12:30:00,10.02,10.05,9.99,10.04,64900.0,6.6885,6.7085,6.6684,6.7018,64900.0
2009-12-17 13:00:00,10.05,10.05,10.01,10.04,82500.0,6.7085,6.7085,6.6818,6.7018,82500.0
2009-12-17 13:30:00,10.04,10.04,10.02,10.02,30600.0,6.7018,6.7018,6.6885,6.6885,30600.0
2009-12-17 14:00:00,10.03,10.04,10.02,10.03,55200.0,6.6951,6.7018,6.6885,6.6951,55200.0
2009-12-17 14:30:00,10.03,10.04,10.03,10.04,75400.0,6.6951,6.7018,6.6951,6.7018,75400.0
2009-12-17 15:00:00,10.04,10.05,10.02,10.04,278300.0,6.7018,6.7085,6.6885,6.7018,278300.0
2009-12-17 15:30:00,10.04,10.09,10.04,10.08,405100.0,6.7018,6.7352,6.7018,6.7285,405100.0
2009-12-18 09:30:00,10.18,10.25,10.04,10.07,445000.0,6.7953,6.842,6.7018,6.7218,445000.0
2009-12-18 10:00:00,10.09,10.12,10.07,10.11,171900.0,6.7352,6.7552,6.7218,6.7485,171900.0
2009-12-18 10:30:00,10.11,10.12,10.1,10.1,177300.0,6.7485,6.7552,6.7419,6.7419,177300.0
2009-12-18 11:00:00,10.11,10.12,10.04,10.07,174600.0,6.7485,6.7552,6.7018,6.7218,174600.0
2009-12-18 11:30:00,10.07,10.08,10.06,10.07,147900.0,6.7218,6.7285,6.7152,6.7218,147900.0
2009-12-18 12:00:00,10.08,10.12,10.07,10.12,396400.0,6.7285,6.7552,6.7218,6.7552,396400.0
2009-12-18 12:30:00,10.12,10.12,10.1,10.12,98600.0,6.7552,6.7552,6.7419,6.7552,98600.0
2009-12-18 13:00:00,10.12,10.18,10.11,10.17,106700.0,6.7552,6.7953,6.7485,6.7886,106700.0
2009-12-18 13:30:00,10.17,10.18,10.15,10.17,63800.0,6.7886,6.7953,6.7752,6.7886,63800.0
2009-12-18 14:00:00,10.17,10.24,10.16,10.23,126400.0,6.7886,6.8353,6.7819,6.8286,126400.0
2009-12-18 14:30:00,10.23,10.25,10.22,10.22,71700.0,6.8286,6.842,6.822,6.822,71700.0
2009-12-18 15:00:00,10.22,10.23,10.17,10.17,154600.0,6.822,6.8286,6.7886,6.7886,154600.0
2009-12-18 15:30:00,10.17,10.17,10.11,10.16,595400.0,6.7886,6.7886,6.7485,6.7819,595400.0
2009-12-21 09:30:00,10.25,10.41,10.13,10.35,173300.0,6.842,6.9488,6.7619,6.9087,173300.0
2009-12-21 10:00:00,10.34,10.46,10.33,10.42,159000.0,6.9021,6.9822,6.8954,6.9555,159000.0
2009-12-21 10:30:00,10.43,10.44,10.33,10.34,68300.0,6.9621,6.9688,6.8954,6.9021,68300.0
2009-12-21 11:00:00,10.34,10.38,10.33,10.38,53600.0,6.9021,6.9288,6.8954,6.9288,53600.0
2009-12-21 11:30:00,10.37,10.42,10.37,10.41,49600.0,6.9221,6.9555,6.9221,6.9488,49600.0
2009-12-21 12:00:00,10.41,10.43,10.36,10.36,67000.0,6.9488,6.9621,6.9154,6.9154,67000.0
2009-12-21 12:30:00,10.36,10.37,10.33,10.37,75000.0,6.9154,6.9221,6.8954,6.9221,75000.0
2009-12-21 13:00:00,10.38,10.45,10.38,10.44,90400.0,6.9288,6.9755,6.9288,6.9688,90400.0
2009-12-21 13:30:00,10.43,10.5,10.42,10.48,194000.0,6.9621,7.0089,6.9555,6.9955,194000.0
2009-12-21 14:00:00,10.48,10.49,10.46,10.48,54200.0,6.9955,7.0022,6.9822,6.9955,54200.0
2009-12-21 14:30:00,10.47,10.48,10.43,10.43,71600.0,6.9888,6.9955,6.9621,6.9621,71600.0
2009-12-21 15:00:00,10.43,10.44,10.41,10.43,128100.0,6.9621,6.9688,6.9488,6.9621,128100.0
2009-12-21 15:30:00,10.42,10.47,10.42,10.45,317900.0,6.9555,6.9888,6.9555,6.9755,317900.0
2009-12-22 09:30:00,10.55,10.55,10.37,10.41,87000.0,7.0422,7.0422,6.9221,6.9488,87000.0
2009-12-22 10:00:00,10.41,10.56,10.41,10.56,202800.0,6.9488,7.0489,6.9488,7.0489,202800.0
2009-12-22 10:30:00,10.56,10.6,10.51,10.53,138500.0,7.0489,7.0756,7.0155,7.0289,138500.0
2009-12-22 11:00:00,10.52,10.56,10.52,10.55,135500.0,7.0222,7.0489,7.0222,7.0422,135500.0
2009-12-22 11:30:00,10.54,10.56,10.54,10.56,95200.0,7.0356,7.0489,7.0356,7.0489,95200.0
2009-12-22 12:00:00,10.56,10.65,10.55,10.65,176100.0,7.0489,7.109,7.0422,7.109,176100.0
2009-12-22 12:30:00,10.64,10.67,10.64,10.65,201100.0,7.1023,7.1223,7.1023,7.109,201100.0
2009-12-22 13:00:00,10.65,10.68,10.64,10.65,236500.0,7.109,7.129,7.1023,7.109,236500.0
2009-12-22 13:30:00,10.66,10.66,10.64,10.65,156100.0,7.1157,7.1157,7.1023,7.109,156100.0
2009-12-22 14:00:00,10.64,10.66,10.63,10.65,160600.0,7.1023,7.1157,7.0956,7.109,160600.0
2009-12-22 14:30:00,10.65,10.69,10.64,10.64,188500.0,7.109,7.1357,7.1023,7.1023,188500.0
2009-12-22 15:00:00,10.64,10.65,10.64,10.64,200700.0,7.1023,7.109,7.1023,7.1023,200700.0
2009-12-22 15:30:00,10.64,10.65,10.6,10.65,441300.0,7.1023,7.109,7.0756,7.109,441300.0
2009-12-23 09:30:00,10.6,10.8,10.6,10.72,246200.0,7.0756,7.2091,7.0756,7.1557,246200.0
2009-12-23 10:00:00,10.72,10.72,10.64,10.67,296400.0,7.1557,7.1557,7.1023,7.1223,296400.0
2009-12-23 10:30:00,10.67,10.67,10.64,10.65,93700.0,7.1223,7.1223,7.1023,7.109,93700.0
2009-12-23 11:00:00,10.65,10.74,10.65,10.74,132300.0,7.109,7.1691,7.109,7.1691,132300.0
2009-12-23 11:30:00,10.74,10.76,10.73,10.75,98800.0,7.1691,7.1824,7.1624,7.1757,98800.0
2009-12-23 12:00:00,10.75,10.78,10.74,10.78,109400.0,7.1757,7.1958,7.1691,7.1958,109400.0
2009-12-23 12:30:00,10.78,10.81,10.78,10.81,173100.0,7.1958,7.2158,7.1958,7.2158,173100.0
2009-12-23 13:00:00,10.8,10.91,10.8,10.91,273300.0,7.2091,7.2825,7.2091,7.2825,273300.0
2009-12-23 13:30:00,10.9,10.94,10.9,10.91,223600.0,7.2759,7.3026,7.2759,7.2825,223600.0
2009-12-23 14:00:00,10.91,10.95,10.9,10.9,231100.0,7.2825,7.3093,7.2759,7.2759,231100.0
2009-12-23 14:30:00,10.9,10.91,10.85,10.87,203600.0,7.2759,7.2825,7.2425,7.2558,203600.0
2009-12-23 15:00:00,10.87,10.97,10.87,10.95,493200.0,7.2558,7.3226,7.2558,7.3093,493200.0
2009-12-23 15:30:00,10.96,11.01,10.95,11.0,495800.0,7.3159,7.3493,7.3093,7.3426,495800.0
2009-12-24 09:30:00,11.07,11.08,10.95,11.01,61000.0,7.3894,7.396,7.3093,7.3493,61000.0
2009-12-24 10:00:00,11.0,11.03,10.98,11.01,81800.0,7.3426,7.3627,7.3293,7.3493,81800.0
2009-12-24 10:30:00,11.0,11.01,10.91,10.92,99200.0,7.3426,7.3493,7.2825,7.2892,99200.0
2009-12-24 11:00:00,10.93,11.02,10.91,11.01,222900.0,7.2959,7.356,7.2825,7.3493,222900.0
2009-12-24 11:30:00,11.01,11.05,11.0,11.03,125700.0,7.3493,7.376,7.3426,7.3627,125700.0
2009-12-24 12:00:00,11.03,11.04,11.02,11.02,61800.0,7.3627,7.3693,7.356,7.356,61800.0
2009-12-24 12:30:00,11.02,11.07,11.02,11.07,197500.0,7.356,7.3894,7.356,7.3894,197500.0
2009-12-28 09:30:00,11.06,11.2,11.03,11.16,197500.0,7.3827,7.4761,7.3627,7.4494,197500.0
2009-12-28 10:00:00,11.16,11.17,11.12,11.14,180200.0,7.4494,7.4561,7.4227,7.4361,180200.0
2009-12-28 10:30:00,11.13,11.14,11.13,11.13,30900.0,7.4294,7.4361,7.4294,7.4294,30900.0
2009-12-28 11:00:00,11.13,11.14,11.1,11.1,103900.0,7.4294,7.4361,7.4094,7.4094,103900.0
2009-12-28 11:30:00,11.1,11.11,11.07,11.07,55000.0,7.4094,7.4161,7.3894,7.3894,55000.0
2009-12-28 12:00:00,11.07,11.07,11.01,11.03,72300.0,7.3894,7.3894,7.3493,7.3627,72300.0
2009-12-28 12:30:00,11.03,11.04,11.01,11.02,49100.0,7.3627,7.3693,7.3493,7.356,49100.0
2009-12-28 13:00:00,11.01,11.12,11.01,11.12,100300.0,7.3493,7.4227,7.3493,7.4227,100300.0
2009-12-28 13:30:00,11.12,11.16,11.11,11.11,83900.0,7.4227,7.4494,7.4161,7.4161,83900.0
2009-12-28 14:00:00,11.11,11.12,11.01,11.03,138100.0,7.4161,7.4227,7.3493,7.3627,138100.0
2009-12-28 14:30:00,11.03,11.05,11.02,11.05,62700.0,7.3627,7.376,7.356,7.376,62700.0
2009-12-28 15:00:00,11.05,11.05,11.01,11.03,142600.0,7.376,7.376,7.3493,7.3627,142600.0
2009-12-28 15:30:00,11.03,11.08,11.02,11.08,279700.0,7.3627,7.396,7.356,7.396,279700.0
2009-12-29 09:30:00,11.19,11.22,11.06,11.12,64900.0,7.4695,7.4895,7.3827,7.4227,64900.0
2009-12-29 10:00:00,11.12,11.24,11.1,11.23,171000.0,7.4227,7.5028,7.4094,7.4962,171000.0
2009-12-29 10:30:00,11.22,11.23,11.15,11.15,124000.0,7.4895,7.4962,7.4428,7.4428,124000.0
2009-12-29 11:00:00,11.16,11.16,11.14,11.15,116000.0,7.4494,7.4494,7.4361,7.4428,116000.0
2009-12-29 11:30:00,11.16,11.17,11.15,11.16,64800.0,7.4494,7.4561,7.4428,7.4494,64800.0
2009-12-29 12:00:00,11.17,11.17,11.09,11.1,104100.0,7.4561,7.4561,7.4027,7.4094,104100.0
2009-12-29 12:30:00,11.09,11.1,11.08,11.08,46600.0,7.4027,7.4094,7.396,7.396,46600.0
2009-12-29 13:00:00,11.09,11.11,11.07,11.09,60400.0,7.4027,7.4161,7.3894,7.4027,60400.0
2009-12-29 13:30:00,11.09,11.11,11.09,11.1,64500.0,7.4027,7.4161,7.4027,7.4094,64500.0
2009-12-29 14:00:00,11.1,11.11,11.1,11.1,64300.0,7.4094,7.4161,7.4094,7.4094,64300.0
2009-12-29 14:30:00,11.1,11.12,11.08,11.1,139600.0,7.4094,7.4227,7.396,7.4094,139600.0
2009-12-29 15:00:00,11.1,11.16,11.1,11.15,91600.0,7.4094,7.4494,7.4094,7.4428,91600.0
2009-12-29 15:30:00,11.15,11.22,11.15,11.19,353900.0,7.4428,7.4895,7.4428,7.4695,353900.0
2009-12-30 09:30:00,11.11,11.31,11.03,11.27,123400.0,7.4161,7.5496,7.3627,7.5229,123400.0
2009-12-30 10:00:00,11.27,11.27,11.23,11.27,86700.0,7.5229,7.5229,7.4962,7.5229,86700.0
2009-12-30 10:30:00,11.27,11.31,11.26,11.31,173100.0,7.5229,7.5496,7.5162,7.5496,173100.0
2009-12-30 11:00:00,11.3,11.34,11.3,11.32,158300.0,7.5429,7.5696,7.5429,7.5562,158300.0
2009-12-30 11:30:00,11.32,11.38,11.3,11.37,131200.0,7.5562,7.5963,7.5429,7.5896,131200.0
2009-12-30 12:00:00,11.38,11.54,11.37,11.53,239600.0,7.5963,7.7031,7.5896,7.6964,239600.0
2009-12-30 12:30:00,11.53,11.53,11.42,11.43,235900.0,7.6964,7.6964,7.623,7.6297,235900.0
2009-12-30 13:00:00,11.43,11.47,11.38,11.38,96000.0,7.6297,7.6564,7.5963,7.5963,96000.0
2009-12-30 13:30:00,11.38,11.39,11.29,11.33,183700.0,7.5963,7.603,7.5362,7.5629,183700.0
2009-12-30 14:00:00,11.33,11.34,11.24,11.26,426100.0,7.5629,7.5696,7.5028,7.5162,426100.0
2009-12-30 14:30:00,11.26,11.31,11.26,11.3,91500.0,7.5162,7.5496,7.5162,7.5429,91500.0
2009-12-30 15:00:00,11.3,11.33,11.29,11.33,127500.0,7.5429,7.5629,7.5362,7.5629,127500.0
2009-12-30 15:30:00,11.32,11.34,11.25,11.33,594800.0,7.5562,7.5696,7.5095,7.5629,594800.0
2009-12-31 09:30:00,11.32,11.43,11.31,11.31,62000.0,7.5562,7.6297,7.5496,7.5496,62000.0
2009-12-31 10:00:00,11.3,11.31,11.25,11.27,82500.0,7.5429,7.5496,7.5095,7.5229,82500.0
2009-12-31 10:30:00,11.27,11.3,11.26,11.29,52600.0,7.5229,7.5429,7.5162,7.5362,52600.0
2009-12-31 11:00:00,11.29,11.3,11.26,11.26,60300.0,7.5362,7.5429,7.5162,7.5162,60300.0
2009-12-31 11:30:00,11.27,11.27,11.2,11.2,103200.0,7.5229,7.5229,7.4761,7.4761,103200.0
2009-12-31 12:00:00,11.2,11.24,11.18,11.18,85900.0,7.4761,7.5028,7.4628,7.4628,85900.0
2009-12-31 12:30:00,11.19,11.21,11.18,11.19,50900.0,7.4695,7.4828,7.4628,7.4695,50900.0
2009-12-31 13:00:00,11.19,11.21,11.18,11.19,59300.0,7.4695,7.4828,7.4628,7.4695,59300.0
2009-12-31 13:30:00,11.2,11.21,11.18,11.19,70000.0,7.4761,7.4828,7.4628,7.4695,70000.0
2009-12-31 14:00:00,11.19,11.21,11.16,11.19,111200.0,7.4695,7.4828,7.4494,7.4695,111200.0
2009-12-31 14:30:00,11.2,11.25,11.19,11.23,112400.0,7.4761,7.5095,7.4695,7.4962,112400.0
2009-12-31 15:00:00,11.23,11.25,11.21,11.24,101300.0,7.4962,7.5095,7.4828,7.5028,101300.0
2009-12-31 15:30:00,11.25,11.25,11.13,11.15,373500.0,7.5095,7.5095,7.4294,7.4428,373500.0
2010-01-04 09:30:00,11.29,11.43,11.22,11.28,195000.0,7.5362,7.6297,7.4895,7.5295,195000.0
2010-01-04 10:00:00,11.29,11.34,11.25,11.32,137300.0,7.5362,7.5696,7.5095,7.5562,137300.0
2010-01-04 10:30:00,11.32,11.36,11.3,11.31,168000.0,7.5562,7.5829,7.5429,7.5496,168000.0
2010-01-04 11:00:00,11.31,11.38,11.31,11.35,97800.0,7.5496,7.5963,7.5496,7.5763,97800.0
2010-01-04 11:30:00,11.34,11.37,11.34,11.35,52500.0,7.5696,7.5896,7.5696,7.5763,52500.0
2010-01-04 12:00:00,11.35,11.35,11.31,11.31,46400.0,7.5763,7.5763,7.5496,7.5496,46400.0
2010-01-04 12:30:00,11.32,11.32,11.28,11.29,65700.0,7.5562,7.5562,7.5295,7.5362,65700.0
2010-01-04 13:00:00,11.28,11.29,11.23,11.24,56500.0,7.5295,7.5362,7.4962,7.5028,56500.0
2010-01-04 13:30:00,11.23,11.29,11.23,11.26,99700.0,7.4962,7.5362,7.4962,7.5162,99700.0
2010-01-04 14:00:00,11.26,11.27,11.17,11.21,101800.0,7.5162,7.5229,7.4561,7.4828,101800.0
2010-01-04 14:30:00,11.21,11.24,11.19,11.19,110300.0,7.4828,7.5028,7.4695,7.4695,110300.0
2010-01-04 15:00:00,11.19,11.23,11.16,11.21,173100.0,7.4695,7.4962,7.4494,7.4828,173100.0
2010-01-04 15:30:00,11.2,11.21,11.14,11.15,362100.0,7.4761,7.4828,7.4361,7.4428,362100.0
2010-01-05 09:30:00,11.1,11.28,11.1,11.23,182900.0,7.4094,7.5295,7.4094,7.4962,182900.0
2010-01-05 10:00:00,11.23,11.38,11.19,11.36,204900.0,7.4962,7.5963,7.4695,7.5829,204900.0
2010-01-05 10:30:00,11.36,11.44,11.35,11.44,207100.0,7.5829,7.6363,7.5763,7.6363,207100.0
2010-01-05 11:00:00,11.44,11.47,11.39,11.4,174900.0,7.6363,7.6564,7.603,7.6096,174900.0
2010-01-05 11:30:00,11.4,11.4,11.33,11.33,133700.0,7.6096,7.6096,7.5629,7.5629,133700.0
2010-01-05 12:00:00,11.33,11.36,11.31,11.31,151700.0,7.5629,7.5829,7.5496,7.5496,151700.0
2010-01-05 12:30:00,11.31,11.33,11.3,11.31,133000.0,7.5496,7.5629,7.5429,7.5496,133000.0
2010-01-05 13:00:00,11.3,11.33,11.28,11.29,294800.0,7.5429,7.5629,7.5295,7.5362,294800.0
2010-01-05 13:30:00,11.3,11.37,11.29,11.36,185300.0,7.5429,7.5896,7.5362,7.5829,185300.0
2010-01-05 14:00:00,11.36,11.38,11.35,11.36,76200.0,7.5829,7.5963,7.5763,7.5829,76200.0
2010-01-05 14:30:00,11.36,11.4,11.36,11.39,103500.0,7.5829,7.6096,7.5829,7.603,103500.0
2010-01-05 15:00:00,11.4,11.49,11.4,11.49,204600.0,7.6096,7.6697,7.6096,7.6697,204600.0
2010-01-05 15:30:00,11.49,11.53,11.45,11.48,788000.0,7.6697,7.6964,7.643,7.663,788000.0
2010-01-06 09:30:00,11.52,11.87,11.41,11.71,538500.0,7.6897,7.9234,7.6163,7.8166,538500.0
2010-01-06 10:00:00,11.7,11.78,11.62,11.78,369000.0,7.8099,7.8633,7.7565,7.8633,369000.0
2010-01-06 10:30:00,11.77,11.87,11.74,11.82,561400.0,7.8566,7.9234,7.8366,7.89,561400.0
2010-01-06 11:00:00,11.82,11.94,11.82,11.9,486000.0,7.89,7.9701,7.89,7.9434,486000.0
2010-01-06 11:30:00,11.9,11.94,11.88,11.89,317000.0,7.9434,7.9701,7.93,7.9367,317000.0
2010-01-06 12:00:00,11.89,11.89,11.75,11.76,216900.0,7.9367,7.9367,7.8433,7.8499,216900.0
2010-01-06 12:30:00,11.75,11.76,11.74,11.74,169400.0,7.8433,7.8499,7.8366,7.8366,169400.0
2010-01-06 13:00:00,11.75,11.81,11.74,11.78,136100.0,7.8433,7.8833,7.8366,7.8633,136100.0
2010-01-06 13:30:00,11.78,11.8,11.74,11.76,179700.0,7.8633,7.8766,7.8366,7.8499,179700.0
2010-01-06 14:00:00,11.76,11.83,11.75,11.83,272300.0,7.8499,7.8967,7.8433,7.8967,272300.0
2010-01-06 14:30:00,11.83,11.92,11.83,11.92,280700.0,7.8967,7.9567,7.8967,7.9567,280700.0
2010-01-06 15:00:00,11.91,11.94,11.9,11.92,258200.0,7.9501,7.9701,7.9434,7.9567,258200.0
2010-01-06 15:30:00,11.91,11.97,11.83,11.9,689000.0,7.9501,7.9901,7.8967,7.9434,689000.0
2010-01-07 09:30:00,11.94,12.1,11.77,11.83,361000.0,7.9701,8.0769,7.8566,7.8967,361000.0
2010-01-07 10:00:00,11.84,11.9,11.76,11.87,180000.0,7.9033,7.9434,7.8499,7.9234,180000.0
2010-01-07 10:30:00,11.88,11.99,11.87,11.92,130100.0,7.93,8.0035,7.9234,7.9567,130100.0
2010-01-07 11:00:00,11.91,11.97,11.89,11.96,116200.0,7.9501,7.9901,7.9367,7.9834,116200.0
2010-01-07 11:30:00,11.97,11.99,11.89,11.9,80200.0,7.9901,8.0035,7.9367,7.9434,80200.0
2010-01-07 12:00:00,11.91,11.92,11.88,11.9,84600.0,7.9501,7.9567,7.93,7.9434,84600.0
2010-01-07 12:30:00,11.91,11.92,11.86,11.86,62500.0,7.9501,7.9567,7.9167,7.9167,62500.0
2010-01-07 13:00:00,11.87,11.87,11.84,11.85,83800.0,7.9234,7.9234,7.9033,7.91,83800.0
2010-01-07 13:30:00,11.86,11.91,11.83,11.83,183100.0,7.9167,7.9501,7.8967,7.8967,183100.0
2010-01-07 14:00:00,11.83,11.88,11.79,11.8,156300.0,7.8967,7.93,7.87,7.8766,156300.0
2010-01-07 14:30:00,11.81,11.86,11.8,11.85,140000.0,7.8833,7.9167,7.8766,7.91,140000.0
2010-01-07 15:00:00,11.84,11.88,11.8,11.83,175600.0,7.9033,7.93,7.8766,7.8967,175600.0
2010-01-07 15:30:00,11.83,11.86,11.79,11.8,308300.0,7.8967,7.9167,7.87,7.8766,308300.0
2010-01-08 09:30:00,11.82,11.84,11.65,11.72,118900.0,7.89,7.9033,7.7765,7.8232,118900.0
2010-01-08 10:00:00,11.71,11.85,11.71,11.83,156600.0,7.8166,7.91,7.8166,7.8967,156600.0
2010-01-08 10:30:00,11.84,11.85,11.76,11.8,140500.0,7.9033,7.91,7.8499,7.8766,140500.0
2010-01-08 11:00:00,11.79,11.92,11.78,11.9,179000.0,7.87,7.9567,7.8633,7.9434,179000.0
2010-01-08 11:30:00,11.9,11.96,11.87,11.95,152300.0,7.9434,7.9834,7.9234,7.9768,152300.0
2010-01-08 12:00:00,11.95,12.08,11.95,12.04,475400.0,7.9768,8.0635,7.9768,8.0368,475400.0
2010-01-08 12:30:00,12.04,12.2,12.0,12.19,606100.0,8.0368,8.1436,8.0101,8.137,606100.0
2010-01-08 13:00:00,12.2,12.2,12.08,12.08,256200.0,8.1436,8.1436,8.0635,8.0635,256200.0
2010-01-08 13:30:00,12.08,12.16,12.08,12.09,201100.0,8.0635,8.1169,8.0635,8.0702,201100.0
2010-01-08 14:00:00,12.08,12.11,12.03,12.09,327100.0,8.0635,8.0836,8.0302,8.0702,327100.0
2010-01-08 14:30:00,12.09,12.21,12.08,12.19,270500.0,8.0702,8.1503,8.0635,8.137,270500.0
2010-01-08 15:00:00,12.19,12.24,12.17,12.22,400000.0,8.137,8.1703,8.1236,8.157,400000.0
2010-01-08 15:30:00,12.22,12.29,12.13,12.25,776500.0,8.157,8.2037,8.0969,8.177,776500.0
2010-01-11 09:30:00,12.38,12.54,12.1,12.12,497100.0,8.2638,8.3706,8.0769,8.0902,497100.0
2010-01-11 10:00:00,12.12,12.3,12.12,12.28,374000.0,8.0902,8.2104,8.0902,8.197,374000.0
2010-01-11 10:30:00,12.28,12.29,12.24,12.26,180900.0,8.197,8.2037,8.1703,8.1837,180900.0
2010-01-11 11:00:00,12.26,12.32,12.25,12.3,280700.0,8.1837,8.2237,8.177,8.2104,280700.0
2010-01-11 11:30:00,12.3,12.33,12.29,12.32,175200.0,8.2104,8.2304,8.2037,8.2237,175200.0
2010-01-11 12:00:00,12.31,12.36,12.3,12.34,268300.0,8.2171,8.2504,8.2104,8.2371,268300.0
2010-01-11 12:30:00,12.34,12.4,12.31,12.32,264900.0,8.2371,8.2771,8.2171,8.2237,264900.0
2010-01-11 13:00:00,12.31,12.32,12.26,12.26,94800.0,8.2171,8.2237,8.1837,8.1837,94800.0
2010-01-11 13:30:00,12.26,12.31,12.25,12.26,92600.0,8.1837,8.2171,8.177,8.1837,92600.0
2010-01-11 14:00:00,12.26,12.36,12.26,12.33,266100.0,8.1837,8.2504,8.1837,8.2304,266100.0
2010-01-11 14:30:00,12.32,12.33,12.23,12.3,221200.0,8.2237,8.2304,8.1637,8.2104,221200.0
2010-01-11 15:00:00,12.31,12.43,12.3,12.32,328800.0,8.2171,8.2972,8.2104,8.2237,328800.0
2010-01-11 15:30:00,12.32,12.45,12.31,12.35,524500.0,8.2237,8.3105,8.2171,8.2438,524500.0
2010-01-12 09:30:00,12.26,12.47,12.23,12.45,290800.0,8.1837,8.3239,8.1637,8.3105,290800.0
2010-01-12 10:00:00,12.46,12.52,12.44,12.48,390600.0,8.3172,8.3572,8.3038,8.3305,390600.0
2010-01-12 10:30:00,12.48,12.51,12.48,12.5,141500.0,8.3305,8.3506,8.3305,8.3439,141500.0
2010-01-12 11:00:00,12.5,12.55,12.41,12.42,155000.0,8.3439,8.3773,8.2838,8.2905,155000.0
2010-01-12 11:30:00,12.42,12.44,12.35,12.44,151600.0,8.2905,8.3038,8.2438,8.3038,151600.0
2010-01-12 12:00:00,12.44,12.45,12.35,12.35,151300.0,8.3038,8.3105,8.2438,8.2438,151300.0
2010-01-12 12:30:00,12.35,12.41,12.32,12.4,220000.0,8.2438,8.2838,8.2237,8.2771,220000.0
2010-01-12 13:00:00,12.41,12.45,12.4,12.43,112100.0,8.2838,8.3105,8.2771,8.2972,112100.0
2010-01-12 13:30:00,12.43,12.43,12.36,12.42,213300.0,8.2972,8.2972,8.2504,8.2905,213300.0
2010-01-12 14:00:00,12.42,12.42,12.4,12.42,96500.0,8.2905,8.2905,8.2771,8.2905,96500.0
2010-01-12 14:30:00,12.41,12.45,12.38,12.44,212300.0,8.2838,8.3105,8.2638,8.3038,212300.0
2010-01-12 15:00:00,12.45,12.45,12.41,12.45,280700.0,8.3105,8.3105,8.2838,8.3105,280700.0
2010-01-12 15:30:00,12.45,12.48,12.35,12.4,426200.0,8.3105,8.3305,8.2438,8.2771,426200.0
2010-01-13 09:30:00,12.42,12.44,12.24,12.25,212400.0,8.3907,8.4042,8.2691,8.2759,212400.0
2010-01-13 10:00:00,12.25,12.26,12.22,12.25,158700.0,8.2759,8.2826,8.2556,8.2759,158700.0
2010-01-13 10:30:00,12.24,12.25,12.16,12.19,130900.0,8.2691,8.2759,8.215,8.2353,130900.0
2010-01-13 11:00:00,12.2,12.23,12.17,12.19,182900.0,8.2421,8.2623,8.2218,8.2353,182900.0
2010-01-13 11:30:00,12.19,12.21,12.18,12.2,140600.0,8.2353,8.2488,8.2286,8.2421,140600.0
2010-01-13 12:00:00,12.2,12.26,12.19,12.26,223400.0,8.2421,8.2826,8.2353,8.2826,223400.0
2010-01-13 12:30:00,12.26,12.32,12.25,12.3,324100.0,8.2826,8.3231,8.2759,8.3096,324100.0
2010-01-13 13:00:00,12.3,12.31,12.29,12.31,103700.0,8.3096,8.3164,8.3029,8.3164,103700.0
2010-01-13 13:30:00,12.31,12.38,12.3,12.35,193500.0,8.3164,8.3637,8.3096,8.3434,193500.0
2010-01-13 14:00:00,12.36,12.42,12.36,12.38,151400.0,8.3502,8.3907,8.3502,8.3637,151400.0
2010-01-13 14:30:00,12.38,12.41,12.36,12.41,134200.0,8.3637,8.3839,8.3502,8.3839,134200.0
2010-01-13 15:00:00,12.41,12.42,12.4,12.41,143300.0,8.3839,8.3907,8.3772,8.3839,143300.0
2010-01-13 15:30:00,12.4,12.43,12.38,12.4,350500.0,8.3772,8.3975,8.3637,8.3772,350500.0
2010-01-14 09:30:00,12.37,12.51,12.31,12.48,279100.0,8.3569,8.4515,8.3164,8.4312,279100.0
2010-01-14 10:00:00,12.47,12.55,12.44,12.5,314600.0,8.4245,8.4785,8.4042,8.4447,314600.0
2010-01-14 10:30:00,12.49,12.53,12.39,12.5,243400.0,8.438,8.465,8.3704,8.4447,243400.0
2010-01-14 11:00:00,12.5,12.51,12.47,12.5,298600.0,8.4447,8.4515,8.4245,8.4447,298600.0
2010-01-14 11:30:00,12.5,12.52,12.46,12.47,65000.0,8.4447,8.4583,8.4177,8.4245,65000.0
2010-01-14 12:00:00,12.47,12.52,12.46,12.52,59200.0,8.4245,8.4583,8.4177,8.4583,59200.0
2010-01-14 12:30:00,12.52,12.55,12.49,12.49,73300.0,8.4583,8.4785,8.438,8.438,73300.0
2010-01-14 13:00:00,12.49,12.5,12.39,12.4,99300.0,8.438,8.4447,8.3704,8.3772,99300.0
2010-01-14 13:30:00,12.4,12.51,12.4,12.43,137300.0,8.3772,8.4515,8.3772,8.3975,137300.0
2010-01-14 14:00:00,12.42,12.47,12.39,12.47,92900.0,8.3907,8.4245,8.3704,8.4245,92900.0
2010-01-14 14:30:00,12.46,12.48,12.42,12.46,64900.0,8.4177,8.4312,8.3907,8.4177,64900.0
2010-01-14 15:00:00,12.46,12.48,12.42,12.44,100200.0,8.4177,8.4312,8.3907,8.4042,100200.0
2010-01-14 15:30:00,12.44,12.45,12.39,12.42,331200.0,8.4042,8.411,8.3704,8.3907,331200.0
2010-01-15 09:30:00,12.46,12.5,12.21,12.25,173800.0,8.4177,8.4447,8.2488,8.2759,173800.0
2010-01-15 10:00:00,12.25,12.46,12.17,12.45,521800.0,8.2759,8.4177,8.2218,8.411,521800.0
2010-01-15 10:30:00,12.45,12.54,12.28,12.45,428000.0,8.411,8.4718,8.2961,8.411,428000.0
2010-01-15 11:00:00,12.46,12.46,12.34,12.45,225400.0,8.4177,8.4177,8.3367,8.411,225400.0
2010-01-15 11:30:00,12.45,12.45,12.35,12.35,138800.0,8.411,8.411,8.3434,8.3434,138800.0
2010-01-15 12:00:00,12.35,12.38,12.3,12.3,62900.0,8.3434,8.3637,8.3096,8.3096,62900.0
2010-01-15 12:30:00,12.3,12.31,12.23,12.28,73900.0,8.3096,8.3164,8.2623,8.2961,73900.0
2010-01-15 13:00:00,12.29,12.31,12.28,12.3,59000.0,8.3029,8.3164,8.2961,8.3096,59000.0
2010-01-15 13:30:00,12.3,12.31,12.24,12.24,105300.0,8.3096,8.3164,8.2691,8.2691,105300.0
2010-01-15 14:00:00,12.25,12.26,12.21,12.21,83800.0,8.2759,8.2826,8.2488,8.2488,83800.0
2010-01-15 14:30:00,12.21,12.23,12.17,12.23,111800.0,8.2488,8.2623,8.2218,8.2623,111800.0
2010-01-15 15:00:00,12.23,12.25,12.19,12.2,139500.0,8.2623,8.2759,8.2353,8.2421,139500.0
2010-01-15 15:30:00,12.2,12.22,12.17,12.19,234800.0,8.2421,8.2556,8.2218,8.2353,234800.0
2010-01-19 09:30:00,12.21,12.23,12.1,12.2,169600.0,8.2488,8.2623,8.1745,8.2421,169600.0
2010-01-19 10:00:00,12.2,12.24,12.17,12.17,116700.0,8.2421,8.2691,8.2218,8.2218,116700.0
2010-01-19 10:30:00,12.17,12.21,12.16,12.16,74600.0,8.2218,8.2488,8.215,8.215,74600.0
2010-01-19 11:00:00,12.16,12.17,12.07,12.08,111300.0,8.215,8.2218,8.1542,8.161,111300.0
2010-01-19 11:30:00,12.07,12.08,12.05,12.05,69600.0,8.1542,8.161,8.1407,8.1407,69600.0
2010-01-19 12:00:00,12.06,12.07,11.98,12.0,218300.0,8.1475,8.1542,8.0934,8.107,218300.0
2010-01-19 12:30:00,12.0,12.01,11.95,11.98,163000.0,8.107,8.1137,8.0732,8.0934,163000.0
2010-01-19 13:00:00,11.97,12.05,11.96,12.05,215600.0,8.0867,8.1407,8.0799,8.1407,215600.0
2010-01-19 13:30:00,12.06,12.06,11.99,12.0,149300.0,8.1475,8.1475,8.1002,8.107,149300.0
2010-01-19 14:00:00,12.0,12.01,11.98,11.99,128500.0,8.107,8.1137,8.0934,8.1002,128500.0
2010-01-19 14:30:00,11.99,12.0,11.93,11.93,260000.0,8.1002,8.107,8.0597,8.0597,260000.0
2010-01-19 15:00:00,11.94,11.97,11.9,11.95,448900.0,8.0664,8.0867,8.0394,8.0732,448900.0
2010-01-19 15:30:00,11.96,11.96,11.9,11.95,609100.0,8.0799,8.0799,8.0394,8.0732,609100.0
2010-01-20 09:30:00,11.85,12.0,11.83,11.97,203300.0,8.0056,8.107,7.9921,8.0867,203300.0
2010-01-20 10:00:00,11.94,11.98,11.85,11.86,144400.0,8.0664,8.0934,8.0056,8.0124,144400.0
2010-01-20 10:30:00,11.85,11.91,11.81,11.82,123800.0,8.0056,8.0462,7.9786,7.9854,123800.0
2010-01-20 11:00:00,11.81,11.82,11.78,11.8,166100.0,7.9786,7.9854,7.9583,7.9718,166100.0
2010-01-20 11:30:00,11.81,11.83,11.78,11.8,67300.0,7.9786,7.9921,7.9583,7.9718,67300.0
2010-01-20 12:00:00,11.8,11.81,11.77,11.8,103000.0,7.9718,7.9786,7.9516,7.9718,103000.0
2010-01-20 12:30:00,11.79,11.8,11.75,11.75,58200.0,7.9651,7.9718,7.9381,7.9381,58200.0
2010-01-20 13:00:00,11.75,11.77,11.75,11.76,71400.0,7.9381,7.9516,7.9381,7.9448,71400.0
2010-01-20 13:30:00,11.76,11.78,11.76,11.77,64400.0,7.9448,7.9583,7.9448,7.9516,64400.0
2010-01-20 14:00:00,11.77,11.8,11.76,11.8,45900.0,7.9516,7.9718,7.9448,7.9718,45900.0
2010-01-20 14:30:00,11.79,11.86,11.77,11.78,169400.0,7.9651,8.0124,7.9516,7.9583,169400.0
2010-01-20 15:00:00,11.79,11.81,11.78,11.79,154800.0,7.9651,7.9786,7.9583,7.9651,154800.0
2010-01-20 15:30:00,11.78,11.81,11.77,11.79,308100.0,7.9583,7.9786,7.9516,7.9651,308100.0
2010-01-21 09:30:00,11.79,12.0,11.74,11.96,576300.0,7.9651,8.107,7.9313,8.0799,576300.0
2010-01-21 10:00:00,11.96,12.01,11.9,11.91,506400.0,8.0799,8.1137,8.0394,8.0462,506400.0
2010-01-21 10:30:00,11.91,11.92,11.76,11.92,348600.0,8.0462,8.0529,7.9448,8.0529,348600.0
2010-01-21 11:00:00,11.91,11.92,11.71,11.86,397300.0,8.0462,8.0529,7.911,8.0124,397300.0
2010-01-21 11:30:00,11.86,11.87,11.71,11.81,222700.0,8.0124,8.0191,7.911,7.9786,222700.0
2010-01-21 12:00:00,11.81,11.91,11.76,11.76,137300.0,7.9786,8.0462,7.9448,7.9448,137300.0
2010-01-21 12:30:00,11.77,11.85,11.77,11.84,169500.0,7.9516,8.0056,7.9516,7.9989,169500.0
2010-01-21 13:00:00,11.83,11.83,11.76,11.78,73700.0,7.9921,7.9921,7.9448,7.9583,73700.0
2010-01-21 13:30:00,11.79,11.82,11.77,11.81,105300.0,7.9651,7.9854,7.9516,7.9786,105300.0
2010-01-21 14:00:00,11.81,11.97,11.76,11.95,252700.0,7.9786,8.0867,7.9448,8.0732,252700.0
2010-01-21 14:30:00,11.96,11.96,11.83,11.86,196700.0,8.0799,8.0799,7.9921,8.0124,196700.0
2010-01-21 15:00:00,11.87,11.87,11.78,11.85,364500.0,8.0191,8.0191,7.9583,8.0056,364500.0
2010-01-21 15:30:00,11.85,11.92,11.78,11.87,635100.0,8.0056,8.0529,7.9583,8.0191,635100.0
2010-01-22 09:30:00,11.84,12.0,11.75,11.96,238700.0,7.9989,8.107,7.9381,8.0799,238700.0
2010-01-22 10:00:00,11.95,11.96,11.7,11.87,356000.0,8.0732,8.0799,7.9043,8.0191,356000.0
2010-01-22 10:30:00,11.87,11.9,11.78,11.88,239000.0,8.0191,8.0394,7.9583,8.0259,239000.0
2010-01-22 11:00:00,11.87,12.01,11.87,12.0,229700.0,8.0191,8.1137,8.0191,8.107,229700.0
2010-01-22 11:30:00,12.0,12.05,11.94,12.03,325400.0,8.107,8.1407,8.0664,8.1272,325400.0
2010-01-22 12:00:00,12.03,12.03,11.96,11.99,168200.0,8.1272,8.1272,8.0799,8.1002,168200.0
2010-01-22 12:30:00,12.0,12.05,11.98,12.02,124600.0,8.107,8.1407,8.0934,8.1205,124600.0
2010-01-22 13:00:00,12.02,12.03,11.96,11.98,81500.0,8.1205,8.1272,8.0799,8.0934,81500.0
2010-01-22 13:30:00,11.98,11.99,11.85,11.85,165900.0,8.0934,8.1002,8.0056,8.0056,165900.0
2010-01-22 14:00:00,11.86,11.88,11.82,11.83,141600.0,8.0124,8.0259,7.9854,7.9921,141600.0
2010-01-22 14:30:00,11.83,11.85,11.77,11.85,368000.0,7.9921,8.0056,7.9516,8.0056,368000.0
2010-01-22 15:00:00,11.85,11.88,11.77,11.8,363000.0,8.0056,8.0259,7.9516,7.9718,363000.0
2010-01-22 15:30:00,11.8,11.81,11.72,11.74,311800.0,7.9718,7.9786,7.9178,7.9313,311800.0
2010-01-25 09:30:00,11.91,12.01,11.81,11.97,321800.0,8.0462,8.1137,7.9786,8.0867,321800.0
2010-01-25 10:00:00,11.96,12.04,11.89,11.97,351500.0,8.0799,8.134,8.0326,8.0867,351500.0
2010-01-25 10:30:00,11.97,12.02,11.92,12.0,279500.0,8.0867,8.1205,8.0529,8.107,279500.0
2010-01-25 11:00:00,12.0,12.05,11.87,11.99,288400.0,8.107,8.1407,8.0191,8.1002,288400.0
2010-01-25 11:30:00,12.0,12.01,11.88,11.9,156000.0,8.107,8.1137,8.0259,8.0394,156000.0
2010-01-25 12:00:00,11.9,11.99,11.89,11.89,108700.0,8.0394,8.1002,8.0326,8.0326,108700.0
2010-01-25 12:30:00,11.9,11.9,11.82,11.82,66300.0,8.0394,8.0394,7.9854,7.9854,66300.0
2010-01-25 13:00:00,11.82,11.96,11.78,11.82,177600.0,7.9854,8.0799,7.9583,7.9854,177600.0
2010-01-25 13:30:00,11.83,11.84,11.79,11.82,56300.0,7.9921,7.9989,7.9651,7.9854,56300.0
2010-01-25 14:00:00,11.82,11.88,11.81,11.88,127400.0,7.9854,8.0259,7.9786,8.0259,127400.0
2010-01-25 14:30:00,11.88,11.92,11.83,11.91,107900.0,8.0259,8.0529,7.9921,8.0462,107900.0
2010-01-25 15:00:00,11.91,11.92,11.85,11.85,131000.0,8.0462,8.0529,8.0056,8.0056,131000.0
2010-01-25 15:30:00,11.85,11.9,11.78,11.8,301800.0,8.0056,8.0394,7.9583,7.9718,301800.0
2010-01-26 09:30:00,11.69,11.93,11.69,11.76,162300.0,7.8975,8.0597,7.8975,7.9448,162300.0
2010-01-26 10:00:00,11.77,11.97,11.77,11.84,156400.0,7.9516,8.0867,7.9516,7.9989,156400.0
2010-01-26 10:30:00,11.85,11.85,11.78,11.8,64600.0,8.0056,8.0056,7.9583,7.9718,64600.0
2010-01-26 11:00:00,11.81,11.84,11.8,11.81,54700.0,7.9786,7.9989,7.9718,7.9786,54700.0
2010-01-26 11:30:00,11.81,11.88,11.81,11.82,43300.0,7.9786,8.0259,7.9786,7.9854,43300.0
2010-01-26 12:00:00,11.83,11.9,11.82,11.89,43400.0,7.9921,8.0394,7.9854,8.0326,43400.0
2010-01-26 12:30:00,11.89,11.94,11.87,11.94,44400.0,8.0326,8.0664,8.0191,8.0664,44400.0
2010-01-26 13:00:00,11.94,11.95,11.82,11.82,81200.0,8.0664,8.0732,7.9854,7.9854,81200.0
2010-01-26 13:30:00,11.82,11.88,11.81,11.88,28800.0,7.9854,8.0259,7.9786,8.0259,28800.0
2010-01-26 14:00:00,11.88,11.9,11.86,11.89,111600.0,8.0259,8.0394,8.0124,8.0326,111600.0
2010-01-26 14:30:00,11.9,11.93,11.87,11.92,81000.0,8.0394,8.0597,8.0191,8.0529,81000.0
2010-01-26 15:00:00,11.91,11.92,11.79,11.82,188000.0,8.0462,8.0529,7.9651,7.9854,188000.0
2010-01-26 15:30:00,11.81,11.84,11.71,11.74,251800.0,7.9786,7.9989,7.911,7.9313,251800.0
2010-01-27 09:30:00,11.75,11.88,11.7,11.83,127600.0,7.9381,8.0259,7.9043,7.9921,127600.0
2010-01-27 10:00:00,11.82,11.83,11.65,11.74,235800.0,7.9854,7.9921,7.8705,7.9313,235800.0
2010-01-27 10:30:00,11.74,11.81,11.7,11.78,187600.0,7.9313,7.9786,7.9043,7.9583,187600.0
2010-01-27 11:00:00,11.78,11.79,11.71,11.75,116400.0,7.9583,7.9651,7.911,7.9381,116400.0
2010-01-27 11:30:00,11.75,11.76,11.69,11.69,137600.0,7.9381,7.9448,7.8975,7.8975,137600.0
2010-01-27 12:00:00,11.69,11.7,11.63,11.64,155100.0,7.8975,7.9043,7.857,7.8637,155100.0
2010-01-27 12:30:00,11.64,11.68,11.58,11.58,175500.0,7.8637,7.8908,7.8232,7.8232,175500.0
2010-01-27 13:00:00,11.59,11.61,11.57,11.58,150500.0,7.83,7.8435,7.8165,7.8232,150500.0
2010-01-27 13:30:00,11.59,11.63,11.57,11.6,106100.0,7.83,7.857,7.8165,7.8367,106100.0
2010-01-27 14:00:00,11.6,11.68,11.51,11.62,264600.0,7.8367,7.8908,7.7759,7.8502,264600.0
2010-01-27 14:30:00,11.62,11.74,11.62,11.68,257900.0,7.8502,7.9313,7.8502,7.8908,257900.0
2010-01-27 15:00:00,11.68,11.77,11.64,11.75,393800.0,7.8908,7.9516,7.8637,7.9381,393800.0
2010-01-27 15:30:00,11.74,11.8,11.73,11.75,315200.0,7.9313,7.9718,7.9245,7.9381,315200.0
2010-01-28 09:30:00,11.74,11.8,11.57,11.74,219500.0,7.9313,7.9718,7.8165,7.9313,219500.0
2010-01-28 10:00:00,11.75,11.75,11.5,11.59,249300.0,7.9381,7.9381,7.7692,7.83,249300.0
2010-01-28 10:30:00,11.59,11.65,11.51,11.55,182300.0,7.83,7.8705,7.7759,7.8029,182300.0
2010-01-28 11:00:00,11.56,11.59,11.47,11.51,127300.0,7.8097,7.83,7.7489,7.7759,127300.0
2010-01-28 11:30:00,11.5,11.51,11.41,11.48,167800.0,7.7692,7.7759,7.7084,7.7557,167800.0
2010-01-28 12:00:00,11.47,11.48,11.41,11.42,111000.0,7.7489,7.7557,7.7084,7.7151,111000.0
2010-01-28 12:30:00,11.43,11.49,11.42,11.48,122400.0,7.7219,7.7624,7.7151,7.7557,122400.0
2010-01-28 13:00:00,11.48,11.56,11.46,11.55,160200.0,7.7557,7.8097,7.7421,7.8029,160200.0
2010-01-28 13:30:00,11.54,11.58,11.5,11.55,97500.0,7.7962,7.8232,7.7692,7.8029,97500.0
2010-01-28 14:00:00,11.55,11.57,11.5,11.55,166000.0,7.8029,7.8165,7.7692,7.8029,166000.0
2010-01-28 14:30:00,11.54,11.58,11.51,11.55,148000.0,7.7962,7.8232,7.7759,7.8029,148000.0
2010-01-28 15:00:00,11.55,11.59,11.53,11.53,211400.0,7.8029,7.83,7.7894,7.7894,211400.0
2010-01-28 15:30:00,11.53,11.61,11.47,11.48,442900.0,7.7894,7.8435,7.7489,7.7557,442900.0
2010-01-29 09:30:00,11.51,11.66,11.5,11.66,144600.0,7.7759,7.8773,7.7692,7.8773,144600.0
2010-01-29 10:00:00,11.66,11.72,11.61,11.7,86800.0,7.8773,7.9178,7.8435,7.9043,86800.0
2010-01-29 10:30:00,11.7,11.73,11.59,11.59,99000.0,7.9043,7.9245,7.83,7.83,99000.0
2010-01-29 11:00:00,11.58,11.63,11.51,11.51,108900.0,7.8232,7.857,7.7759,7.7759,108900.0
2010-01-29 11:30:00,11.5,11.59,11.45,11.53,118000.0,7.7692,7.83,7.7354,7.7894,118000.0
2010-01-29 12:00:00,11.52,11.58,11.48,11.53,94800.0,7.7827,7.8232,7.7557,7.7894,94800.0
2010-01-29 12:30:00,11.54,11.58,11.5,11.57,78600.0,7.7962,7.8232,7.7692,7.8165,78600.0
2010-01-29 13:00:00,11.57,11.59,11.53,11.59,47300.0,7.8165,7.83,7.7894,7.83,47300.0
2010-01-29 13:30:00,11.58,11.58,11.48,11.49,41500.0,7.8232,7.8232,7.7557,7.7624,41500.0
2010-01-29 14:00:00,11.5,11.53,11.47,11.51,66900.0,7.7692,7.7894,7.7489,7.7759,66900.0
2010-01-29 14:30:00,11.51,11.52,11.39,11.43,129900.0,7.7759,7.7827,7.6949,7.7219,129900.0
2010-01-29 15:00:00,11.42,11.45,11.38,11.39,115500.0,7.7151,7.7354,7.6881,7.6949,115500.0
2010-01-29 15:30:00,11.4,11.4,11.28,11.28,540600.0,7.7016,7.7016,7.6205,7.6205,540600.0
2010-02-01 09:30:00,11.36,11.47,11.3,11.43,96000.0,7.6746,7.7489,7.6341,7.7219,96000.0
2010-02-01 10:00:00,11.44,11.53,11.38,11.47,106900.0,7.7286,7.7894,7.6881,7.7489,106900.0
2010-02-01 10:30:00,11.47,11.5,11.4,11.42,83400.0,7.7489,7.7692,7.7016,7.7151,83400.0
2010-02-01 11:00:00,11.42,11.47,11.4,11.47,106200.0,7.7151,7.7489,7.7016,7.7489,106200.0
2010-02-01 11:30:00,11.47,11.47,11.35,11.35,57200.0,7.7489,7.7489,7.6678,7.6678,57200.0
2010-02-01 12:00:00,11.34,11.35,11.32,11.34,85800.0,7.6611,7.6678,7.6476,7.6611,85800.0
2010-02-01 12:30:00,11.34,11.4,11.32,11.39,111000.0,7.6611,7.7016,7.6476,7.6949,111000.0
2010-02-01 13:00:00,11.4,11.46,11.39,11.45,107900.0,7.7016,7.7421,7.6949,7.7354,107900.0
2010-02-01 13:30:00,11.45,11.51,11.45,11.5,136900.0,7.7354,7.7759,7.7354,7.7692,136900.0
2010-02-01 14:00:00,11.5,11.57,11.49,11.55,228100.0,7.7692,7.8165,7.7624,7.8029,228100.0
2010-02-01 14:30:00,11.55,11.65,11.55,11.65,197000.0,7.8029,7.8705,7.8029,7.8705,197000.0
2010-02-01 15:00:00,11.65,11.71,11.62,11.69,303900.0,7.8705,7.911,7.8502,7.8975,303900.0
2010-02-01 15:30:00,11.69,11.7,11.62,11.67,324000.0,7.8975,7.9043,7.8502,7.884,324000.0
2010-02-02 09:30:00,11.74,11.93,11.74,11.77,447300.0,7.9313,8.0597,7.9313,7.9516,447300.0
2010-02-02 10:00:00,11.77,11.83,11.74,11.82,82400.0,7.9516,7.9921,7.9313,7.9854,82400.0
2010-02-02 10:30:00,11.81,11.87,11.77,11.79,79400.0,7.9786,8.0191,7.9516,7.9651,79400.0
2010-02-02 11:00:00,11.8,11.81,11.73,11.75,101300.0,7.9718,7.9786,7.9245,7.9381,101300.0
2010-02-02 11:30:00,11.74,11.83,11.7,11.78,123200.0,7.9313,7.9921,7.9043,7.9583,123200.0
2010-02-02 12:00:00,11.78,11.9,11.77,11.9,75700.0,7.9583,8.0394,7.9516,8.0394,75700.0
2010-02-02 12:30:00,11.89,11.91,11.83,11.91,109700.0,8.0326,8.0462,7.9921,8.0462,109700.0
2010-02-02 13:00:00,11.9,11.91,11.86,11.9,78500.0,8.0394,8.0462,8.0124,8.0394,78500.0
2010-02-02 13:30:00,11.9,11.94,11.89,11.91,96400.0,8.0394,8.0664,8.0326,8.0462,96400.0
2010-02-02 14:00:00,11.91,11.93,11.85,11.9,122500.0,8.0462,8.0597,8.0056,8.0394,122500.0
2010-02-02 14:30:00,11.9,11.91,11.84,11.89,123200.0,8.0394,8.0462,7.9989,8.0326,123200.0
2010-02-02 15:00:00,11.89,11.97,11.88,11.97,124400.0,8.0326,8.0867,8.0259,8.0867,124400.0
2010-02-02 15:30:00,11.96,11.97,11.92,11.93,242700.0,8.0799,8.0867,8.0529,8.0597,242700.0
2010-02-03 09:30:00,11.91,11.91,11.72,11.75,100500.0,8.0462,8.0462,7.9178,7.9381,100500.0
2010-02-03 10:00:00,11.75,11.79,11.71,11.75,288000.0,7.9381,7.9651,7.911,7.9381,288000.0
2010-02-03 10:30:00,11.75,11.8,11.7,11.74,284200.0,7.9381,7.9718,7.9043,7.9313,284200.0
2010-02-03 11:00:00,11.74,11.8,11.74,11.8,112200.0,7.9313,7.9718,7.9313,7.9718,112200.0
2010-02-03 11:30:00,11.8,11.81,11.72,11.76,429700.0,7.9718,7.9786,7.9178,7.9448,429700.0
2010-02-03 12:00:00,11.76,11.8,11.75,11.8,186000.0,7.9448,7.9718,7.9381,7.9718,186000.0
2010-02-03 12:30:00,11.79,11.87,11.79,11.86,203700.0,7.9651,8.0191,7.9651,8.0124,203700.0
2010-02-03 13:00:00,11.86,11.93,11.86,11.91,143200.0,8.0124,8.0597,8.0124,8.0462,143200.0
2010-02-03 13:30:00,11.91,11.97,11.91,11.96,352800.0,8.0462,8.0867,8.0462,8.0799,352800.0
2010-02-03 14:00:00,11.96,12.02,11.95,12.01,232300.0,8.0799,8.1205,8.0732,8.1137,232300.0
2010-02-03 14:30:00,12.01,12.01,11.93,11.97,165500.0,8.1137,8.1137,8.0597,8.0867,165500.0
2010-02-03 15:00:00,11.96,11.98,11.91,11.91,258300.0,8.0799,8.0934,8.0462,8.0462,258300.0
2010-02-03 15:30:00,11.91,11.97,11.91,11.95,267900.0,8.0462,8.0867,8.0462,8.0732,267900.0
2010-02-04 09:30:00,11.78,12.01,11.78,11.83,155300.0,7.9583,8.1137,7.9583,7.9921,155300.0
2010-02-04 10:00:00,11.84,11.87,11.72,11.72,240100.0,7.9989,8.0191,7.9178,7.9178,240100.0
2010-02-04 10:30:00,11.71,11.77,11.71,11.76,228700.0,7.911,7.9516,7.911,7.9448,228700.0
2010-02-04 11:00:00,11.75,11.83,11.73,11.83,251800.0,7.9381,7.9921,7.9245,7.9921,251800.0
2010-02-04 11:30:00,11.83,11.84,11.73,11.75,178300.0,7.9921,7.9989,7.9245,7.9381,178300.0
2010-02-04 12:00:00,11.75,11.81,11.74,11.77,180800.0,7.9381,7.9786,7.9313,7.9516,180800.0
2010-02-04 12:30:00,11.77,11.8,11.7,11.79,187100.0,7.9516,7.9718,7.9043,7.9651,187100.0
2010-02-04 13:00:00,11.78,11.79,11.72,11.75,139700.0,7.9583,7.9651,7.9178,7.9381,139700.0
2010-02-04 13:30:00,11.76,11.76,11.68,11.69,190000.0,7.9448,7.9448,7.8908,7.8975,190000.0
2010-02-04 14:00:00,11.68,11.75,11.66,11.71,178300.0,7.8908,7.9381,7.8773,7.911,178300.0
2010-02-04 14:30:00,11.71,11.72,11.66,11.66,157400.0,7.911,7.9178,7.8773,7.8773,157400.0
2010-02-04 15:00:00,11.66,11.69,11.64,11.65,272100.0,7.8773,7.8975,7.8637,7.8705,272100.0
2010-02-04 15:30:00,11.66,11.69,11.65,11.65,534200.0,7.8773,7.8975,7.8705,7.8705,534200.0
2010-02-05 09:30:00,11.68,11.73,11.55,11.55,211500.0,7.8908,7.9245,7.8029,7.8029,211500.0
2010-02-05 10:00:00,11.56,11.65,11.55,11.61,447800.0,7.8097,7.8705,7.8029,7.8435,447800.0
2010-02-05 10:30:00,11.61,11.67,11.6,11.61,236300.0,7.8435,7.884,7.8367,7.8435,236300.0
2010-02-05 11:00:00,11.62,11.63,11.56,11.56,165400.0,7.8502,7.857,7.8097,7.8097,165400.0
2010-02-05 11:30:00,11.56,11.6,11.48,11.5,334300.0,7.8097,7.8367,7.7557,7.7692,334300.0
2010-02-05 12:00:00,11.5,11.55,11.47,11.55,304700.0,7.7692,7.8029,7.7489,7.8029,304700.0
2010-02-05 12:30:00,11.55,11.56,11.48,11.54,74100.0,7.8029,7.8097,7.7557,7.7962,74100.0
2010-02-05 13:00:00,11.54,11.55,11.4,11.42,115000.0,7.7962,7.8029,7.7016,7.7151,115000.0
2010-02-05 13:30:00,11.42,11.45,11.34,11.38,252500.0,7.7151,7.7354,7.6611,7.6881,252500.0
2010-02-05 14:00:00,11.38,11.48,11.37,11.47,99500.0,7.6881,7.7557,7.6813,7.7489,99500.0
2010-02-05 14:30:00,11.47,11.49,11.42,11.48,205500.0,7.7489,7.7624,7.7151,7.7557,205500.0
2010-02-05 15:00:00,11.48,11.65,11.48,11.57,266100.0,7.7557,7.8705,7.7557,7.8165,266100.0
2010-02-05 15:30:00,11.57,11.62,11.53,11.62,394800.0,7.8165,7.8502,7.7894,7.8502,394800.0
2010-02-08 09:30:00,11.64,11.7,11.51,11.66,122200.0,7.8637,7.9043,7.7759,7.8773,122200.0
2010-02-08 10:00:00,11.66,11.78,11.64,11.71,269700.0,7.8773,7.9583,7.8637,7.911,269700.0
2010-02-08 10:30:00,11.72,11.73,11.64,11.7,110700.0,7.9178,7.9245,7.8637,7.9043,110700.0
2010-02-08 11:00:00,11.71,11.75,11.67,11.72,96400.0,7.911,7.9381,7.884,7.9178,96400.0
2010-02-08 11:30:00,11.72,11.72,11.65,11.7,105600.0,7.9178,7.9178,7.8705,7.9043,105600.0
2010-02-08 12:00:00,11.7,11.73,11.65,11.72,51900.0,7.9043,7.9245,7.8705,7.9178,51900.0
2010-02-08 12:30:00,11.72,11.72,11.67,11.71,55200.0,7.9178,7.9178,7.884,7.911,55200.0
2010-02-08 13:00:00,11.71,11.71,11.64,11.67,73800.0,7.911,7.911,7.8637,7.884,73800.0
2010-02-08 13:30:00,11.66,11.67,11.62,11.67,54800.0,7.8773,7.884,7.8502,7.884,54800.0
2010-02-08 14:00:00,11.67,11.7,11.67,11.69,116600.0,7.884,7.9043,7.884,7.8975,116600.0
2010-02-08 14:30:00,11.69,11.71,11.65,11.66,112400.0,7.8975,7.911,7.8705,7.8773,112400.0
2010-02-08 15:00:00,11.66,11.68,11.64,11.65,108000.0,7.8773,7.8908,7.8637,7.8705,108000.0
2010-02-08 15:30:00,11.65,11.7,11.65,11.66,429100.0,7.8705,7.9043,7.8705,7.8773,429100.0
2010-02-09 09:30:00,11.83,11.84,11.63,11.76,166900.0,7.9921,7.9989,7.857,7.9448,166900.0
2010-02-09 10:00:00,11.75,11.82,11.74,11.77,81600.0,7.9381,7.9854,7.9313,7.9516,81600.0
2010-02-09 10:30:00,11.77,11.79,11.72,11.72,108000.0,7.9516,7.9651,7.9178,7.9178,108000.0
2010-02-09 11:00:00,11.72,11.74,11.69,11.7,128100.0,7.9178,7.9313,7.8975,7.9043,128100.0
2010-02-09 11:30:00,11.7,11.84,11.7,11.79,184700.0,7.9043,7.9989,7.9043,7.9651,184700.0
2010-02-09 12:00:00,11.79,11.86,11.79,11.85,95300.0,7.9651,8.0124,7.9651,8.0056,95300.0
2010-02-09 12:30:00,11.84,11.86,11.76,11.78,165400.0,7.9989,8.0124,7.9448,7.9583,165400.0
2010-02-09 13:00:00,11.78,11.8,11.68,11.69,208900.0,7.9583,7.9718,7.8908,7.8975,208900.0
2010-02-09 13:30:00,11.68,11.71,11.62,11.65,429300.0,7.8908,7.911,7.8502,7.8705,429300.0
2010-02-09 14:00:00,11.65,11.66,11.61,11.63,241000.0,7.8705,7.8773,7.8435,7.857,241000.0
2010-02-09 14:30:00,11.63,11.67,11.62,11.65,243000.0,7.857,7.884,7.8502,7.8705,243000.0
2010-02-09 15:00:00,11.65,11.69,11.62,11.67,253700.0,7.8705,7.8975,7.8502,7.884,253700.0
2010-02-09 15:30:00,11.67,11.7,11.66,11.68,343200.0,7.884,7.9043,7.8773,7.8908,343200.0
2010-02-10 09:30:00,11.62,11.72,11.58,11.63,83200.0,7.8502,7.9178,7.8232,7.857,83200.0
2010-02-10 10:00:00,11.62,11.63,11.52,11.55,105900.0,7.8502,7.857,7.7827,7.8029,105900.0
2010-02-10 10:30:00,11.54,11.59,11.5,11.59,98600.0,7.7962,7.83,7.7692,7.83,98600.0
2010-02-10 11:00:00,11.59,11.6,11.51,11.55,71700.0,7.83,7.8367,7.7759,7.8029,71700.0
2010-02-10 11:30:00,11.54,11.57,11.52,11.54,67000.0,7.7962,7.8165,7.7827,7.7962,67000.0
2010-02-10 12:00:00,11.54,11.64,11.53,11.62,79400.0,7.7962,7.8637,7.7894,7.8502,79400.0
2010-02-10 12:30:00,11.63,11.65,11.57,11.59,58100.0,7.857,7.8705,7.8165,7.83,58100.0
2010-02-10 13:00:00,11.59,11.64,11.55,11.64,61300.0,7.83,7.8637,7.8029,7.8637,61300.0
2010-02-10 13:30:00,11.64,11.64,11.57,11.6,52300.0,7.8637,7.8637,7.8165,7.8367,52300.0
2010-02-10 14:00:00,11.61,11.63,11.57,11.59,55300.0,7.8435,7.857,7.8165,7.83,55300.0
2010-02-10 14:30:00,11.59,11.63,11.56,11.61,55900.0,7.83,7.857,7.8097,7.8435,55900.0
2010-02-10 15:00:00,11.6,11.65,11.6,11.64,95900.0,7.8367,7.8705,7.8367,7.8637,95900.0
2010-02-10 15:30:00,11.63,11.64,11.57,11.6,203900.0,7.857,7.8637,7.8165,7.8367,203900.0
2010-02-11 09:30:00,11.61,11.65,11.51,11.6,44800.0,7.8435,7.8705,7.7759,7.8367,44800.0
2010-02-11 10:00:00,11.6,11.68,11.58,11.62,67100.0,7.8367,7.8908,7.8232,7.8502,67100.0
2010-02-11 10:30:00,11.61,11.63,11.55,11.58,58600.0,7.8435,7.857,7.8029,7.8232,58600.0
2010-02-11 11:00:00,11.6,11.69,11.6,11.65,80400.0,7.8367,7.8975,7.8367,7.8705,80400.0
2010-02-11 11:30:00,11.66,11.76,11.63,11.72,85100.0,7.8773,7.9448,7.857,7.9178,85100.0
2010-02-11 12:00:00,11.72,11.75,11.69,11.7,40900.0,7.9178,7.9381,7.8975,7.9043,40900.0
2010-02-11 12:30:00,11.7,11.74,11.67,11.72,37400.0,7.9043,7.9313,7.884,7.9178,37400.0
2010-02-11 13:00:00,11.71,11.75,11.7,11.74,28400.0,7.911,7.9381,7.9043,7.9313,28400.0
2010-02-11 13:30:00,11.75,11.78,11.73,11.78,73600.0,7.9381,7.9583,7.9245,7.9583,73600.0
2010-02-11 14:00:00,11.78,11.81,11.76,11.78,138800.0,7.9583,7.9786,7.9448,7.9583,138800.0
2010-02-11 14:30:00,11.78,11.79,11.73,11.77,79200.0,7.9583,7.9651,7.9245,7.9516,79200.0
2010-02-11 15:00:00,11.77,11.8,11.76,11.78,52500.0,7.9516,7.9718,7.9448,7.9583,52500.0
2010-02-11 15:30:00,11.79,11.82,11.76,11.81,175800.0,7.9651,7.9854,7.9448,7.9786,175800.0
2010-02-12 09:30:00,11.67,11.76,11.61,11.75,93600.0,7.884,7.9448,7.8435,7.9381,93600.0
2010-02-12 10:00:00,11.74,11.75,11.65,11.7,114800.0,7.9313,7.9381,7.8705,7.9043,114800.0
2010-02-12 10:30:00,11.71,11.75,11.62,11.68,114900.0,7.911,7.9381,7.8502,7.8908,114900.0
2010-02-12 11:00:00,11.67,11.68,11.6,11.63,106400.0,7.884,7.8908,7.8367,7.857,106400.0
2010-02-12 11:30:00,11.64,11.64,11.6,11.61,55700.0,7.8637,7.8637,7.8367,7.8435,55700.0
2010-02-12 12:00:00,11.61,11.7,11.61,11.67,72000.0,7.8435,7.9043,7.8435,7.884,72000.0
2010-02-12 12:30:00,11.68,11.72,11.65,11.69,69100.0,7.8908,7.9178,7.8705,7.8975,69100.0
2010-02-12 13:00:00,11.69,11.69,11.61,11.65,49800.0,7.8975,7.8975,7.8435,7.8705,49800.0
2010-02-12 13:30:00,11.64,11.68,11.59,11.62,60600.0,7.8637,7.8908,7.83,7.8502,60600.0
2010-02-12 14:00:00,11.61,11.67,11.61,11.65,87800.0,7.8435,7.884,7.8435,7.8705,87800.0
2010-02-12 14:30:00,11.64,11.69,11.62,11.63,89500.0,7.8637,7.8975,7.8502,7.857,89500.0
2010-02-12 15:00:00,11.63,11.64,11.59,11.6,146000.0,7.857,7.8637,7.83,7.8367,146000.0
2010-02-12 15:30:00,11.6,11.73,11.6,11.72,278800.0,7.8367,7.9245,7.8367,7.9178,278800.0
2010-02-16 09:30:00,11.8,11.88,11.77,11.81,97000.0,7.9718,8.0259,7.9516,7.9786,97000.0
2010-02-16 10:00:00,11.8,11.9,11.78,11.89,87700.0,7.9718,8.0394,7.9583,8.0326,87700.0
2010-02-16 10:30:00,11.89,11.97,11.88,11.9,94300.0,8.0326,8.0867,8.0259,8.0394,94300.0
2010-02-16 11:00:00,11.91,11.97,11.9,11.97,49100.0,8.0462,8.0867,8.0394,8.0867,49100.0
2010-02-16 11:30:00,11.96,11.99,11.96,11.98,51100.0,8.0799,8.1002,8.0799,8.0934,51100.0
2010-02-16 12:00:00,11.98,11.98,11.94,11.95,54800.0,8.0934,8.0934,8.0664,8.0732,54800.0
2010-02-16 12:30:00,11.94,11.95,11.92,11.95,40900.0,8.0664,8.0732,8.0529,8.0732,40900.0
2010-02-16 13:00:00,11.95,11.96,11.94,11.95,48400.0,8.0732,8.0799,8.0664,8.0732,48400.0
2010-02-16 13:30:00,11.96,11.96,11.95,11.96,44600.0,8.0799,8.0799,8.0732,8.0799,44600.0
2010-02-16 14:00:00,11.96,12.0,11.95,11.99,81500.0,8.0799,8.107,8.0732,8.1002,81500.0
2010-02-16 14:30:00,12.0,12.02,11.99,12.01,93700.0,8.107,8.1205,8.1002,8.1137,93700.0
2010-02-16 15:00:00,12.01,12.02,12.0,12.01,65200.0,8.1137,8.1205,8.107,8.1137,65200.0
2010-02-16 15:30:00,12.01,12.05,12.01,12.03,161100.0,8.1137,8.1407,8.1137,8.1272,161100.0
2010-02-17 09:30:00,12.01,12.33,12.01,12.31,154600.0,8.1137,8.3299,8.1137,8.3164,154600.0
2010-02-17 10:00:00,12.32,12.37,12.29,12.34,143800.0,8.3231,8.3569,8.3029,8.3367,143800.0
2010-02-17 10:30:00,12.33,12.45,12.33,12.44,147700.0,8.3299,8.411,8.3299,8.4042,147700.0
2010-02-17 11:00:00,12.44,12.5,12.39,12.48,352400.0,8.4042,8.4447,8.3704,8.4312,352400.0
2010-02-17 11:30:00,12.47,12.48,12.4,12.4,119900.0,8.4245,8.4312,8.3772,8.3772,119900.0
2010-02-17 12:00:00,12.4,12.45,12.4,12.43,109400.0,8.3772,8.411,8.3772,8.3975,109400.0
2010-02-17 12:30:00,12.43,12.57,12.42,12.57,254300.0,8.3975,8.492,8.3907,8.492,254300.0
2010-02-17 13:00:00,12.56,12.64,12.56,12.64,195300.0,8.4853,8.5393,8.4853,8.5393,195300.0
2010-02-17 13:30:00,12.64,12.7,12.54,12.55,330600.0,8.5393,8.5799,8.4718,8.4785,330600.0
2010-02-17 14:00:00,12.54,12.55,12.49,12.49,251500.0,8.4718,8.4785,8.438,8.438,251500.0
2010-02-17 14:30:00,12.5,12.5,12.47,12.49,77800.0,8.4447,8.4447,8.4245,8.438,77800.0
2010-02-17 15:00:00,12.49,12.5,12.49,12.49,194600.0,8.438,8.4447,8.438,8.438,194600.0
2010-02-17 15:30:00,12.49,12.53,12.49,12.52,613300.0,8.438,8.465,8.438,8.4583,613300.0
2010-02-18 09:30:00,12.54,12.67,12.52,12.6,195700.0,8.4718,8.5596,8.4583,8.5123,195700.0
2010-02-18 10:00:00,12.6,12.69,12.57,12.67,260100.0,8.5123,8.5731,8.492,8.5596,260100.0
2010-02-18 10:30:00,12.68,12.8,12.65,12.8,222100.0,8.5664,8.6474,8.5461,8.6474,222100.0
2010-02-18 11:00:00,12.8,12.8,12.73,12.73,241000.0,8.6474,8.6474,8.6001,8.6001,241000.0
2010-02-18 11:30:00,12.73,12.74,12.72,12.74,69600.0,8.6001,8.6069,8.5934,8.6069,69600.0
2010-02-18 12:00:00,12.73,12.75,12.68,12.69,276200.0,8.6001,8.6136,8.5664,8.5731,276200.0
2010-02-18 12:30:00,12.7,12.72,12.69,12.71,59600.0,8.5799,8.5934,8.5731,8.5866,59600.0
2010-02-18 13:00:00,12.71,12.75,12.7,12.73,202400.0,8.5866,8.6136,8.5799,8.6001,202400.0
2010-02-18 13:30:00,12.73,12.74,12.73,12.74,37800.0,8.6001,8.6069,8.6001,8.6069,37800.0
2010-02-18 14:00:00,12.74,12.82,12.71,12.8,142300.0,8.6069,8.6609,8.5866,8.6474,142300.0
2010-02-18 14:30:00,12.79,12.8,12.71,12.8,273700.0,8.6407,8.6474,8.5866,8.6474,273700.0
2010-02-18 15:00:00,12.8,12.81,12.72,12.73,116900.0,8.6474,8.6542,8.5934,8.6001,116900.0
2010-02-18 15:30:00,12.73,12.74,12.72,12.74,288000.0,8.6001,8.6069,8.5934,8.6069,288000.0
2010-02-19 09:30:00,12.75,12.89,12.67,12.85,190600.0,8.6136,8.7082,8.5596,8.6812,190600.0
2010-02-19 10:00:00,12.85,12.9,12.84,12.89,115600.0,8.6812,8.715,8.6744,8.7082,115600.0
2010-02-19 10:30:00,12.88,12.97,12.88,12.9,186600.0,8.7015,8.7623,8.7015,8.715,186600.0
2010-02-19 11:00:00,12.9,12.91,12.88,12.89,144500.0,8.715,8.7217,8.7015,8.7082,144500.0
2010-02-19 11:30:00,12.89,12.93,12.87,12.92,186400.0,8.7082,8.7352,8.6947,8.7285,186400.0
2010-02-19 12:00:00,12.93,12.93,12.89,12.89,95400.0,8.7352,8.7352,8.7082,8.7082,95400.0
2010-02-19 12:30:00,12.88,12.89,12.85,12.86,54600.0,8.7015,8.7082,8.6812,8.688,54600.0
2010-02-19 13:00:00,12.86,12.87,12.78,12.78,82900.0,8.688,8.6947,8.6339,8.6339,82900.0
2010-02-19 13:30:00,12.78,12.83,12.77,12.8,100000.0,8.6339,8.6677,8.6272,8.6474,100000.0
2010-02-19 14:00:00,12.8,12.8,12.77,12.78,75400.0,8.6474,8.6474,8.6272,8.6339,75400.0
2010-02-19 14:30:00,12.79,12.85,12.78,12.84,83000.0,8.6407,8.6812,8.6339,8.6744,83000.0
2010-02-19 15:00:00,12.84,12.84,12.79,12.79,146100.0,8.6744,8.6744,8.6407,8.6407,146100.0
2010-02-19 15:30:00,12.79,12.85,12.79,12.83,345800.0,8.6407,8.6812,8.6407,8.6677,345800.0
2010-02-22 09:30:00,12.85,13.0,12.84,13.0,156000.0,8.6812,8.7825,8.6744,8.7825,156000.0
2010-02-22 10:00:00,13.0,13.0,12.94,13.0,215600.0,8.7825,8.7825,8.742,8.7825,215600.0
2010-02-22 10:30:00,13.0,13.04,12.98,13.01,283700.0,8.7825,8.8096,8.769,8.7893,283700.0
2010-02-22 11:00:00,13.0,13.06,13.0,13.06,139500.0,8.7825,8.8231,8.7825,8.8231,139500.0
2010-02-22 11:30:00,13.05,13.06,13.05,13.06,68000.0,8.8163,8.8231,8.8163,8.8231,68000.0
2010-02-22 12:00:00,13.06,13.13,13.03,13.09,301700.0,8.8231,8.8704,8.8028,8.8433,301700.0
2010-02-22 12:30:00,13.1,13.13,13.09,13.11,139600.0,8.8501,8.8704,8.8433,8.8568,139600.0
2010-02-22 13:00:00,13.11,13.11,13.1,13.11,52000.0,8.8568,8.8568,8.8501,8.8568,52000.0
2010-02-22 13:30:00,13.1,13.12,13.08,13.08,82600.0,8.8501,8.8636,8.8366,8.8366,82600.0
2010-02-22 14:00:00,13.08,13.12,13.08,13.12,91300.0,8.8366,8.8636,8.8366,8.8636,91300.0
2010-02-22 14:30:00,13.11,13.12,13.05,13.05,113300.0,8.8568,8.8636,8.8163,8.8163,113300.0
2010-02-22 15:00:00,13.05,13.09,13.04,13.07,184900.0,8.8163,8.8433,8.8096,8.8298,184900.0
2010-02-22 15:30:00,13.07,13.08,13.04,13.05,287900.0,8.8298,8.8366,8.8096,8.8163,287900.0
2010-02-23 09:30:00,13.04,13.17,12.98,12.98,147200.0,8.8096,8.8974,8.769,8.769,147200.0
2010-02-23 10:00:00,12.98,12.98,12.83,12.92,303000.0,8.769,8.769,8.6677,8.7285,303000.0
2010-02-23 10:30:00,12.93,12.93,12.83,12.86,262600.0,8.7352,8.7352,8.6677,8.688,262600.0
2010-02-23 11:00:00,12.86,12.86,12.72,12.77,280300.0,8.688,8.688,8.5934,8.6272,280300.0
2010-02-23 11:30:00,12.78,12.79,12.76,12.79,135200.0,8.6339,8.6407,8.6204,8.6407,135200.0
2010-02-23 12:00:00,12.79,12.91,12.79,12.91,148600.0,8.6407,8.7217,8.6407,8.7217,148600.0
2010-02-23 12:30:00,12.91,12.95,12.9,12.94,100100.0,8.7217,8.7488,8.715,8.742,100100.0
2010-02-23 13:00:00,12.95,13.01,12.94,13.0,78200.0,8.7488,8.7893,8.742,8.7825,78200.0
2010-02-23 13:30:00,13.0,13.0,12.91,12.97,71200.0,8.7825,8.7825,8.7217,8.7623,71200.0
2010-02-23 14:00:00,12.96,12.99,12.94,12.95,86800.0,8.7555,8.7758,8.742,8.7488,86800.0
2010-02-23 14:30:00,12.96,13.03,12.95,13.02,79900.0,8.7555,8.8028,8.7488,8.796,79900.0
2010-02-23 15:00:00,13.02,13.06,13.0,13.04,175700.0,8.796,8.8231,8.7825,8.8096,175700.0
2010-02-23 15:30:00,13.05,13.07,13.02,13.05,489100.0,8.8163,8.8298,8.796,8.8163,489100.0
2010-02-24 09:30:00,13.05,13.05,12.88,12.88,188800.0,8.8163,8.8163,8.7015,8.7015,188800.0
2010-02-24 10:00:00,12.87,12.89,12.62,12.7,398300.0,8.6947,8.7082,8.5258,8.5799,398300.0
2010-02-24 10:30:00,12.69,12.72,12.63,12.65,612800.0,8.5731,8.5934,8.5326,8.5461,612800.0
2010-02-24 11:00:00,12.65,12.66,12.5,12.58,534300.0,8.5461,8.5528,8.4447,8.4988,534300.0
2010-02-24 11:30:00,12.58,12.67,12.58,12.65,146800.0,8.4988,8.5596,8.4988,8.5461,146800.0
2010-02-24 12:00:00,12.65,12.66,12.59,12.6,172700.0,8.5461,8.5528,8.5055,8.5123,172700.0
2010-02-24 12:30:00,12.59,12.65,12.59,12.64,84100.0,8.5055,8.5461,8.5055,8.5393,84100.0
2010-02-24 13:00:00,12.65,12.76,12.64,12.71,228400.0,8.5461,8.6204,8.5393,8.5866,228400.0
2010-02-24 13:30:00,12.72,12.81,12.71,12.8,209700.0,8.5934,8.6542,8.5866,8.6474,209700.0
2010-02-24 14:00:00,12.8,12.81,12.76,12.76,190600.0,8.6474,8.6542,8.6204,8.6204,190600.0
2010-02-24 14:30:00,12.77,12.77,12.68,12.7,279000.0,8.6272,8.6272,8.5664,8.5799,279000.0
2010-02-24 15:00:00,12.7,12.76,12.69,12.75,174100.0,8.5799,8.6204,8.5731,8.6136,174100.0
2010-02-24 15:30:00,12.76,12.91,12.75,12.88,824400.0,8.6204,8.7217,8.6136,8.7015,824400.0
2010-02-25 09:30:00,12.72,12.75,12.61,12.67,421500.0,8.5934,8.6136,8.5191,8.5596,421500.0
2010-02-25 10:00:00,12.67,12.69,12.63,12.67,175200.0,8.5596,8.5731,8.5326,8.5596,175200.0
2010-02-25 10:30:00,12.67,12.67,12.59,12.6,173300.0,8.5596,8.5596,8.5055,8.5123,173300.0
2010-02-25 11:00:00,12.6,12.65,12.59,12.64,198700.0,8.5123,8.5461,8.5055,8.5393,198700.0
2010-02-25 11:30:00,12.64,12.64,12.6,12.63,235300.0,8.5393,8.5393,8.5123,8.5326,235300.0
2010-02-25 12:00:00,12.62,12.65,12.59,12.65,178900.0,8.5258,8.5461,8.5055,8.5461,178900.0
2010-02-25 12:30:00,12.65,12.66,12.63,12.65,131200.0,8.5461,8.5528,8.5326,8.5461,131200.0
2010-02-25 13:00:00,12.65,12.65,12.63,12.63,113600.0,8.5461,8.5461,8.5326,8.5326,113600.0
2010-02-25 13:30:00,12.64,12.66,12.63,12.65,260100.0,8.5393,8.5528,8.5326,8.5461,260100.0
2010-02-25 14:00:00,12.65,12.66,12.64,12.65,425300.0,8.5461,8.5528,8.5393,8.5461,425300.0
2010-02-25 14:30:00,12.65,12.65,12.64,12.65,284800.0,8.5461,8.5461,8.5393,8.5461,284800.0
2010-02-25 15:00:00,12.65,12.75,12.64,12.73,458600.0,8.5461,8.6136,8.5393,8.6001,458600.0
2010-02-25 15:30:00,12.74,12.81,12.74,12.75,376400.0,8.6069,8.6542,8.6069,8.6136,376400.0
2010-02-26 09:30:00,12.8,12.89,12.76,12.83,165300.0,8.6474,8.7082,8.6204,8.6677,165300.0
2010-02-26 10:00:00,12.83,12.89,12.75,12.88,156600.0,8.6677,8.7082,8.6136,8.7015,156600.0
2010-02-26 10:30:00,12.88,13.03,12.88,13.03,295700.0,8.7015,8.8028,8.7015,8.8028,295700.0
2010-02-26 11:00:00,13.03,13.05,12.96,12.97,483700.0,8.8028,8.8163,8.7555,8.7623,483700.0
2010-02-26 11:30:00,12.97,13.0,12.96,12.98,122000.0,8.7623,8.7825,8.7555,8.769,122000.0
2010-02-26 12:00:00,12.98,13.0,12.95,13.0,91500.0,8.769,8.7825,8.7488,8.7825,91500.0
2010-02-26 12:30:00,13.0,13.0,12.97,12.99,101400.0,8.7825,8.7825,8.7623,8.7758,101400.0
2010-02-26 13:00:00,12.99,13.0,12.98,13.0,92400.0,8.7758,8.7825,8.769,8.7825,92400.0
2010-02-26 13:30:00,13.0,13.04,12.97,12.98,136300.0,8.7825,8.8096,8.7623,8.769,136300.0
2010-02-26 14:00:00,12.97,12.99,12.95,12.95,147800.0,8.7623,8.7758,8.7488,8.7488,147800.0
2010-02-26 14:30:00,12.96,12.96,12.95,12.96,121300.0,8.7555,8.7555,8.7488,8.7555,121300.0
2010-02-26 15:00:00,12.95,12.97,12.94,12.95,301700.0,8.7488,8.7623,8.742,8.7488,301700.0
2010-02-26 15:30:00,12.95,12.98,12.94,12.96,451200.0,8.7488,8.769,8.742,8.7555,451200.0
2010-03-01 09:30:00,13.03,13.11,12.83,12.97,195100.0,8.8028,8.8568,8.6677,8.7623,195100.0
2010-03-01 10:00:00,12.96,13.17,12.95,13.11,227300.0,8.7555,8.8974,8.7488,8.8568,227300.0
2010-03-01 10:30:00,13.11,13.2,13.07,13.2,171600.0,8.8568,8.9177,8.8298,8.9177,171600.0
2010-03-01 11:00:00,13.2,13.32,13.2,13.21,164600.0,8.9177,8.9987,8.9177,8.9244,164600.0
2010-03-01 11:30:00,13.22,13.23,13.17,13.21,204100.0,8.9312,8.9379,8.8974,8.9244,204100.0
2010-03-01 12:00:00,13.21,13.22,13.18,13.19,174200.0,8.9244,8.9312,8.9041,8.9109,174200.0
2010-03-01 12:30:00,13.18,13.22,13.18,13.19,113900.0,8.9041,8.9312,8.9041,8.9109,113900.0
2010-03-01 13:00:00,13.19,13.2,13.19,13.2,52500.0,8.9109,8.9177,8.9109,8.9177,52500.0
2010-03-01 13:30:00,13.19,13.3,13.19,13.3,134900.0,8.9109,8.9852,8.9109,8.9852,134900.0
2010-03-01 14:00:00,13.29,13.4,13.29,13.31,295900.0,8.9785,9.0528,8.9785,8.992,295900.0
2010-03-01 14:30:00,13.31,13.37,13.28,13.37,230400.0,8.992,9.0325,8.9717,9.0325,230400.0
2010-03-01 15:00:00,13.37,13.43,13.33,13.42,318100.0,9.0325,9.073,9.0055,9.0663,318100.0
2010-03-01 15:30:00,13.43,13.46,13.38,13.44,451200.0,9.073,9.0933,9.0393,9.0798,451200.0
2010-03-02 09:30:00,13.49,13.51,13.4,13.42,143500.0,9.1136,9.1271,9.0528,9.0663,143500.0
2010-03-02 10:00:00,13.42,13.42,13.35,13.4,160200.0,9.0663,9.0663,9.019,9.0528,160200.0
2010-03-02 10:30:00,13.4,13.51,13.37,13.44,266300.0,9.0528,9.1271,9.0325,9.0798,266300.0
2010-03-02 11:00:00,13.45,13.5,13.44,13.5,129700.0,9.0865,9.1203,9.0798,9.1203,129700.0
2010-03-02 11:30:00,13.49,13.5,13.45,13.47,131100.0,9.1136,9.1203,9.0865,9.1001,131100.0
2010-03-02 12:00:00,13.46,13.47,13.4,13.41,236600.0,9.0933,9.1001,9.0528,9.0595,236600.0
2010-03-02 12:30:00,13.41,13.43,13.38,13.4,238000.0,9.0595,9.073,9.0393,9.0528,238000.0
2010-03-02 13:00:00,13.4,13.42,13.38,13.39,126100.0,9.0528,9.0663,9.0393,9.046,126100.0
2010-03-02 13:30:00,13.38,13.47,13.36,13.44,190900.0,9.0393,9.1001,9.0257,9.0798,190900.0
2010-03-02 14:00:00,13.44,13.45,13.38,13.4,365900.0,9.0798,9.0865,9.0393,9.0528,365900.0
2010-03-02 14:30:00,13.4,13.4,13.37,13.38,216200.0,9.0528,9.0528,9.0325,9.0393,216200.0
2010-03-02 15:00:00,13.39,13.41,13.36,13.36,294900.0,9.046,9.0595,9.0257,9.0257,294900.0
2010-03-02 15:30:00,13.37,13.37,13.17,13.18,1060900.0,9.0325,9.0325,8.8974,8.9041,1060900.0
2010-03-03 09:30:00,13.25,13.3,13.12,13.25,166600.0,8.9514,8.9852,8.8636,8.9514,166600.0
2010-03-03 10:00:00,13.24,13.26,13.15,13.2,115100.0,8.9447,8.9582,8.8839,8.9177,115100.0
2010-03-03 10:30:00,13.19,13.26,13.16,13.21,221400.0,8.9109,8.9582,8.8906,8.9244,221400.0
2010-03-03 11:00:00,13.22,13.29,13.21,13.23,243300.0,8.9312,8.9785,8.9244,8.9379,243300.0
2010-03-03 11:30:00,13.23,13.3,13.22,13.24,114300.0,8.9379,8.9852,8.9312,8.9447,114300.0
2010-03-03 12:00:00,13.24,13.24,13.16,13.17,81800.0,8.9447,8.9447,8.8906,8.8974,81800.0
2010-03-03 12:30:00,13.17,13.17,13.13,13.14,93800.0,8.8974,8.8974,8.8704,8.8771,93800.0
2010-03-03 13:00:00,13.14,13.15,13.07,13.08,125100.0,8.8771,8.8839,8.8298,8.8366,125100.0
2010-03-03 13:30:00,13.08,13.11,13.06,13.09,153000.0,8.8366,8.8568,8.8231,8.8433,153000.0
2010-03-03 14:00:00,13.09,13.09,13.0,13.0,185900.0,8.8433,8.8433,8.7825,8.7825,185900.0
2010-03-03 14:30:00,13.01,13.01,12.85,12.93,550000.0,8.7893,8.7893,8.6812,8.7352,550000.0
2010-03-03 15:00:00,12.92,12.99,12.9,12.98,540800.0,8.7285,8.7758,8.715,8.769,540800.0
2010-03-03 15:30:00,12.98,13.02,12.93,13.01,735400.0,8.769,8.796,8.7352,8.7893,735400.0
2010-03-04 09:30:00,13.47,14.56,13.3,13.99,1257400.0,9.1001,9.8364,8.9852,9.4514,1257400.0
2010-03-04 10:00:00,13.99,14.01,13.87,14.0,940600.0,9.4514,9.4649,9.3703,9.4581,940600.0
2010-03-04 10:30:00,14.0,14.08,13.93,14.0,1667500.0,9.4581,9.5122,9.4108,9.4581,1667500.0
2010-03-04 11:00:00,13.99,14.0,13.94,14.0,598900.0,9.4514,9.4581,9.4176,9.4581,598900.0
2010-03-04 11:30:00,14.0,14.02,13.89,13.9,781000.0,9.4581,9.4716,9.3838,9.3906,781000.0
2010-03-04 12:00:00,13.9,13.92,13.71,13.75,897000.0,9.3906,9.4041,9.2622,9.2892,897000.0
2010-03-04 12:30:00,13.76,13.8,13.61,13.64,553800.0,9.296,9.323,9.1946,9.2149,553800.0
2010-03-04 13:00:00,13.64,14.0,13.64,13.7,325300.0,9.2149,9.4581,9.2149,9.2554,325300.0
2010-03-04 13:30:00,13.7,13.76,13.64,13.75,347800.0,9.2554,9.296,9.2149,9.2892,347800.0
2010-03-04 14:00:00,13.76,13.81,13.75,13.75,418600.0,9.296,9.3298,9.2892,9.2892,418600.0
2010-03-04 14:30:00,13.75,13.8,13.65,13.66,402500.0,9.2892,9.323,9.2217,9.2284,402500.0
2010-03-04 15:00:00,13.65,13.69,13.62,13.62,694200.0,9.2217,9.2487,9.2014,9.2014,694200.0
2010-03-04 15:30:00,13.62,13.81,13.62,13.69,2348000.0,9.2014,9.3298,9.2014,9.2487,2348000.0
2010-03-05 09:30:00,13.76,13.96,13.65,13.96,452700.0,9.296,9.4311,9.2217,9.4311,452700.0
2010-03-05 10:00:00,13.96,14.05,13.9,14.02,476400.0,9.4311,9.4919,9.3906,9.4716,476400.0
2010-03-05 10:30:00,14.02,14.1,14.02,14.08,554900.0,9.4716,9.5257,9.4716,9.5122,554900.0
2010-03-05 11:00:00,14.08,14.12,14.0,14.04,299800.0,9.5122,9.5392,9.4581,9.4851,299800.0
2010-03-05 11:30:00,14.03,14.04,13.96,14.0,228000.0,9.4784,9.4851,9.4311,9.4581,228000.0
2010-03-05 12:00:00,14.01,14.03,13.97,14.03,154000.0,9.4649,9.4784,9.4378,9.4784,154000.0
2010-03-05 12:30:00,14.04,14.08,14.0,14.08,91000.0,9.4851,9.5122,9.4581,9.5122,91000.0
2010-03-05 13:00:00,14.07,14.07,14.05,14.07,80700.0,9.5054,9.5054,9.4919,9.5054,80700.0
2010-03-05 13:30:00,14.06,14.19,14.03,14.14,303200.0,9.4986,9.5865,9.4784,9.5527,303200.0
2010-03-05 14:00:00,14.14,14.2,14.13,14.19,163700.0,9.5527,9.5932,9.5459,9.5865,163700.0
2010-03-05 14:30:00,14.19,14.34,14.17,14.25,347800.0,9.5865,9.6878,9.573,9.627,347800.0
2010-03-05 15:00:00,14.25,14.3,14.16,14.22,458400.0,9.627,9.6608,9.5662,9.6067,458400.0
2010-03-05 15:30:00,14.23,14.25,14.19,14.22,556700.0,9.6135,9.627,9.5865,9.6067,556700.0
2010-03-08 09:30:00,14.24,14.37,14.18,14.35,186100.0,9.6203,9.7081,9.5797,9.6946,186100.0
2010-03-08 10:00:00,14.35,14.35,14.12,14.12,443700.0,9.6946,9.6946,9.5392,9.5392,443700.0
2010-03-08 10:30:00,14.12,14.15,13.98,14.0,380600.0,9.5392,9.5595,9.4446,9.4581,380600.0
2010-03-08 11:00:00,13.99,14.05,13.92,13.93,269400.0,9.4514,9.4919,9.4041,9.4108,269400.0
2010-03-08 11:30:00,13.94,13.97,13.89,13.92,274100.0,9.4176,9.4378,9.3838,9.4041,274100.0
2010-03-08 12:00:00,13.91,14.01,13.9,14.0,311100.0,9.3973,9.4649,9.3906,9.4581,311100.0
2010-03-08 12:30:00,13.99,14.01,13.96,13.98,181700.0,9.4514,9.4649,9.4311,9.4446,181700.0
2010-03-08 13:00:00,13.98,13.99,13.94,13.94,81700.0,9.4446,9.4514,9.4176,9.4176,81700.0
2010-03-08 13:30:00,13.95,13.96,13.94,13.95,141600.0,9.4243,9.4311,9.4176,9.4243,141600.0
2010-03-08 14:00:00,13.95,14.0,13.92,13.99,392500.0,9.4243,9.4581,9.4041,9.4514,392500.0
2010-03-08 14:30:00,13.99,14.0,13.89,13.93,241400.0,9.4514,9.4581,9.3838,9.4108,241400.0
2010-03-08 15:00:00,13.94,13.97,13.93,13.96,263300.0,9.4176,9.4378,9.4108,9.4311,263300.0
2010-03-08 15:30:00,13.96,14.0,13.94,13.97,1009700.0,9.4311,9.4581,9.4176,9.4378,1009700.0
2010-03-09 09:30:00,13.83,14.06,13.83,14.0,141600.0,9.3433,9.4986,9.3433,9.4581,141600.0
2010-03-09 10:00:00,14.0,14.0,13.92,13.92,142400.0,9.4581,9.4581,9.4041,9.4041,142400.0
2010-03-09 10:30:00,13.92,13.98,13.92,13.94,158700.0,9.4041,9.4446,9.4041,9.4176,158700.0
2010-03-09 11:00:00,13.94,14.01,13.92,13.93,511200.0,9.4176,9.4649,9.4041,9.4108,511200.0
2010-03-09 11:30:00,13.92,13.94,13.86,13.87,362200.0,9.4041,9.4176,9.3635,9.3703,362200.0
2010-03-09 12:00:00,13.88,13.93,13.82,13.84,237100.0,9.377,9.4108,9.3365,9.35,237100.0
2010-03-09 12:30:00,13.84,13.87,13.84,13.85,111100.0,9.35,9.3703,9.35,9.3568,111100.0
2010-03-09 13:00:00,13.85,13.86,13.78,13.78,285000.0,9.3568,9.3635,9.3095,9.3095,285000.0
2010-03-09 13:30:00,13.78,13.8,13.76,13.78,321000.0,9.3095,9.323,9.296,9.3095,321000.0
2010-03-09 14:00:00,13.79,13.79,13.76,13.77,129100.0,9.3162,9.3162,9.296,9.3027,129100.0
2010-03-09 14:30:00,13.77,13.78,13.74,13.74,335300.0,9.3027,9.3095,9.2825,9.2825,335300.0
2010-03-09 15:00:00,13.75,13.75,13.59,13.6,513700.0,9.2892,9.2892,9.1811,9.1879,513700.0
2010-03-09 15:30:00,13.59,13.6,13.54,13.55,718700.0,9.1811,9.1879,9.1473,9.1541,718700.0
2010-03-10 09:30:00,13.56,13.7,13.53,13.65,429300.0,9.1609,9.2554,9.1406,9.2217,429300.0
2010-03-10 10:00:00,13.65,13.66,13.59,13.59,346900.0,9.2217,9.2284,9.1811,9.1811,346900.0
2010-03-10 10:30:00,13.6,13.65,13.59,13.65,637300.0,9.1879,9.2217,9.1811,9.2217,637300.0
2010-03-10 11:00:00,13.65,13.68,13.63,13.66,311100.0,9.2217,9.2419,9.2082,9.2284,311100.0
2010-03-10 11:30:00,13.66,13.67,13.6,13.66,382300.0,9.2284,9.2352,9.1879,9.2284,382300.0
2010-03-10 12:00:00,13.66,13.67,13.55,13.61,187300.0,9.2284,9.2352,9.1541,9.1946,187300.0
2010-03-10 12:30:00,13.61,13.61,13.52,13.58,221700.0,9.1946,9.1946,9.1338,9.1744,221700.0
2010-03-10 13:00:00,13.57,13.58,13.53,13.54,197000.0,9.1676,9.1744,9.1406,9.1473,197000.0
2010-03-10 13:30:00,13.55,13.57,13.53,13.54,136100.0,9.1541,9.1676,9.1406,9.1473,136100.0
2010-03-10 14:00:00,13.55,13.58,13.52,13.53,257500.0,9.1541,9.1744,9.1338,9.1406,257500.0
2010-03-10 14:30:00,13.52,13.53,13.48,13.49,296500.0,9.1338,9.1406,9.1068,9.1136,296500.0
2010-03-10 15:00:00,13.49,13.51,13.49,13.5,266400.0,9.1136,9.1271,9.1136,9.1203,266400.0
2010-03-10 15:30:00,13.49,13.51,13.47,13.5,705300.0,9.1136,9.1271,9.1001,9.1203,705300.0
2010-03-11 09:30:00,13.45,13.56,13.21,13.23,264700.0,9.0865,9.1609,8.9244,8.9379,264700.0
2010-03-11 10:00:00,13.24,13.37,13.23,13.35,429500.0,8.9447,9.0325,8.9379,9.019,429500.0
2010-03-11 10:30:00,13.35,13.67,13.34,13.66,561500.0,9.019,9.2352,9.0122,9.2284,561500.0
2010-03-11 11:00:00,13.66,13.67,13.53,13.61,537700.0,9.2284,9.2352,9.1406,9.1946,537700.0
2010-03-11 11:30:00,13.61,13.74,13.61,13.74,236400.0,9.1946,9.2825,9.1946,9.2825,236400.0
2010-03-11 12:00:00,13.73,13.76,13.7,13.75,183800.0,9.2757,9.296,9.2554,9.2892,183800.0
2010-03-11 12:30:00,13.74,13.85,13.74,13.85,246500.0,9.2825,9.3568,9.2825,9.3568,246500.0
2010-03-11 13:00:00,13.85,13.85,13.81,13.82,54600.0,9.3568,9.3568,9.3298,9.3365,54600.0
2010-03-11 13:30:00,13.82,13.86,13.79,13.81,169000.0,9.3365,9.3635,9.3162,9.3298,169000.0
2010-03-11 14:00:00,13.81,13.86,13.81,13.84,140300.0,9.3298,9.3635,9.3298,9.35,140300.0
2010-03-11 14:30:00,13.85,13.88,13.84,13.86,199500.0,9.3568,9.377,9.35,9.3635,199500.0
2010-03-11 15:00:00,13.85,13.92,13.85,13.91,204600.0,9.3568,9.4041,9.3568,9.3973,204600.0
2010-03-11 15:30:00,13.92,13.98,13.86,13.94,628100.0,9.4041,9.4446,9.3635,9.4176,628100.0
2010-03-12 09:30:00,14.02,14.12,13.95,14.07,262500.0,9.4716,9.5392,9.4243,9.5054,262500.0
2010-03-12 10:00:00,14.08,14.1,13.96,14.09,523000.0,9.5122,9.5257,9.4311,9.5189,523000.0
2010-03-12 10:30:00,14.09,14.23,14.08,14.21,653800.0,9.5189,9.6135,9.5122,9.6,653800.0
2010-03-12 11:00:00,14.21,14.32,14.2,14.31,268800.0,9.6,9.6743,9.5932,9.6675,268800.0
2010-03-12 11:30:00,14.31,14.39,14.27,14.37,265700.0,9.6675,9.7216,9.6405,9.7081,265700.0
2010-03-12 12:00:00,14.37,14.43,14.35,14.4,264700.0,9.7081,9.7486,9.6946,9.7283,264700.0
2010-03-12 12:30:00,14.4,14.44,14.39,14.42,119600.0,9.7283,9.7554,9.7216,9.7419,119600.0
2010-03-12 13:00:00,14.42,14.44,14.4,14.44,139900.0,9.7419,9.7554,9.7283,9.7554,139900.0
2010-03-12 13:30:00,14.44,14.58,14.44,14.52,364900.0,9.7554,9.85,9.7554,9.8094,364900.0
2010-03-12 14:00:00,14.52,14.52,14.39,14.42,251500.0,9.8094,9.8094,9.7216,9.7419,251500.0
2010-03-12 14:30:00,14.42,14.46,14.38,14.45,264100.0,9.7419,9.7689,9.7148,9.7621,264100.0
2010-03-12 15:00:00,14.46,14.49,14.43,14.47,390400.0,9.7689,9.7891,9.7486,9.7756,390400.0
2010-03-12 15:30:00,14.46,14.55,14.46,14.54,712300.0,9.7689,9.8297,9.7689,9.8229,712300.0
2010-03-15 09:30:00,14.53,14.78,14.48,14.5,679300.0,9.8162,9.9851,9.7824,9.7959,679300.0
2010-03-15 10:00:00,14.5,14.52,14.4,14.44,304000.0,9.7959,9.8094,9.7283,9.7554,304000.0
2010-03-15 10:30:00,14.44,14.46,14.36,14.38,203100.0,9.7554,9.7689,9.7013,9.7148,203100.0
2010-03-15 11:00:00,14.38,14.44,14.35,14.35,495000.0,9.7148,9.7554,9.6946,9.6946,495000.0
2010-03-15 11:30:00,14.35,14.37,14.3,14.31,409200.0,9.6946,9.7081,9.6608,9.6675,409200.0
2010-03-15 12:00:00,14.31,14.32,14.26,14.31,252900.0,9.6675,9.6743,9.6338,9.6675,252900.0
2010-03-15 12:30:00,14.31,14.32,14.28,14.31,197500.0,9.6675,9.6743,9.6473,9.6675,197500.0
2010-03-15 13:00:00,14.3,14.31,14.29,14.3,124200.0,9.6608,9.6675,9.654,9.6608,124200.0
2010-03-15 13:30:00,14.3,14.33,14.27,14.3,297300.0,9.6608,9.6811,9.6405,9.6608,297300.0
2010-03-15 14:00:00,14.3,14.33,14.28,14.31,140800.0,9.6608,9.6811,9.6473,9.6675,140800.0
2010-03-15 14:30:00,14.32,14.36,14.28,14.35,191400.0,9.6743,9.7013,9.6473,9.6946,191400.0
2010-03-15 15:00:00,14.35,14.44,14.35,14.4,319200.0,9.6946,9.7554,9.6946,9.7283,319200.0
2010-03-15 15:30:00,14.41,14.44,14.4,14.44,381100.0,9.7351,9.7554,9.7283,9.7554,381100.0
2010-03-16 09:30:00,14.43,14.61,14.38,14.56,150100.0,9.7486,9.8702,9.7148,9.8364,150100.0
2010-03-16 10:00:00,14.56,14.72,14.5,14.69,357100.0,9.8364,9.9445,9.7959,9.9243,357100.0
2010-03-16 10:30:00,14.69,14.77,14.68,14.73,231700.0,9.9243,9.9783,9.9175,9.9513,231700.0
2010-03-16 11:00:00,14.73,14.75,14.7,14.72,131900.0,9.9513,9.9648,9.931,9.9445,131900.0
2010-03-16 11:30:00,14.71,14.72,14.71,14.72,60900.0,9.9378,9.9445,9.9378,9.9445,60900.0
2010-03-16 12:00:00,14.71,14.77,14.71,14.72,165000.0,9.9378,9.9783,9.9378,9.9445,165000.0
2010-03-16 12:30:00,14.73,14.73,14.72,14.73,64900.0,9.9513,9.9513,9.9445,9.9513,64900.0
2010-03-16 13:00:00,14.73,14.74,14.72,14.72,90400.0,9.9513,9.958,9.9445,9.9445,90400.0
2010-03-16 13:30:00,14.73,14.75,14.72,14.73,92700.0,9.9513,9.9648,9.9445,9.9513,92700.0
2010-03-16 14:00:00,14.72,14.75,14.71,14.73,159500.0,9.9445,9.9648,9.9378,9.9513,159500.0
2010-03-16 14:30:00,14.72,14.73,14.7,14.71,157800.0,9.9445,9.9513,9.931,9.9378,157800.0
2010-03-16 15:00:00,14.7,14.74,14.7,14.71,120800.0,9.931,9.958,9.931,9.9378,120800.0
2010-03-16 15:30:00,14.71,14.73,14.68,14.71,439500.0,9.9378,9.9513,9.9175,9.9378,439500.0
2010-03-17 09:30:00,14.79,14.85,14.65,14.76,94400.0,9.9918,10.0324,9.8972,9.9716,94400.0
2010-03-17 10:00:00,14.76,14.81,14.71,14.71,309300.0,9.9716,10.0053,9.9378,9.9378,309300.0
2010-03-17 10:30:00,14.72,14.81,14.72,14.81,240800.0,9.9445,10.0053,9.9445,10.0053,240800.0
2010-03-17 11:00:00,14.82,14.89,14.81,14.89,134300.0,10.0121,10.0594,10.0053,10.0594,134300.0
2010-03-17 11:30:00,14.89,14.94,14.84,14.85,122700.0,10.0594,10.0932,10.0256,10.0324,122700.0
2010-03-17 12:00:00,14.86,14.87,14.81,14.83,84200.0,10.0391,10.0459,10.0053,10.0188,84200.0
2010-03-17 12:30:00,14.83,14.83,14.77,14.79,46400.0,10.0188,10.0188,9.9783,9.9918,46400.0
2010-03-17 13:00:00,14.78,14.87,14.78,14.84,100500.0,9.9851,10.0459,9.9851,10.0256,100500.0
2010-03-17 13:30:00,14.84,14.88,14.8,14.83,104600.0,10.0256,10.0526,9.9986,10.0188,104600.0
2010-03-17 14:00:00,14.82,14.85,14.82,14.83,48600.0,10.0121,10.0324,10.0121,10.0188,48600.0
2010-03-17 14:30:00,14.83,14.83,14.75,14.75,153300.0,10.0188,10.0188,9.9648,9.9648,153300.0
2010-03-17 15:00:00,14.75,14.78,14.63,14.68,325300.0,9.9648,9.9851,9.8837,9.9175,325300.0
2010-03-17 15:30:00,14.68,14.71,14.63,14.68,319400.0,9.9175,9.9378,9.8837,9.9175,319400.0
2010-03-18 09:30:00,14.69,14.81,14.57,14.72,129600.0,9.9243,10.0053,9.8432,9.9445,129600.0
2010-03-18 10:00:00,14.73,14.73,14.61,14.68,132200.0,9.9513,9.9513,9.8702,9.9175,132200.0
2010-03-18 10:30:00,14.69,14.79,14.65,14.79,124900.0,9.9243,9.9918,9.8972,9.9918,124900.0
2010-03-18 11:00:00,14.79,14.79,14.68,14.68,110500.0,9.9918,9.9918,9.9175,9.9175,110500.0
2010-03-18 11:30:00,14.69,14.69,14.65,14.65,92000.0,9.9243,9.9243,9.8972,9.8972,92000.0
2010-03-18 12:00:00,14.66,14.68,14.58,14.6,128500.0,9.904,9.9175,9.85,9.8635,128500.0
2010-03-18 12:30:00,14.59,14.6,14.51,14.53,76000.0,9.8567,9.8635,9.8027,9.8162,76000.0
2010-03-18 13:00:00,14.53,14.58,14.52,14.55,71700.0,9.8162,9.85,9.8094,9.8297,71700.0
2010-03-18 13:30:00,14.55,14.58,14.52,14.53,62100.0,9.8297,9.85,9.8094,9.8162,62100.0
2010-03-18 14:00:00,14.54,14.59,14.53,14.59,63500.0,9.8229,9.8567,9.8162,9.8567,63500.0
2010-03-18 14:30:00,14.58,14.59,14.53,14.56,105700.0,9.85,9.8567,9.8162,9.8364,105700.0
2010-03-18 15:00:00,14.55,14.56,14.51,14.53,89400.0,9.8297,9.8364,9.8027,9.8162,89400.0
2010-03-18 15:30:00,14.53,14.59,14.53,14.58,440100.0,9.8162,9.8567,9.8162,9.85,440100.0
2010-03-19 09:30:00,14.65,14.79,14.61,14.67,289600.0,9.8972,9.9918,9.8702,9.9108,289600.0
2010-03-19 10:00:00,14.68,14.68,14.44,14.45,185000.0,9.9175,9.9175,9.7554,9.7621,185000.0
2010-03-19 10:30:00,14.46,14.48,14.37,14.41,127000.0,9.7689,9.7824,9.7081,9.7351,127000.0
2010-03-19 11:00:00,14.4,14.44,14.36,14.43,113000.0,9.7283,9.7554,9.7013,9.7486,113000.0
2010-03-19 11:30:00,14.43,14.47,14.38,14.38,125600.0,9.7486,9.7756,9.7148,9.7148,125600.0
2010-03-19 12:00:00,14.38,14.42,14.36,14.4,156500.0,9.7148,9.7419,9.7013,9.7283,156500.0
2010-03-19 12:30:00,14.41,14.42,14.39,14.4,87700.0,9.7351,9.7419,9.7216,9.7283,87700.0
2010-03-19 13:00:00,14.4,14.42,14.38,14.39,114200.0,9.7283,9.7419,9.7148,9.7216,114200.0
2010-03-19 13:30:00,14.39,14.41,14.34,14.4,110000.0,9.7216,9.7351,9.6878,9.7283,110000.0
2010-03-19 14:00:00,14.4,14.41,14.35,14.41,160300.0,9.7283,9.7351,9.6946,9.7351,160300.0
2010-03-19 14:30:00,14.41,14.49,14.4,14.49,163900.0,9.7351,9.7891,9.7283,9.7891,163900.0
2010-03-19 15:00:00,14.49,14.56,14.47,14.55,271800.0,9.7891,9.8364,9.7756,9.8297,271800.0
2010-03-19 15:30:00,14.55,14.61,14.49,14.59,870800.0,9.8297,9.8702,9.7891,9.8567,870800.0
2010-03-22 09:30:00,14.46,14.63,14.4,14.54,245400.0,9.7689,9.8837,9.7283,9.8229,245400.0
2010-03-22 10:00:00,14.54,14.68,14.5,14.65,133100.0,9.8229,9.9175,9.7959,9.8972,133100.0
2010-03-22 10:30:00,14.65,14.75,14.65,14.73,97100.0,9.8972,9.9648,9.8972,9.9513,97100.0
2010-03-22 11:00:00,14.72,14.8,14.72,14.76,89000.0,9.9445,9.9986,9.9445,9.9716,89000.0
2010-03-22 11:30:00,14.76,14.82,14.74,14.82,101900.0,9.9716,10.0121,9.958,10.0121,101900.0
2010-03-22 12:00:00,14.82,14.85,14.81,14.82,103400.0,10.0121,10.0324,10.0053,10.0121,103400.0
2010-03-22 12:30:00,14.82,14.89,14.79,14.88,77900.0,10.0121,10.0594,9.9918,10.0526,77900.0
2010-03-22 13:00:00,14.89,15.01,14.88,15.01,207900.0,10.0594,10.1405,10.0526,10.1405,207900.0
2010-03-22 13:30:00,15.0,15.01,14.94,14.96,157900.0,10.1337,10.1405,10.0932,10.1067,157900.0
2010-03-22 14:00:00,14.96,14.96,14.88,14.95,220000.0,10.1067,10.1067,10.0526,10.0999,220000.0
2010-03-22 14:30:00,14.95,15.11,14.95,15.01,279900.0,10.0999,10.208,10.0999,10.1405,279900.0
2010-03-22 15:00:00,15.01,15.04,14.97,15.04,196000.0,10.1405,10.1607,10.1134,10.1607,196000.0
2010-03-22 15:30:00,15.03,15.04,14.98,15.0,374900.0,10.154,10.1607,10.1202,10.1337,374900.0
2010-03-23 09:30:00,15.02,15.05,14.9,15.0,163100.0,10.1472,10.1675,10.0661,10.1337,163100.0
2010-03-23 10:00:00,14.99,15.07,14.9,15.07,200100.0,10.1269,10.181,10.0661,10.181,200100.0
2010-03-23 10:30:00,15.06,15.07,14.85,14.86,103300.0,10.1742,10.181,10.0324,10.0391,103300.0
2010-03-23 11:00:00,14.86,14.86,14.74,14.78,99100.0,10.0391,10.0391,9.958,9.9851,99100.0
2010-03-23 11:30:00,14.78,14.87,14.78,14.86,131300.0,9.9851,10.0459,9.9851,10.0391,131300.0
2010-03-23 12:00:00,14.85,14.92,14.85,14.9,96000.0,10.0324,10.0796,10.0324,10.0661,96000.0
2010-03-23 12:30:00,14.89,14.91,14.85,14.86,66000.0,10.0594,10.0729,10.0324,10.0391,66000.0
2010-03-23 13:00:00,14.85,14.88,14.83,14.87,92800.0,10.0324,10.0526,10.0188,10.0459,92800.0
2010-03-23 13:30:00,14.87,14.91,14.85,14.86,70900.0,10.0459,10.0729,10.0324,10.0391,70900.0
2010-03-23 14:00:00,14.86,15.03,14.84,15.0,181300.0,10.0391,10.154,10.0256,10.1337,181300.0
2010-03-23 14:30:00,15.0,15.04,14.95,15.03,143200.0,10.1337,10.1607,10.0999,10.154,143200.0
2010-03-23 15:00:00,15.03,15.11,15.01,15.08,223100.0,10.154,10.208,10.1405,10.1877,223100.0
2010-03-23 15:30:00,15.07,15.13,15.06,15.11,355700.0,10.181,10.2215,10.1742,10.208,355700.0
2010-03-24 09:30:00,15.07,15.07,14.79,14.79,101600.0,10.181,10.181,9.9918,9.9918,101600.0
2010-03-24 10:00:00,14.79,14.87,14.73,14.78,171100.0,9.9918,10.0459,9.9513,9.9851,171100.0
2010-03-24 10:30:00,14.78,14.87,14.74,14.74,90600.0,9.9851,10.0459,9.958,9.958,90600.0
2010-03-24 11:00:00,14.74,14.84,14.71,14.83,215800.0,9.958,10.0256,9.9378,10.0188,215800.0
2010-03-24 11:30:00,14.82,14.89,14.82,14.88,103300.0,10.0121,10.0594,10.0121,10.0526,103300.0
2010-03-24 12:00:00,14.88,14.89,14.84,14.87,93600.0,10.0526,10.0594,10.0256,10.0459,93600.0
2010-03-24 12:30:00,14.87,14.91,14.87,14.91,89500.0,10.0459,10.0729,10.0459,10.0729,89500.0
2010-03-24 13:00:00,14.91,14.93,14.87,14.9,142500.0,10.0729,10.0864,10.0459,10.0661,142500.0
2010-03-24 13:30:00,14.9,14.94,14.88,14.94,173400.0,10.0661,10.0932,10.0526,10.0932,173400.0
2010-03-24 14:00:00,14.93,14.94,14.89,14.89,109800.0,10.0864,10.0932,10.0594,10.0594,109800.0
2010-03-24 14:30:00,14.89,14.91,14.86,14.88,88900.0,10.0594,10.0729,10.0391,10.0526,88900.0
2010-03-24 15:00:00,14.88,14.91,14.86,14.86,155100.0,10.0526,10.0729,10.0391,10.0391,155100.0
2010-03-24 15:30:00,14.87,14.91,14.86,14.89,315100.0,10.0459,10.0729,10.0391,10.0594,315100.0
2010-03-25 09:30:00,14.94,14.98,14.83,14.86,143300.0,10.0932,10.1202,10.0188,10.0391,143300.0
2010-03-25 10:00:00,14.86,14.92,14.84,14.9,109200.0,10.0391,10.0796,10.0256,10.0661,109200.0
2010-03-25 10:30:00,14.91,14.92,14.85,14.89,94500.0,10.0729,10.0796,10.0324,10.0594,94500.0
2010-03-25 11:00:00,14.89,14.95,14.85,14.92,130400.0,10.0594,10.0999,10.0324,10.0796,130400.0
2010-03-25 11:30:00,14.93,14.97,14.91,14.93,89200.0,10.0864,10.1134,10.0729,10.0864,89200.0
2010-03-25 12:00:00,14.93,14.94,14.86,14.86,97800.0,10.0864,10.0932,10.0391,10.0391,97800.0
2010-03-25 12:30:00,14.86,14.87,14.82,14.83,181900.0,10.0391,10.0459,10.0121,10.0188,181900.0
2010-03-25 13:00:00,14.83,14.87,14.82,14.84,145600.0,10.0188,10.0459,10.0121,10.0256,145600.0
2010-03-25 13:30:00,14.84,14.85,14.75,14.81,160500.0,10.0256,10.0324,9.9648,10.0053,160500.0
2010-03-25 14:00:00,14.81,14.81,14.72,14.74,156800.0,10.0053,10.0053,9.9445,9.958,156800.0
2010-03-25 14:30:00,14.74,14.78,14.67,14.7,138900.0,9.958,9.9851,9.9108,9.931,138900.0
2010-03-25 15:00:00,14.71,14.84,14.71,14.8,202100.0,9.9378,10.0256,9.9378,9.9986,202100.0
2010-03-25 15:30:00,14.79,14.8,14.67,14.73,425800.0,9.9918,9.9986,9.9108,9.9513,425800.0
2010-03-26 09:30:00,15.07,15.45,14.95,15.32,544200.0,10.181,10.4377,10.0999,10.3499,544200.0
2010-03-26 10:00:00,15.33,15.44,15.23,15.25,384800.0,10.3566,10.4309,10.2891,10.3026,384800.0
2010-03-26 10:30:00,15.25,15.31,15.17,15.24,205800.0,10.3026,10.3431,10.2485,10.2958,205800.0
2010-03-26 11:00:00,15.24,15.3,15.23,15.29,217700.0,10.2958,10.3364,10.2891,10.3296,217700.0
2010-03-26 11:30:00,15.28,15.39,15.28,15.35,294400.0,10.3229,10.3972,10.3229,10.3701,294400.0
2010-03-26 12:00:00,15.35,15.36,15.25,15.26,279800.0,10.3701,10.3769,10.3026,10.3093,279800.0
2010-03-26 12:30:00,15.26,15.27,15.14,15.15,301000.0,10.3093,10.3161,10.2283,10.235,301000.0
2010-03-26 13:00:00,15.15,15.15,15.0,15.01,424400.0,10.235,10.235,10.1337,10.1405,424400.0
2010-03-26 13:30:00,15.0,15.07,15.0,15.04,275700.0,10.1337,10.181,10.1337,10.1607,275700.0
2010-03-26 14:00:00,15.04,15.05,15.02,15.05,293900.0,10.1607,10.1675,10.1472,10.1675,293900.0
2010-03-26 14:30:00,15.05,15.07,15.03,15.05,348600.0,10.1675,10.181,10.154,10.1675,348600.0
2010-03-26 15:00:00,15.05,15.06,15.02,15.04,264300.0,10.1675,10.1742,10.1472,10.1607,264300.0
2010-03-26 15:30:00,15.04,15.08,15.04,15.08,519000.0,10.1607,10.1877,10.1607,10.1877,519000.0
2010-03-29 09:30:00,15.14,15.39,15.13,15.24,291500.0,10.2283,10.3972,10.2215,10.2958,291500.0
2010-03-29 10:00:00,15.24,15.29,15.18,15.24,261900.0,10.2958,10.3296,10.2553,10.2958,261900.0
2010-03-29 10:30:00,15.23,15.32,15.2,15.28,234100.0,10.2891,10.3499,10.2688,10.3229,234100.0
2010-03-29 11:00:00,15.27,15.3,15.19,15.28,207900.0,10.3161,10.3364,10.2621,10.3229,207900.0
2010-03-29 11:30:00,15.28,15.28,15.15,15.18,129300.0,10.3229,10.3229,10.235,10.2553,129300.0
2010-03-29 12:00:00,15.19,15.21,15.17,15.2,99600.0,10.2621,10.2756,10.2485,10.2688,99600.0
2010-03-29 12:30:00,15.19,15.2,15.11,15.11,75000.0,10.2621,10.2688,10.208,10.208,75000.0
2010-03-29 13:00:00,15.11,15.21,15.11,15.2,121600.0,10.208,10.2756,10.208,10.2688,121600.0
2010-03-29 13:30:00,15.2,15.2,15.16,15.2,142500.0,10.2688,10.2688,10.2418,10.2688,142500.0
2010-03-29 14:00:00,15.19,15.2,15.16,15.19,141500.0,10.2621,10.2688,10.2418,10.2621,141500.0
2010-03-29 14:30:00,15.19,15.2,15.14,15.14,138800.0,10.2621,10.2688,10.2283,10.2283,138800.0
2010-03-29 15:00:00,15.14,15.19,15.13,15.14,296600.0,10.2283,10.2621,10.2215,10.2283,296600.0
2010-03-29 15:30:00,15.14,15.16,15.14,15.14,343900.0,10.2283,10.2418,10.2283,10.2283,343900.0
2010-03-30 09:30:00,15.24,15.35,15.15,15.27,143700.0,10.2958,10.3701,10.235,10.3161,143700.0
2010-03-30 10:00:00,15.27,15.39,15.18,15.25,208200.0,10.3161,10.3972,10.2553,10.3026,208200.0
2010-03-30 10:30:00,15.25,15.26,15.15,15.15,138700.0,10.3026,10.3093,10.235,10.235,138700.0
2010-03-30 11:00:00,15.16,15.16,15.1,15.13,256600.0,10.2418,10.2418,10.2013,10.2215,256600.0
2010-03-30 11:30:00,15.12,15.16,15.03,15.15,236100.0,10.2148,10.2418,10.154,10.235,236100.0
2010-03-30 12:00:00,15.14,15.17,15.11,15.16,162900.0,10.2283,10.2485,10.208,10.2418,162900.0
2010-03-30 12:30:00,15.17,15.17,15.08,15.09,107700.0,10.2485,10.2485,10.1877,10.1945,107700.0
2010-03-30 13:00:00,15.08,15.11,15.04,15.09,195400.0,10.1877,10.208,10.1607,10.1945,195400.0
2010-03-30 13:30:00,15.09,15.13,15.04,15.11,154600.0,10.1945,10.2215,10.1607,10.208,154600.0
2010-03-30 14:00:00,15.12,15.14,15.09,15.1,191200.0,10.2148,10.2283,10.1945,10.2013,191200.0
2010-03-30 14:30:00,15.09,15.12,15.08,15.11,231500.0,10.1945,10.2148,10.1877,10.208,231500.0
2010-03-30 15:00:00,15.12,15.12,15.08,15.11,328400.0,10.2148,10.2148,10.1877,10.208,328400.0
2010-03-30 15:30:00,15.11,15.11,15.04,15.05,596100.0,10.208,10.208,10.1607,10.1675,596100.0
2010-03-31 09:30:00,15.0,15.14,14.97,15.09,189200.0,10.1337,10.2283,10.1134,10.1945,189200.0
2010-03-31 10:00:00,15.11,15.16,15.0,15.08,203500.0,10.208,10.2418,10.1337,10.1877,203500.0
2010-03-31 10:30:00,15.08,15.12,15.06,15.11,200800.0,10.1877,10.2148,10.1742,10.208,200800.0
2010-03-31 11:00:00,15.12,15.12,15.08,15.12,151300.0,10.2148,10.2148,10.1877,10.2148,151300.0
2010-03-31 11:30:00,15.12,15.14,15.03,15.11,159200.0,10.2148,10.2283,10.154,10.208,159200.0
2010-03-31 12:00:00,15.12,15.12,15.0,15.01,117000.0,10.2148,10.2148,10.1337,10.1405,117000.0
2010-03-31 12:30:00,15.02,15.13,15.01,15.12,87700.0,10.1472,10.2215,10.1405,10.2148,87700.0
2010-03-31 13:00:00,15.12,15.13,15.09,15.12,110200.0,10.2148,10.2215,10.1945,10.2148,110200.0
2010-03-31 13:30:00,15.12,15.13,15.11,15.12,80100.0,10.2148,10.2215,10.208,10.2148,80100.0
2010-03-31 14:00:00,15.12,15.13,15.1,15.12,86100.0,10.2148,10.2215,10.2013,10.2148,86100.0
2010-03-31 14:30:00,15.11,15.12,15.07,15.08,165000.0,10.208,10.2148,10.181,10.1877,165000.0
2010-03-31 15:00:00,15.08,15.11,15.04,15.11,164900.0,10.1877,10.208,10.1607,10.208,164900.0
2010-03-31 15:30:00,15.11,15.11,15.02,15.03,483100.0,10.208,10.208,10.1472,10.154,483100.0
2010-04-01 09:30:00,15.5,15.72,15.34,15.42,479100.0,10.4715,10.6201,10.3634,10.4174,479100.0
2010-04-01 10:00:00,15.43,15.45,15.38,15.42,458300.0,10.4242,10.4377,10.3904,10.4174,458300.0
2010-04-01 10:30:00,15.43,15.44,15.39,15.42,395400.0,10.4242,10.4309,10.3972,10.4174,395400.0
2010-04-01 11:00:00,15.42,15.44,15.39,15.41,393000.0,10.4174,10.4309,10.3972,10.4107,393000.0
2010-04-01 11:30:00,15.41,15.44,15.4,15.41,241800.0,10.4107,10.4309,10.4039,10.4107,241800.0
2010-04-01 12:00:00,15.41,15.42,15.39,15.39,245300.0,10.4107,10.4174,10.3972,10.3972,245300.0
2010-04-01 12:30:00,15.4,15.43,15.39,15.42,167300.0,10.4039,10.4242,10.3972,10.4174,167300.0
2010-04-01 13:00:00,15.42,15.42,15.38,15.41,219300.0,10.4174,10.4174,10.3904,10.4107,219300.0
2010-04-01 13:30:00,15.4,15.42,15.33,15.36,287800.0,10.4039,10.4174,10.3566,10.3769,287800.0
2010-04-01 14:00:00,15.36,15.41,15.35,15.39,250600.0,10.3769,10.4107,10.3701,10.3972,250600.0
2010-04-01 14:30:00,15.39,15.44,15.37,15.4,299700.0,10.3972,10.4309,10.3837,10.4039,299700.0
2010-04-01 15:00:00,15.41,15.42,15.36,15.36,257700.0,10.4107,10.4174,10.3769,10.3769,257700.0
2010-04-01 15:30:00,15.36,15.43,15.36,15.4,573300.0,10.3769,10.4242,10.3769,10.4039,573300.0
2010-04-05 09:30:00,15.49,15.6,15.34,15.48,185400.0,10.4647,10.539,10.3634,10.458,185400.0
2010-04-05 10:00:00,15.49,15.52,15.39,15.4,358000.0,10.4647,10.485,10.3972,10.4039,358000.0
2010-04-05 10:30:00,15.4,15.46,15.37,15.42,217200.0,10.4039,10.4445,10.3837,10.4174,217200.0
2010-04-05 11:00:00,15.43,15.45,15.4,15.44,126600.0,10.4242,10.4377,10.4039,10.4309,126600.0
2010-04-05 11:30:00,15.44,15.46,15.42,15.45,140000.0,10.4309,10.4445,10.4174,10.4377,140000.0
2010-04-05 12:00:00,15.45,15.45,15.4,15.41,154900.0,10.4377,10.4377,10.4039,10.4107,154900.0
2010-04-05 12:30:00,15.41,15.43,15.4,15.41,143400.0,10.4107,10.4242,10.4039,10.4107,143400.0
2010-04-05 13:00:00,15.41,15.42,15.39,15.4,113900.0,10.4107,10.4174,10.3972,10.4039,113900.0
2010-04-05 13:30:00,15.41,15.44,15.37,15.42,135900.0,10.4107,10.4309,10.3837,10.4174,135900.0
2010-04-05 14:00:00,15.41,15.44,15.41,15.43,170200.0,10.4107,10.4309,10.4107,10.4242,170200.0
2010-04-05 14:30:00,15.43,15.55,15.42,15.49,264100.0,10.4242,10.5053,10.4174,10.4647,264100.0
2010-04-05 15:00:00,15.5,15.53,15.49,15.49,149200.0,10.4715,10.4918,10.4647,10.4647,149200.0
2010-04-05 15:30:00,15.49,15.5,15.46,15.49,451000.0,10.4647,10.4715,10.4445,10.4647,451000.0
2010-04-06 09:30:00,15.34,15.49,15.34,15.34,135800.0,10.3634,10.4647,10.3634,10.3634,135800.0
2010-04-06 10:00:00,15.35,15.37,15.26,15.32,240700.0,10.3701,10.3837,10.3093,10.3499,240700.0
2010-04-06 10:30:00,15.33,15.36,15.31,15.33,178800.0,10.3566,10.3769,10.3431,10.3566,178800.0
2010-04-06 11:00:00,15.34,15.35,15.3,15.32,252900.0,10.3634,10.3701,10.3364,10.3499,252900.0
2010-04-06 11:30:00,15.32,15.34,15.29,15.31,309000.0,10.3499,10.3634,10.3296,10.3431,309000.0
2010-04-06 12:00:00,15.32,15.32,15.3,15.32,102500.0,10.3499,10.3499,10.3364,10.3499,102500.0
2010-04-06 12:30:00,15.31,15.36,15.29,15.35,153600.0,10.3431,10.3769,10.3296,10.3701,153600.0
2010-04-06 13:00:00,15.36,15.4,15.34,15.36,178200.0,10.3769,10.4039,10.3634,10.3769,178200.0
2010-04-06 13:30:00,15.36,15.42,15.34,15.41,100500.0,10.3769,10.4174,10.3634,10.4107,100500.0
2010-04-06 14:00:00,15.41,15.52,15.41,15.52,122500.0,10.4107,10.485,10.4107,10.485,122500.0
2010-04-06 14:30:00,15.52,15.6,15.52,15.57,171100.0,10.485,10.539,10.485,10.5188,171100.0
2010-04-06 15:00:00,15.56,15.61,15.56,15.58,155800.0,10.512,10.5458,10.512,10.5255,155800.0
2010-04-06 15:30:00,15.58,15.6,15.53,15.55,453700.0,10.5255,10.539,10.4918,10.5053,453700.0
2010-04-07 09:30:00,15.46,15.63,15.36,15.61,173000.0,10.4445,10.5593,10.3769,10.5458,173000.0
2010-04-07 10:00:00,15.61,15.61,15.39,15.39,164800.0,10.5458,10.5458,10.3972,10.3972,164800.0
2010-04-07 10:30:00,15.39,15.43,15.28,15.41,376500.0,10.3972,10.4242,10.3229,10.4107,376500.0
2010-04-07 11:00:00,15.41,15.56,15.41,15.45,157100.0,10.4107,10.512,10.4107,10.4377,157100.0
2010-04-07 11:30:00,15.46,15.47,15.4,15.43,95600.0,10.4445,10.4512,10.4039,10.4242,95600.0
2010-04-07 12:00:00,15.43,15.44,15.38,15.4,87200.0,10.4242,10.4309,10.3904,10.4039,87200.0
2010-04-07 12:30:00,15.41,15.44,15.39,15.44,71200.0,10.4107,10.4309,10.3972,10.4309,71200.0
2010-04-07 13:00:00,15.45,15.54,15.45,15.51,113700.0,10.4377,10.4985,10.4377,10.4782,113700.0
2010-04-07 13:30:00,15.5,15.5,15.39,15.44,101100.0,10.4715,10.4715,10.3972,10.4309,101100.0
2010-04-07 14:00:00,15.43,15.44,15.36,15.38,116500.0,10.4242,10.4309,10.3769,10.3904,116500.0
2010-04-07 14:30:00,15.38,15.39,15.29,15.3,149200.0,10.3904,10.3972,10.3296,10.3364,149200.0
2010-04-07 15:00:00,15.3,15.31,15.21,15.24,243700.0,10.3364,10.3431,10.2756,10.2958,243700.0
2010-04-07 15:30:00,15.23,15.31,15.2,15.29,472900.0,10.2891,10.3431,10.2688,10.3296,472900.0
2010-04-08 09:30:00,15.25,15.25,15.0,15.13,223900.0,10.3026,10.3026,10.1337,10.2215,223900.0
2010-04-08 10:00:00,15.13,15.22,15.1,15.16,195300.0,10.2215,10.2823,10.2013,10.2418,195300.0
2010-04-08 10:30:00,15.17,15.21,15.09,15.12,211100.0,10.2485,10.2756,10.1945,10.2148,211100.0
2010-04-08 11:00:00,15.11,15.19,15.1,15.13,124800.0,10.208,10.2621,10.2013,10.2215,124800.0
2010-04-08 11:30:00,15.13,15.19,15.13,15.18,145400.0,10.2215,10.2621,10.2215,10.2553,145400.0
2010-04-08 12:00:00,15.17,15.17,15.05,15.12,164200.0,10.2485,10.2485,10.1675,10.2148,164200.0
2010-04-08 12:30:00,15.12,15.19,15.11,15.19,104200.0,10.2148,10.2621,10.208,10.2621,104200.0
2010-04-08 13:00:00,15.2,15.26,15.19,15.23,114800.0,10.2688,10.3093,10.2621,10.2891,114800.0
2010-04-08 13:30:00,15.23,15.25,15.14,15.18,115200.0,10.2891,10.3026,10.2283,10.2553,115200.0
2010-04-08 14:00:00,15.18,15.23,15.18,15.22,97900.0,10.2553,10.2891,10.2553,10.2823,97900.0
2010-04-08 14:30:00,15.22,15.31,15.18,15.29,219400.0,10.2823,10.3431,10.2553,10.3296,219400.0
2010-04-08 15:00:00,15.29,15.3,15.25,15.28,195500.0,10.3296,10.3364,10.3026,10.3229,195500.0
2010-04-08 15:30:00,15.27,15.28,15.22,15.25,265600.0,10.3161,10.3229,10.2823,10.3026,265600.0
2010-04-09 09:30:00,15.33,15.38,15.0,15.04,148300.0,10.3566,10.3904,10.1337,10.1607,148300.0
2010-04-09 10:00:00,15.04,15.14,14.99,15.01,233700.0,10.1607,10.2283,10.1269,10.1405,233700.0
2010-04-09 10:30:00,15.01,15.09,14.98,15.07,222600.0,10.1405,10.1945,10.1202,10.181,222600.0
2010-04-09 11:00:00,15.07,15.14,15.02,15.13,129600.0,10.181,10.2283,10.1472,10.2215,129600.0
2010-04-09 11:30:00,15.13,15.2,15.13,15.18,134300.0,10.2215,10.2688,10.2215,10.2553,134300.0
2010-04-09 12:00:00,15.19,15.28,15.18,15.23,310500.0,10.2621,10.3229,10.2553,10.2891,310500.0
2010-04-09 12:30:00,15.23,15.24,15.12,15.2,122400.0,10.2891,10.2958,10.2148,10.2688,122400.0
2010-04-09 13:00:00,15.2,15.27,15.17,15.22,118600.0,10.2688,10.3161,10.2485,10.2823,118600.0
2010-04-09 13:30:00,15.21,15.21,15.15,15.16,106200.0,10.2756,10.2756,10.235,10.2418,106200.0
2010-04-09 14:00:00,15.16,15.24,15.12,15.22,70600.0,10.2418,10.2958,10.2148,10.2823,70600.0
2010-04-09 14:30:00,15.22,15.28,15.2,15.23,255700.0,10.2823,10.3229,10.2688,10.2891,255700.0
2010-04-09 15:00:00,15.23,15.27,15.17,15.27,144300.0,10.2891,10.3161,10.2485,10.3161,144300.0
2010-04-09 15:30:00,15.27,15.35,15.26,15.31,461500.0,10.3161,10.3701,10.3093,10.3431,461500.0
2010-04-12 09:30:00,15.3,15.3,15.06,15.07,279200.0,10.3364,10.3364,10.1742,10.181,279200.0
2010-04-12 10:00:00,15.07,15.22,15.04,15.22,144000.0,10.181,10.2823,10.1607,10.2823,144000.0
2010-04-12 10:30:00,15.22,15.23,15.16,15.18,163000.0,10.2823,10.2891,10.2418,10.2553,163000.0
2010-04-12 11:00:00,15.19,15.24,15.17,15.19,173400.0,10.2621,10.2958,10.2485,10.2621,173400.0
2010-04-12 11:30:00,15.19,15.22,15.18,15.21,83100.0,10.2621,10.2823,10.2553,10.2756,83100.0
2010-04-12 12:00:00,15.2,15.22,15.2,15.2,35800.0,10.2688,10.2823,10.2688,10.2688,35800.0
2010-04-12 12:30:00,15.2,15.23,15.19,15.22,106400.0,10.2688,10.2891,10.2621,10.2823,106400.0
2010-04-12 13:00:00,15.23,15.29,15.22,15.27,156700.0,10.2891,10.3296,10.2823,10.3161,156700.0
2010-04-12 13:30:00,15.27,15.31,15.21,15.21,65100.0,10.3161,10.3431,10.2756,10.2756,65100.0
2010-04-12 14:00:00,15.21,15.25,15.2,15.22,164300.0,10.2756,10.3026,10.2688,10.2823,164300.0
2010-04-12 14:30:00,15.22,15.27,15.19,15.24,126400.0,10.2823,10.3161,10.2621,10.2958,126400.0
2010-04-12 15:00:00,15.24,15.28,15.23,15.27,201800.0,10.2958,10.3229,10.2891,10.3161,201800.0
2010-04-12 15:30:00,15.26,15.27,15.22,15.23,271900.0,10.3093,10.3161,10.2823,10.2891,271900.0
2010-04-13 09:30:00,15.22,15.32,15.15,15.29,122100.0,10.2823,10.3499,10.235,10.3296,122100.0
2010-04-13 10:00:00,15.28,15.28,15.13,15.15,108100.0,10.3229,10.3229,10.2215,10.235,108100.0
2010-04-13 10:30:00,15.14,15.2,15.1,15.16,140000.0,10.2283,10.2688,10.2013,10.2418,140000.0
2010-04-13 11:00:00,15.16,15.25,15.14,15.15,104900.0,10.2418,10.3026,10.2283,10.235,104900.0
2010-04-13 11:30:00,15.15,15.24,15.15,15.23,98400.0,10.235,10.2958,10.235,10.2891,98400.0
2010-04-13 12:00:00,15.23,15.3,15.16,15.3,152700.0,10.2891,10.3364,10.2418,10.3364,152700.0
2010-04-13 12:30:00,15.3,15.4,15.29,15.37,143300.0,10.3364,10.4039,10.3296,10.3837,143300.0
2010-04-13 13:00:00,15.36,15.39,15.34,15.38,97900.0,10.3769,10.3972,10.3634,10.3904,97900.0
2010-04-13 13:30:00,15.37,15.44,15.37,15.43,83700.0,10.3837,10.4309,10.3837,10.4242,83700.0
2010-04-13 14:00:00,15.43,15.43,15.34,15.37,120100.0,10.4242,10.4242,10.3634,10.3837,120100.0
2010-04-13 14:30:00,15.37,15.44,15.35,15.44,123300.0,10.3837,10.4309,10.3701,10.4309,123300.0
2010-04-13 15:00:00,15.43,15.47,15.39,15.43,239300.0,10.4242,10.4512,10.3972,10.4242,239300.0
2010-04-13 15:30:00,15.42,15.44,15.39,15.44,299700.0,10.4174,10.4309,10.3972,10.4309,299700.0
2010-04-14 09:30:00,15.37,15.49,15.28,15.32,214200.0,10.4831,10.5649,10.4217,10.449,214200.0
2010-04-14 10:00:00,15.32,15.36,15.22,15.35,177800.0,10.449,10.4762,10.3807,10.4694,177800.0
2010-04-14 10:30:00,15.35,15.43,15.28,15.43,209800.0,10.4694,10.524,10.4217,10.524,209800.0
2010-04-14 11:00:00,15.43,15.54,15.42,15.53,240400.0,10.524,10.599,10.5172,10.5922,240400.0
2010-04-14 11:30:00,15.53,15.54,15.47,15.52,109400.0,10.5922,10.599,10.5513,10.5854,109400.0
2010-04-14 12:00:00,15.53,15.56,15.49,15.54,127800.0,10.5922,10.6126,10.5649,10.599,127800.0
2010-04-14 12:30:00,15.54,15.63,15.53,15.57,127200.0,10.599,10.6604,10.5922,10.6195,127200.0
2010-04-14 13:00:00,15.56,15.69,15.56,15.69,163900.0,10.6126,10.7013,10.6126,10.7013,163900.0
2010-04-14 13:30:00,15.69,15.7,15.57,15.57,135900.0,10.7013,10.7081,10.6195,10.6195,135900.0
2010-04-14 14:00:00,15.58,15.68,15.57,15.66,157800.0,10.6263,10.6945,10.6195,10.6808,157800.0
2010-04-14 14:30:00,15.66,15.7,15.59,15.61,213700.0,10.6808,10.7081,10.6331,10.6467,213700.0
2010-04-14 15:00:00,15.62,15.62,15.59,15.59,155500.0,10.6536,10.6536,10.6331,10.6331,155500.0
2010-04-14 15:30:00,15.6,15.72,15.59,15.67,654900.0,10.6399,10.7218,10.6331,10.6877,654900.0
2010-04-15 09:30:00,15.98,15.98,15.76,15.95,258500.0,10.8991,10.8991,10.7491,10.8786,258500.0
2010-04-15 10:00:00,15.95,16.02,15.88,15.95,390500.0,10.8786,10.9264,10.8309,10.8786,390500.0
2010-04-15 10:30:00,15.96,16.06,15.95,16.06,228200.0,10.8855,10.9537,10.8786,10.9537,228200.0
2010-04-15 11:00:00,16.06,16.07,15.96,16.01,195600.0,10.9537,10.9605,10.8855,10.9196,195600.0
2010-04-15 11:30:00,16.01,16.01,15.95,15.98,267400.0,10.9196,10.9196,10.8786,10.8991,267400.0
2010-04-15 12:00:00,15.98,15.98,15.89,15.95,252600.0,10.8991,10.8991,10.8377,10.8786,252600.0
2010-04-15 12:30:00,15.96,15.96,15.9,15.93,140200.0,10.8855,10.8855,10.8445,10.865,140200.0
2010-04-15 13:00:00,15.93,16.04,15.91,16.04,172500.0,10.865,10.94,10.8514,10.94,172500.0
2010-04-15 13:30:00,16.04,16.04,15.99,16.02,68300.0,10.94,10.94,10.9059,10.9264,68300.0
2010-04-15 14:00:00,16.01,16.05,16.0,16.05,90200.0,10.9196,10.9468,10.9127,10.9468,90200.0
2010-04-15 14:30:00,16.04,16.07,16.01,16.04,139600.0,10.94,10.9605,10.9196,10.94,139600.0
2010-04-15 15:00:00,16.04,16.05,15.98,15.99,153600.0,10.94,10.9468,10.8991,10.9059,153600.0
2010-04-15 15:30:00,15.99,16.01,15.92,15.95,594400.0,10.9059,10.9196,10.8582,10.8786,594400.0
2010-04-16 09:30:00,15.88,16.0,15.79,15.84,172100.0,10.8309,10.9127,10.7695,10.8036,172100.0
2010-04-16 10:00:00,15.84,15.97,15.83,15.91,254600.0,10.8036,10.8923,10.7968,10.8514,254600.0
2010-04-16 10:30:00,15.91,15.94,15.79,15.87,276400.0,10.8514,10.8718,10.7695,10.8241,276400.0
2010-04-16 11:00:00,15.87,15.9,15.79,15.81,238300.0,10.8241,10.8445,10.7695,10.7832,238300.0
2010-04-16 11:30:00,15.81,15.81,15.67,15.7,313900.0,10.7832,10.7832,10.6877,10.7081,313900.0
2010-04-16 12:00:00,15.71,15.77,15.66,15.72,221700.0,10.715,10.7559,10.6808,10.7218,221700.0
2010-04-16 12:30:00,15.71,15.79,15.63,15.74,272900.0,10.715,10.7695,10.6604,10.7354,272900.0
2010-04-16 13:00:00,15.74,15.75,15.68,15.7,203900.0,10.7354,10.7422,10.6945,10.7081,203900.0
2010-04-16 13:30:00,15.7,15.73,15.67,15.71,165300.0,10.7081,10.7286,10.6877,10.715,165300.0
2010-04-16 14:00:00,15.71,15.79,15.7,15.79,209300.0,10.715,10.7695,10.7081,10.7695,209300.0
2010-04-16 14:30:00,15.78,15.8,15.74,15.74,199500.0,10.7627,10.7763,10.7354,10.7354,199500.0
2010-04-16 15:00:00,15.74,15.79,15.73,15.78,234900.0,10.7354,10.7695,10.7286,10.7627,234900.0
2010-04-16 15:30:00,15.78,15.82,15.75,15.75,558800.0,10.7627,10.79,10.7422,10.7422,558800.0
2010-04-19 09:30:00,15.66,15.83,15.66,15.78,113900.0,10.6808,10.7968,10.6808,10.7627,113900.0
2010-04-19 10:00:00,15.78,15.81,15.69,15.72,181300.0,10.7627,10.7832,10.7013,10.7218,181300.0
2010-04-19 10:30:00,15.72,15.76,15.68,15.72,400500.0,10.7218,10.7491,10.6945,10.7218,400500.0
2010-04-19 11:00:00,15.72,15.73,15.65,15.69,211200.0,10.7218,10.7286,10.674,10.7013,211200.0
2010-04-19 11:30:00,15.68,15.69,15.4,15.41,248000.0,10.6945,10.7013,10.5035,10.5103,248000.0
2010-04-19 12:00:00,15.41,15.46,15.31,15.35,303400.0,10.5103,10.5444,10.4421,10.4694,303400.0
2010-04-19 12:30:00,15.35,15.45,15.32,15.44,122400.0,10.4694,10.5376,10.449,10.5308,122400.0
2010-04-19 13:00:00,15.44,15.46,15.44,15.44,419600.0,10.5308,10.5444,10.5308,10.5308,419600.0
2010-04-19 13:30:00,15.44,15.45,15.41,15.42,88100.0,10.5308,10.5376,10.5103,10.5172,88100.0
2010-04-19 14:00:00,15.41,15.52,15.4,15.49,189300.0,10.5103,10.5854,10.5035,10.5649,189300.0
2010-04-19 14:30:00,15.48,15.6,15.48,15.59,144700.0,10.5581,10.6399,10.5581,10.6331,144700.0
2010-04-19 15:00:00,15.59,15.62,15.54,15.57,196600.0,10.6331,10.6536,10.599,10.6195,196600.0
2010-04-19 15:30:00,15.56,15.58,15.51,15.56,327300.0,10.6126,10.6263,10.5785,10.6126,327300.0
2010-04-20 09:30:00,15.64,15.76,15.55,15.7,126200.0,10.6672,10.7491,10.6058,10.7081,126200.0
2010-04-20 10:00:00,15.7,15.7,15.57,15.6,128100.0,10.7081,10.7081,10.6195,10.6399,128100.0
2010-04-20 10:30:00,15.6,15.7,15.59,15.65,124000.0,10.6399,10.7081,10.6331,10.674,124000.0
2010-04-20 11:00:00,15.66,15.78,15.66,15.75,117700.0,10.6808,10.7627,10.6808,10.7422,117700.0
2010-04-20 11:30:00,15.75,15.82,15.72,15.78,97900.0,10.7422,10.79,10.7218,10.7627,97900.0
2010-04-20 12:00:00,15.78,15.79,15.71,15.76,167400.0,10.7627,10.7695,10.715,10.7491,167400.0
2010-04-20 12:30:00,15.76,15.8,15.76,15.78,51300.0,10.7491,10.7763,10.7491,10.7627,51300.0
2010-04-20 13:00:00,15.78,15.79,15.75,15.78,36700.0,10.7627,10.7695,10.7422,10.7627,36700.0
2010-04-20 13:30:00,15.77,15.78,15.74,15.76,38500.0,10.7559,10.7627,10.7354,10.7491,38500.0
2010-04-20 14:00:00,15.76,15.77,15.67,15.7,158700.0,10.7491,10.7559,10.6877,10.7081,158700.0
2010-04-20 14:30:00,15.69,15.71,15.67,15.69,79200.0,10.7013,10.715,10.6877,10.7013,79200.0
2010-04-20 15:00:00,15.7,15.7,15.66,15.69,76900.0,10.7081,10.7081,10.6808,10.7013,76900.0
2010-04-20 15:30:00,15.69,15.74,15.67,15.71,201200.0,10.7013,10.7354,10.6877,10.715,201200.0
2010-04-21 09:30:00,15.71,15.8,15.64,15.75,84100.0,10.715,10.7763,10.6672,10.7422,84100.0
2010-04-21 10:00:00,15.76,15.8,15.66,15.68,55600.0,10.7491,10.7763,10.6808,10.6945,55600.0
2010-04-21 10:30:00,15.67,15.72,15.58,15.62,125500.0,10.6877,10.7218,10.6263,10.6536,125500.0
2010-04-21 11:00:00,15.62,15.7,15.53,15.59,123900.0,10.6536,10.7081,10.5922,10.6331,123900.0
2010-04-21 11:30:00,15.59,15.65,15.54,15.63,108200.0,10.6331,10.674,10.599,10.6604,108200.0
2010-04-21 12:00:00,15.64,15.67,15.6,15.63,56500.0,10.6672,10.6877,10.6399,10.6604,56500.0
2010-04-21 12:30:00,15.63,15.75,15.63,15.69,76800.0,10.6604,10.7422,10.6604,10.7013,76800.0
2010-04-21 13:00:00,15.69,15.73,15.65,15.71,45700.0,10.7013,10.7286,10.674,10.715,45700.0
2010-04-21 13:30:00,15.71,15.95,15.7,15.94,192500.0,10.715,10.8786,10.7081,10.8718,192500.0
2010-04-21 14:00:00,15.93,15.93,15.71,15.76,70600.0,10.865,10.865,10.715,10.7491,70600.0
2010-04-21 14:30:00,15.75,15.85,15.72,15.85,122700.0,10.7422,10.8104,10.7218,10.8104,122700.0
2010-04-21 15:00:00,15.85,15.96,15.83,15.88,176300.0,10.8104,10.8855,10.7968,10.8309,176300.0
2010-04-21 15:30:00,15.88,16.03,15.87,15.93,400900.0,10.8309,10.9332,10.8241,10.865,400900.0
2010-04-22 09:30:00,15.82,15.93,15.75,15.92,55400.0,10.79,10.865,10.7422,10.8582,55400.0
2010-04-22 10:00:00,15.93,16.19,15.89,16.18,189900.0,10.865,11.0423,10.8377,11.0355,189900.0
2010-04-22 10:30:00,16.19,16.25,16.09,16.12,241900.0,11.0423,11.0833,10.9741,10.9946,241900.0
2010-04-22 11:00:00,16.12,16.15,16.07,16.11,108300.0,10.9946,11.0151,10.9605,10.9878,108300.0
2010-04-22 11:30:00,16.1,16.13,16.03,16.05,117900.0,10.981,11.0014,10.9332,10.9468,117900.0
2010-04-22 12:00:00,16.05,16.11,16.02,16.08,88500.0,10.9468,10.9878,10.9264,10.9673,88500.0
2010-04-22 12:30:00,16.08,16.24,16.06,16.23,183900.0,10.9673,11.0764,10.9537,11.0696,183900.0
2010-04-22 13:00:00,16.24,16.42,16.21,16.39,356200.0,11.0764,11.1992,11.056,11.1787,356200.0
2010-04-22 13:30:00,16.39,16.46,16.34,16.46,145000.0,11.1787,11.2265,11.1446,11.2265,145000.0
2010-04-22 14:00:00,16.45,16.51,16.38,16.51,170100.0,11.2197,11.2606,11.1719,11.2606,170100.0
2010-04-22 14:30:00,16.5,16.54,16.4,16.42,255700.0,11.2538,11.2811,11.1856,11.1992,255700.0
2010-04-22 15:00:00,16.41,16.53,16.39,16.51,273700.0,11.1924,11.2742,11.1787,11.2606,273700.0
2010-04-22 15:30:00,16.51,16.52,16.45,16.48,433000.0,11.2606,11.2674,11.2197,11.2401,433000.0
2010-04-23 09:30:00,16.49,16.53,16.32,16.46,102300.0,11.2469,11.2742,11.131,11.2265,102300.0
2010-04-23 10:00:00,16.47,16.59,16.46,16.47,207800.0,11.2333,11.3152,11.2265,11.2333,207800.0
2010-04-23 10:30:00,16.46,16.46,16.27,16.32,228300.0,11.2265,11.2265,11.0969,11.131,228300.0
2010-04-23 11:00:00,16.32,16.42,16.32,16.37,108200.0,11.131,11.1992,11.131,11.1651,108200.0
2010-04-23 11:30:00,16.37,16.4,16.31,16.31,109100.0,11.1651,11.1856,11.1242,11.1242,109100.0
2010-04-23 12:00:00,16.31,16.37,16.31,16.33,97100.0,11.1242,11.1651,11.1242,11.1378,97100.0
2010-04-23 12:30:00,16.33,16.41,16.33,16.41,40700.0,11.1378,11.1924,11.1378,11.1924,40700.0
2010-04-23 13:00:00,16.41,16.44,16.37,16.4,81100.0,11.1924,11.2128,11.1651,11.1856,81100.0
2010-04-23 13:30:00,16.41,16.44,16.36,16.44,62900.0,11.1924,11.2128,11.1583,11.2128,62900.0
2010-04-23 14:00:00,16.43,16.43,16.38,16.42,79300.0,11.206,11.206,11.1719,11.1992,79300.0
2010-04-23 14:30:00,16.42,16.5,16.39,16.5,126200.0,11.1992,11.2538,11.1787,11.2538,126200.0
2010-04-23 15:00:00,16.5,16.51,16.45,16.48,119800.0,11.2538,11.2606,11.2197,11.2401,119800.0
2010-04-23 15:30:00,16.48,16.51,16.44,16.51,306600.0,11.2401,11.2606,11.2128,11.2606,306600.0
2010-04-26 09:30:00,16.42,16.62,16.35,16.59,131400.0,11.1992,11.3356,11.1515,11.3152,131400.0
2010-04-26 10:00:00,16.58,16.67,16.53,16.64,103800.0,11.3083,11.3697,11.2742,11.3493,103800.0
2010-04-26 10:30:00,16.64,16.68,16.49,16.56,106600.0,11.3493,11.3765,11.2469,11.2947,106600.0
2010-04-26 11:00:00,16.56,16.65,16.55,16.62,79700.0,11.2947,11.3561,11.2879,11.3356,79700.0
2010-04-26 11:30:00,16.62,16.68,16.58,16.65,121100.0,11.3356,11.3765,11.3083,11.3561,121100.0
2010-04-26 12:00:00,16.65,16.66,16.57,16.62,113000.0,11.3561,11.3629,11.3015,11.3356,113000.0
2010-04-26 12:30:00,16.63,16.69,16.62,16.67,96600.0,11.3424,11.3834,11.3356,11.3697,96600.0
2010-04-26 13:00:00,16.68,16.7,16.63,16.66,91200.0,11.3765,11.3902,11.3424,11.3629,91200.0
2010-04-26 13:30:00,16.66,16.69,16.64,16.66,120400.0,11.3629,11.3834,11.3493,11.3629,120400.0
2010-04-26 14:00:00,16.65,16.71,16.65,16.7,63400.0,11.3561,11.397,11.3561,11.3902,63400.0
2010-04-26 14:30:00,16.69,16.7,16.64,16.65,136500.0,11.3834,11.3902,11.3493,11.3561,136500.0
2010-04-26 15:00:00,16.65,16.68,16.63,16.65,232600.0,11.3561,11.3765,11.3424,11.3561,232600.0
2010-04-26 15:30:00,16.65,16.76,16.64,16.74,576500.0,11.3561,11.4311,11.3493,11.4175,576500.0
2010-04-27 09:30:00,16.68,16.68,16.56,16.62,80200.0,11.3765,11.3765,11.2947,11.3356,80200.0
2010-04-27 10:00:00,16.64,16.73,16.61,16.66,114800.0,11.3493,11.4106,11.3288,11.3629,114800.0
2010-04-27 10:30:00,16.66,16.7,16.62,16.64,144800.0,11.3629,11.3902,11.3356,11.3493,144800.0
2010-04-27 11:00:00,16.64,16.64,16.32,16.33,214300.0,11.3493,11.3493,11.131,11.1378,214300.0
2010-04-27 11:30:00,16.32,16.37,16.14,16.31,246400.0,11.131,11.1651,11.0082,11.1242,246400.0
2010-04-27 12:00:00,16.3,16.34,16.2,16.24,98900.0,11.1174,11.1446,11.0492,11.0764,98900.0
2010-04-27 12:30:00,16.24,16.33,16.21,16.33,124800.0,11.0764,11.1378,11.056,11.1378,124800.0
2010-04-27 13:00:00,16.33,16.41,16.32,16.4,135800.0,11.1378,11.1924,11.131,11.1856,135800.0
2010-04-27 13:30:00,16.4,16.42,16.34,16.35,287300.0,11.1856,11.1992,11.1446,11.1515,287300.0
2010-04-27 14:00:00,16.35,16.36,16.24,16.29,109000.0,11.1515,11.1583,11.0764,11.1105,109000.0
2010-04-27 14:30:00,16.29,16.3,16.17,16.19,103000.0,11.1105,11.1174,11.0287,11.0423,103000.0
2010-04-27 15:00:00,16.19,16.24,16.12,16.13,215500.0,11.0423,11.0764,10.9946,11.0014,215500.0
2010-04-27 15:30:00,16.13,16.13,15.89,15.93,849400.0,11.0014,11.0014,10.8377,10.865,849400.0
2010-04-28 09:30:00,16.08,16.24,15.93,16.06,123400.0,10.9673,11.0764,10.865,10.9537,123400.0
2010-04-28 10:00:00,16.07,16.13,15.94,16.1,223200.0,10.9605,11.0014,10.8718,10.981,223200.0
2010-04-28 10:30:00,16.1,16.13,15.89,15.9,187400.0,10.981,11.0014,10.8377,10.8445,187400.0
2010-04-28 11:00:00,15.91,16.0,15.86,15.89,112800.0,10.8514,10.9127,10.8173,10.8377,112800.0
2010-04-28 11:30:00,15.89,15.92,15.69,15.87,193100.0,10.8377,10.8582,10.7013,10.8241,193100.0
2010-04-28 12:00:00,15.87,15.94,15.78,15.93,101500.0,10.8241,10.8718,10.7627,10.865,101500.0
2010-04-28 12:30:00,15.92,15.93,15.85,15.91,37400.0,10.8582,10.865,10.8104,10.8514,37400.0
2010-04-28 13:00:00,15.91,15.94,15.88,15.88,49100.0,10.8514,10.8718,10.8309,10.8309,49100.0
2010-04-28 13:30:00,15.89,15.96,15.88,15.94,77200.0,10.8377,10.8855,10.8309,10.8718,77200.0
2010-04-28 14:00:00,15.94,16.02,15.9,15.97,151200.0,10.8718,10.9264,10.8445,10.8923,151200.0
2010-04-28 14:30:00,15.96,16.06,15.93,16.06,158000.0,10.8855,10.9537,10.865,10.9537,158000.0
2010-04-28 15:00:00,16.05,16.05,15.96,16.04,242700.0,10.9468,10.9468,10.8855,10.94,242700.0
2010-04-28 15:30:00,16.04,16.06,15.86,15.94,455400.0,10.94,10.9537,10.8173,10.8718,455400.0
2010-04-29 09:30:00,16.09,16.28,16.06,16.06,122800.0,10.9741,11.1037,10.9537,10.9537,122800.0
2010-04-29 10:00:00,16.07,16.17,15.99,16.17,63800.0,10.9605,11.0287,10.9059,11.0287,63800.0
2010-04-29 10:30:00,16.17,16.3,16.13,16.23,74600.0,11.0287,11.1174,11.0014,11.0696,74600.0
2010-04-29 11:00:00,16.24,16.27,16.1,16.2,112000.0,11.0764,11.0969,10.981,11.0492,112000.0
2010-04-29 11:30:00,16.19,16.23,16.13,16.19,64000.0,11.0423,11.0696,11.0014,11.0423,64000.0
2010-04-29 12:00:00,16.19,16.21,16.11,16.18,53200.0,11.0423,11.056,10.9878,11.0355,53200.0
2010-04-29 12:30:00,16.18,16.24,16.13,16.21,63700.0,11.0355,11.0764,11.0014,11.056,63700.0
2010-04-29 13:00:00,16.22,16.4,16.22,16.32,287700.0,11.0628,11.1856,11.0628,11.131,287700.0
2010-04-29 13:30:00,16.31,16.4,16.31,16.39,89900.0,11.1242,11.1856,11.1242,11.1787,89900.0
2010-04-29 14:00:00,16.39,16.4,16.35,16.37,102900.0,11.1787,11.1856,11.1515,11.1651,102900.0
2010-04-29 14:30:00,16.36,16.39,16.32,16.35,103800.0,11.1583,11.1787,11.131,11.1515,103800.0
2010-04-29 15:00:00,16.34,16.37,16.24,16.31,126400.0,11.1446,11.1651,11.0764,11.1242,126400.0
2010-04-29 15:30:00,16.31,16.35,16.28,16.34,236200.0,11.1242,11.1515,11.1037,11.1446,236200.0
2010-04-30 09:30:00,16.39,16.45,16.24,16.29,87000.0,11.1787,11.2197,11.0764,11.1105,87000.0
2010-04-30 10:00:00,16.29,16.31,16.03,16.18,216800.0,11.1105,11.1242,10.9332,11.0355,216800.0
2010-04-30 10:30:00,16.19,16.23,16.13,16.22,197000.0,11.0423,11.0696,11.0014,11.0628,197000.0
2010-04-30 11:00:00,16.22,16.24,16.05,16.05,212200.0,11.0628,11.0764,10.9468,10.9468,212200.0
2010-04-30 11:30:00,16.05,16.19,16.05,16.13,76300.0,10.9468,11.0423,10.9468,11.0014,76300.0
2010-04-30 12:00:00,16.13,16.13,15.84,15.85,166400.0,11.0014,11.0014,10.8036,10.8104,166400.0
2010-04-30 12:30:00,15.84,15.9,15.72,15.72,138900.0,10.8036,10.8445,10.7218,10.7218,138900.0
2010-04-30 13:00:00,15.72,15.74,15.59,15.6,223500.0,10.7218,10.7354,10.6331,10.6399,223500.0
2010-04-30 13:30:00,15.6,15.75,15.59,15.63,208100.0,10.6399,10.7422,10.6331,10.6604,208100.0
2010-04-30 14:00:00,15.64,15.67,15.55,15.61,145200.0,10.6672,10.6877,10.6058,10.6467,145200.0
2010-04-30 14:30:00,15.62,15.63,15.48,15.56,198500.0,10.6536,10.6604,10.5581,10.6126,198500.0
2010-04-30 15:00:00,15.56,15.63,15.46,15.48,273700.0,10.6126,10.6604,10.5444,10.5581,273700.0
2010-04-30 15:30:00,15.48,15.52,15.33,15.35,513700.0,10.5581,10.5854,10.4558,10.4694,513700.0
2010-05-03 09:30:00,15.45,15.59,15.42,15.47,93100.0,10.5376,10.6331,10.5172,10.5513,93100.0
2010-05-03 10:00:00,15.48,15.56,15.39,15.48,192200.0,10.5581,10.6126,10.4967,10.5581,192200.0
2010-05-03 10:30:00,15.49,15.67,15.48,15.51,261600.0,10.5649,10.6877,10.5581,10.5785,261600.0
2010-05-03 11:00:00,15.51,15.7,15.5,15.67,100600.0,10.5785,10.7081,10.5717,10.6877,100600.0
2010-05-03 11:30:00,15.68,15.68,15.61,15.61,112700.0,10.6945,10.6945,10.6467,10.6467,112700.0
2010-05-03 12:00:00,15.62,15.75,15.59,15.74,169300.0,10.6536,10.7422,10.6331,10.7354,169300.0
2010-05-03 12:30:00,15.74,15.77,15.69,15.75,180800.0,10.7354,10.7559,10.7013,10.7422,180800.0
2010-05-03 13:00:00,15.75,15.79,15.72,15.73,171600.0,10.7422,10.7695,10.7218,10.7286,171600.0
2010-05-03 13:30:00,15.73,15.75,15.67,15.69,129000.0,10.7286,10.7422,10.6877,10.7013,129000.0
2010-05-03 14:00:00,15.69,15.7,15.64,15.64,121600.0,10.7013,10.7081,10.6672,10.6672,121600.0
2010-05-03 14:30:00,15.65,15.68,15.6,15.64,89200.0,10.674,10.6945,10.6399,10.6672,89200.0
2010-05-03 15:00:00,15.64,15.66,15.58,15.6,135700.0,10.6672,10.6808,10.6263,10.6399,135700.0
2010-05-03 15:30:00,15.6,15.67,15.57,15.62,530000.0,10.6399,10.6877,10.6195,10.6536,530000.0
2010-05-04 09:30:00,15.33,15.39,14.78,15.07,439600.0,10.4558,10.4967,10.0806,10.2784,439600.0
2010-05-04 10:00:00,15.08,15.19,15.03,15.04,392900.0,10.2853,10.3603,10.2512,10.258,392900.0
2010-05-04 10:30:00,15.04,15.06,14.91,15.01,324300.0,10.258,10.2716,10.1693,10.2375,324300.0
2010-05-04 11:00:00,15.0,15.07,14.94,15.02,202800.0,10.2307,10.2784,10.1898,10.2443,202800.0
2010-05-04 11:30:00,15.02,15.26,15.02,15.26,297700.0,10.2443,10.408,10.2443,10.408,297700.0
2010-05-04 12:00:00,15.26,15.26,15.01,15.06,188800.0,10.408,10.408,10.2375,10.2716,188800.0
2010-05-04 12:30:00,15.05,15.1,15.01,15.09,132100.0,10.2648,10.2989,10.2375,10.2921,132100.0
2010-05-04 13:00:00,15.08,15.1,14.99,15.09,131100.0,10.2853,10.2989,10.2239,10.2921,131100.0
2010-05-04 13:30:00,15.08,15.15,15.07,15.1,148500.0,10.2853,10.333,10.2784,10.2989,148500.0
2010-05-04 14:00:00,15.1,15.11,14.97,14.97,198300.0,10.2989,10.3057,10.2102,10.2102,198300.0
2010-05-04 14:30:00,14.97,15.06,14.97,15.03,160400.0,10.2102,10.2716,10.2102,10.2512,160400.0
2010-05-04 15:00:00,15.04,15.1,14.93,14.93,373000.0,10.258,10.2989,10.183,10.183,373000.0
2010-05-04 15:30:00,14.93,14.97,14.79,14.83,999900.0,10.183,10.2102,10.0875,10.1148,999900.0
2010-05-05 09:30:00,14.69,14.73,14.35,14.63,472600.0,10.0193,10.0465,9.7874,9.9783,472600.0
2010-05-05 10:00:00,14.64,14.89,14.58,14.79,330400.0,9.9852,10.1557,9.9442,10.0875,330400.0
2010-05-05 10:30:00,14.79,14.99,14.78,14.95,508700.0,10.0875,10.2239,10.0806,10.1966,508700.0
2010-05-05 11:00:00,14.95,14.95,14.79,14.88,400900.0,10.1966,10.1966,10.0875,10.1489,400900.0
2010-05-05 11:30:00,14.88,15.14,14.88,15.08,261300.0,10.1489,10.3262,10.1489,10.2853,261300.0
2010-05-05 12:00:00,15.08,15.09,14.94,14.98,208800.0,10.2853,10.2921,10.1898,10.2171,208800.0
2010-05-05 12:30:00,14.97,15.04,14.93,14.97,236200.0,10.2102,10.258,10.183,10.2102,236200.0
2010-05-05 13:00:00,14.96,14.98,14.82,14.85,150500.0,10.2034,10.2171,10.1079,10.1284,150500.0
2010-05-05 13:30:00,14.86,14.93,14.82,14.9,129500.0,10.1352,10.183,10.1079,10.1625,129500.0
2010-05-05 14:00:00,14.89,14.98,14.87,14.91,203400.0,10.1557,10.2171,10.142,10.1693,203400.0
2010-05-05 14:30:00,14.9,14.91,14.65,14.75,402400.0,10.1625,10.1693,9.992,10.0602,402400.0
2010-05-05 15:00:00,14.75,14.89,14.68,14.85,365800.0,10.0602,10.1557,10.0124,10.1284,365800.0
2010-05-05 15:30:00,14.85,14.93,14.81,14.89,762400.0,10.1284,10.183,10.1011,10.1557,762400.0
2010-05-06 09:30:00,14.75,14.77,14.4,14.65,444800.0,10.0602,10.0738,9.8215,9.992,444800.0
2010-05-06 10:00:00,14.65,14.76,14.61,14.65,410800.0,9.992,10.067,9.9647,9.992,410800.0
2010-05-06 10:30:00,14.65,14.66,14.56,14.61,405000.0,9.992,9.9988,9.9306,9.9647,405000.0
2010-05-06 11:00:00,14.61,14.69,14.46,14.67,324600.0,9.9647,10.0193,9.8624,10.0056,324600.0
2010-05-06 11:30:00,14.67,14.67,14.48,14.54,189400.0,10.0056,10.0056,9.876,9.917,189400.0
2010-05-06 12:00:00,14.54,14.6,14.5,14.56,338100.0,9.917,9.9579,9.8897,9.9306,338100.0
2010-05-06 12:30:00,14.56,14.57,14.46,14.5,222500.0,9.9306,9.9374,9.8624,9.8897,222500.0
2010-05-06 13:00:00,14.51,14.52,14.33,14.37,477600.0,9.8965,9.9033,9.7737,9.801,477600.0
2010-05-06 13:30:00,14.37,14.37,14.22,14.27,201700.0,9.801,9.801,9.6987,9.7328,201700.0
2010-05-06 14:00:00,14.28,14.29,13.91,14.06,529100.0,9.7396,9.7464,9.4873,9.5896,529100.0
2010-05-06 14:30:00,14.04,14.41,13.06,14.13,530500.0,9.5759,9.8283,8.9075,9.6373,530500.0
2010-05-06 15:00:00,14.14,14.37,13.84,14.0,456300.0,9.6441,9.801,9.4395,9.5487,456300.0
2010-05-06 15:30:00,14.0,14.45,13.96,14.17,940400.0,9.5487,9.8556,9.5214,9.6646,940400.0
2010-05-07 09:30:00,14.11,14.46,13.94,14.09,284500.0,9.6237,9.8624,9.5077,9.61,284500.0
2010-05-07 10:00:00,14.09,14.14,13.57,13.68,244800.0,9.61,9.6441,9.2554,9.3304,244800.0
2010-05-07 10:30:00,13.69,14.02,13.67,13.95,386100.0,9.3372,9.5623,9.3236,9.5146,386100.0
2010-05-07 11:00:00,13.95,14.36,13.91,14.03,407700.0,9.5146,9.7942,9.4873,9.5691,407700.0
2010-05-07 11:30:00,14.04,14.2,13.92,14.17,323100.0,9.5759,9.6851,9.4941,9.6646,323100.0
2010-05-07 12:00:00,14.17,14.39,14.07,14.18,257800.0,9.6646,9.8147,9.5964,9.6714,257800.0
2010-05-07 12:30:00,14.19,14.19,14.02,14.02,145200.0,9.6782,9.6782,9.5623,9.5623,145200.0
2010-05-07 13:00:00,14.02,14.08,13.94,13.98,159900.0,9.5623,9.6032,9.5077,9.535,159900.0
2010-05-07 13:30:00,13.97,14.15,13.94,14.05,125400.0,9.5282,9.651,9.5077,9.5828,125400.0
2010-05-07 14:00:00,14.06,14.11,13.9,13.92,188800.0,9.5896,9.6237,9.4804,9.4941,188800.0
2010-05-07 14:30:00,13.91,14.09,13.89,13.91,164700.0,9.4873,9.61,9.4736,9.4873,164700.0
2010-05-07 15:00:00,13.91,13.96,13.79,13.9,318700.0,9.4873,9.5214,9.4054,9.4804,318700.0
2010-05-07 15:30:00,13.91,14.02,13.8,13.91,1070400.0,9.4873,9.5623,9.4122,9.4873,1070400.0
2010-05-10 09:30:00,14.48,14.8,14.48,14.7,189000.0,9.876,10.0943,9.876,10.0261,189000.0
2010-05-10 10:00:00,14.68,14.68,14.5,14.51,197400.0,10.0124,10.0124,9.8897,9.8965,197400.0
2010-05-10 10:30:00,14.54,14.67,14.46,14.5,308300.0,9.917,10.0056,9.8624,9.8897,308300.0
2010-05-10 11:00:00,14.5,14.64,14.5,14.62,230500.0,9.8897,9.9852,9.8897,9.9715,230500.0
2010-05-10 11:30:00,14.62,14.83,14.62,14.82,141000.0,9.9715,10.1148,9.9715,10.1079,141000.0
2010-05-10 12:00:00,14.82,14.82,14.69,14.81,251900.0,10.1079,10.1079,10.0193,10.1011,251900.0
2010-05-10 12:30:00,14.81,14.86,14.79,14.81,190300.0,10.1011,10.1352,10.0875,10.1011,190300.0
2010-05-10 13:00:00,14.8,14.83,14.59,14.64,254100.0,10.0943,10.1148,9.9511,9.9852,254100.0
2010-05-10 13:30:00,14.65,14.76,14.64,14.72,162000.0,9.992,10.067,9.9852,10.0397,162000.0
2010-05-10 14:00:00,14.72,14.83,14.67,14.72,159300.0,10.0397,10.1148,10.0056,10.0397,159300.0
2010-05-10 14:30:00,14.72,14.8,14.69,14.78,158900.0,10.0397,10.0943,10.0193,10.0806,158900.0
2010-05-10 15:00:00,14.77,14.78,14.67,14.72,307200.0,10.0738,10.0806,10.0056,10.0397,307200.0
2010-05-10 15:30:00,14.72,14.79,14.7,14.79,643900.0,10.0397,10.0875,10.0261,10.0875,643900.0
2010-05-11 09:30:00,14.6,14.91,14.59,14.74,219700.0,9.9579,10.1693,9.9511,10.0534,219700.0
2010-05-11 10:00:00,14.74,14.81,14.59,14.72,194600.0,10.0534,10.1011,9.9511,10.0397,194600.0
2010-05-11 10:30:00,14.72,14.75,14.63,14.7,145300.0,10.0397,10.0602,9.9783,10.0261,145300.0
2010-05-11 11:00:00,14.7,14.8,14.67,14.79,160700.0,10.0261,10.0943,10.0056,10.0875,160700.0
2010-05-11 11:30:00,14.78,14.95,14.74,14.85,135500.0,10.0806,10.1966,10.0534,10.1284,135500.0
2010-05-11 12:00:00,14.86,14.97,14.86,14.92,137500.0,10.1352,10.2102,10.1352,10.1761,137500.0
2010-05-11 12:30:00,14.91,15.01,14.88,14.98,89700.0,10.1693,10.2375,10.1489,10.2171,89700.0
2010-05-11 13:00:00,14.98,15.0,14.93,14.99,72100.0,10.2171,10.2307,10.183,10.2239,72100.0
2010-05-11 13:30:00,14.99,15.09,14.95,15.05,142600.0,10.2239,10.2921,10.1966,10.2648,142600.0
2010-05-11 14:00:00,15.04,15.12,14.95,14.96,210900.0,10.258,10.3125,10.1966,10.2034,210900.0
2010-05-11 14:30:00,14.96,14.99,14.88,14.92,110300.0,10.2034,10.2239,10.1489,10.1761,110300.0
2010-05-11 15:00:00,14.91,14.91,14.81,14.88,163200.0,10.1693,10.1693,10.1011,10.1489,163200.0
2010-05-11 15:30:00,14.87,14.94,14.81,14.87,356300.0,10.142,10.1898,10.1011,10.142,356300.0
2010-05-12 09:30:00,14.9,15.01,14.81,15.0,95600.0,10.1625,10.2375,10.1011,10.2307,95600.0
2010-05-12 10:00:00,15.0,15.03,14.91,14.96,100400.0,10.2307,10.2512,10.1693,10.2034,100400.0
2010-05-12 10:30:00,14.96,15.07,14.95,15.03,209200.0,10.2034,10.2784,10.1966,10.2512,209200.0
2010-05-12 11:00:00,15.03,15.13,15.02,15.05,173700.0,10.2512,10.3194,10.2443,10.2648,173700.0
2010-05-12 11:30:00,15.05,15.11,15.03,15.11,53900.0,10.2648,10.3057,10.2512,10.3057,53900.0
2010-05-12 12:00:00,15.12,15.19,15.09,15.12,48600.0,10.3125,10.3603,10.2921,10.3125,48600.0
2010-05-12 12:30:00,15.13,15.15,15.04,15.11,70300.0,10.3194,10.333,10.258,10.3057,70300.0
2010-05-12 13:00:00,15.12,15.19,15.1,15.18,66500.0,10.3125,10.3603,10.2989,10.3535,66500.0
2010-05-12 13:30:00,15.19,15.27,15.15,15.19,63100.0,10.3603,10.4149,10.333,10.3603,63100.0
2010-05-12 14:00:00,15.2,15.29,15.18,15.29,68100.0,10.3671,10.4285,10.3535,10.4285,68100.0
2010-05-12 14:30:00,15.29,15.33,15.22,15.26,71700.0,10.4285,10.4558,10.3807,10.408,71700.0
2010-05-12 15:00:00,15.26,15.29,15.2,15.24,99100.0,10.408,10.4285,10.3671,10.3944,99100.0
2010-05-12 15:30:00,15.24,15.29,15.17,15.23,368400.0,10.3944,10.4285,10.3466,10.3876,368400.0
2010-05-13 09:30:00,15.13,15.21,15.06,15.06,45000.0,10.3194,10.3739,10.2716,10.2716,45000.0
2010-05-13 10:00:00,15.08,15.21,15.01,15.07,62900.0,10.2853,10.3739,10.2375,10.2784,62900.0
2010-05-13 10:30:00,15.07,15.09,14.98,14.98,122300.0,10.2784,10.2921,10.2171,10.2171,122300.0
2010-05-13 11:00:00,14.98,14.99,14.86,14.89,327700.0,10.2171,10.2239,10.1352,10.1557,327700.0
2010-05-13 11:30:00,14.88,14.89,14.73,14.77,163500.0,10.1489,10.1557,10.0465,10.0738,163500.0
2010-05-13 12:00:00,14.77,14.88,14.75,14.75,131000.0,10.0738,10.1489,10.0602,10.0602,131000.0
2010-05-13 12:30:00,14.75,14.89,14.74,14.88,42400.0,10.0602,10.1557,10.0534,10.1489,42400.0
2010-05-13 13:00:00,14.87,14.9,14.81,14.84,61500.0,10.142,10.1625,10.1011,10.1216,61500.0
2010-05-13 13:30:00,14.85,14.9,14.77,14.78,98800.0,10.1284,10.1625,10.0738,10.0806,98800.0
2010-05-13 14:00:00,14.77,14.84,14.75,14.75,80300.0,10.0738,10.1216,10.0602,10.0602,80300.0
2010-05-13 14:30:00,14.75,14.76,14.46,14.51,318600.0,10.0602,10.067,9.8624,9.8965,318600.0
2010-05-13 15:00:00,14.51,14.59,14.35,14.38,534000.0,9.8965,9.9511,9.7874,9.8078,534000.0
2010-05-13 15:30:00,14.38,14.45,14.29,14.38,687500.0,9.8078,9.8556,9.7464,9.8078,687500.0
2010-05-14 09:30:00,14.31,14.31,14.01,14.11,265600.0,9.7601,9.7601,9.5555,9.6237,265600.0
2010-05-14 10:00:00,14.11,14.35,14.08,14.26,245000.0,9.6237,9.7874,9.6032,9.726,245000.0
2010-05-14 10:30:00,14.25,14.41,14.17,14.36,161100.0,9.7192,9.8283,9.6646,9.7942,161100.0
2010-05-14 11:00:00,14.36,14.36,14.14,14.14,139700.0,9.7942,9.7942,9.6441,9.6441,139700.0
2010-05-14 11:30:00,14.15,14.23,14.11,14.14,93200.0,9.651,9.7055,9.6237,9.6441,93200.0
2010-05-14 12:00:00,14.15,14.16,14.06,14.1,92400.0,9.651,9.6578,9.5896,9.6169,92400.0
2010-05-14 12:30:00,14.11,14.26,14.09,14.25,74700.0,9.6237,9.726,9.61,9.7192,74700.0
2010-05-14 13:00:00,14.25,14.28,14.14,14.15,84700.0,9.7192,9.7396,9.6441,9.651,84700.0
2010-05-14 13:30:00,14.15,14.18,14.1,14.12,90300.0,9.651,9.6714,9.6169,9.6305,90300.0
2010-05-14 14:00:00,14.13,14.13,14.02,14.08,185500.0,9.6373,9.6373,9.5623,9.6032,185500.0
2010-05-14 14:30:00,14.09,14.12,14.04,14.05,157800.0,9.61,9.6305,9.5759,9.5828,157800.0
2010-05-14 15:00:00,14.04,14.11,14.01,14.02,258400.0,9.5759,9.6237,9.5555,9.5623,258400.0
2010-05-14 15:30:00,14.02,14.19,14.02,14.16,599600.0,9.5623,9.6782,9.5623,9.6578,599600.0
2010-05-17 09:30:00,14.18,14.38,14.0,14.02,174400.0,9.6714,9.8078,9.5487,9.5623,174400.0
2010-05-17 10:00:00,14.03,14.27,13.97,14.25,231300.0,9.5691,9.7328,9.5282,9.7192,231300.0
2010-05-17 10:30:00,14.26,14.39,14.2,14.2,155300.0,9.726,9.8147,9.6851,9.6851,155300.0
2010-05-17 11:00:00,14.2,14.24,14.11,14.19,279300.0,9.6851,9.7123,9.6237,9.6782,279300.0
2010-05-17 11:30:00,14.18,14.21,14.02,14.05,130800.0,9.6714,9.6919,9.5623,9.5828,130800.0
2010-05-17 12:00:00,14.05,14.11,13.88,14.03,376300.0,9.5828,9.6237,9.4668,9.5691,376300.0
2010-05-17 12:30:00,14.03,14.11,14.02,14.06,97900.0,9.5691,9.6237,9.5623,9.5896,97900.0
2010-05-17 13:00:00,14.07,14.2,14.04,14.19,121800.0,9.5964,9.6851,9.5759,9.6782,121800.0
2010-05-17 13:30:00,14.18,14.24,14.11,14.17,97400.0,9.6714,9.7123,9.6237,9.6646,97400.0
2010-05-17 14:00:00,14.17,14.24,14.15,14.2,128100.0,9.6646,9.7123,9.651,9.6851,128100.0
2010-05-17 14:30:00,14.2,14.31,14.17,14.3,235700.0,9.6851,9.7601,9.6646,9.7533,235700.0
2010-05-17 15:00:00,14.3,14.35,14.25,14.27,243000.0,9.7533,9.7874,9.7192,9.7328,243000.0
2010-05-17 15:30:00,14.27,14.43,14.26,14.38,576600.0,9.7328,9.8419,9.726,9.8078,576600.0
2010-05-18 09:30:00,14.6,14.72,14.45,14.66,276900.0,9.9579,10.0397,9.8556,9.9988,276900.0
2010-05-18 10:00:00,14.67,14.69,14.49,14.49,214300.0,10.0056,10.0193,9.8829,9.8829,214300.0
2010-05-18 10:30:00,14.48,14.48,14.28,14.43,175000.0,9.876,9.876,9.7396,9.8419,175000.0
2010-05-18 11:00:00,14.42,14.52,14.38,14.49,79700.0,9.8351,9.9033,9.8078,9.8829,79700.0
2010-05-18 11:30:00,14.49,14.49,14.27,14.31,140600.0,9.8829,9.8829,9.7328,9.7601,140600.0
2010-05-18 12:00:00,14.32,14.33,14.17,14.21,130400.0,9.7669,9.7737,9.6646,9.6919,130400.0
2010-05-18 12:30:00,14.21,14.31,14.18,14.2,120100.0,9.6919,9.7601,9.6714,9.6851,120100.0
2010-05-18 13:00:00,14.19,14.24,14.1,14.23,143200.0,9.6782,9.7123,9.6169,9.7055,143200.0
2010-05-18 13:30:00,14.23,14.3,14.18,14.18,175300.0,9.7055,9.7533,9.6714,9.6714,175300.0
2010-05-18 14:00:00,14.18,14.28,14.16,14.2,132300.0,9.6714,9.7396,9.6578,9.6851,132300.0
2010-05-18 14:30:00,14.19,14.2,14.02,14.05,144400.0,9.6782,9.6851,9.5623,9.5828,144400.0
2010-05-18 15:00:00,14.05,14.12,13.99,14.01,202300.0,9.5828,9.6305,9.5418,9.5555,202300.0
2010-05-18 15:30:00,14.02,14.04,13.96,14.0,401500.0,9.5623,9.5759,9.5214,9.5487,401500.0
2010-05-19 09:30:00,13.88,14.11,13.83,13.85,121400.0,9.4668,9.6237,9.4327,9.4463,121400.0
2010-05-19 10:00:00,13.85,13.87,13.54,13.57,237400.0,9.4463,9.46,9.2349,9.2554,237400.0
2010-05-19 10:30:00,13.56,13.76,13.53,13.75,490400.0,9.2486,9.385,9.2281,9.3781,490400.0
2010-05-19 11:00:00,13.75,13.76,13.5,13.52,326000.0,9.3781,9.385,9.2076,9.2213,326000.0
2010-05-19 11:30:00,13.52,13.57,13.43,13.46,181100.0,9.2213,9.2554,9.1599,9.1803,181100.0
2010-05-19 12:00:00,13.47,13.59,13.45,13.58,175700.0,9.1872,9.269,9.1735,9.2622,175700.0
2010-05-19 12:30:00,13.57,13.69,13.55,13.69,238500.0,9.2554,9.3372,9.2417,9.3372,238500.0
2010-05-19 13:00:00,13.7,13.73,13.65,13.69,250800.0,9.344,9.3645,9.3099,9.3372,250800.0
2010-05-19 13:30:00,13.69,13.89,13.65,13.83,284400.0,9.3372,9.4736,9.3099,9.4327,284400.0
2010-05-19 14:00:00,13.84,13.94,13.73,13.75,274900.0,9.4395,9.5077,9.3645,9.3781,274900.0
2010-05-19 14:30:00,13.74,13.93,13.67,13.79,274500.0,9.3713,9.5009,9.3236,9.4054,274500.0
2010-05-19 15:00:00,13.79,13.81,13.62,13.69,334700.0,9.4054,9.4191,9.2895,9.3372,334700.0
2010-05-19 15:30:00,13.69,13.72,13.62,13.68,633100.0,9.3372,9.3577,9.2895,9.3304,633100.0
2010-05-20 09:30:00,13.4,13.53,13.08,13.51,459100.0,9.1394,9.2281,8.9212,9.2144,459100.0
2010-05-20 10:00:00,13.49,13.56,13.13,13.2,286300.0,9.2008,9.2486,8.9553,9.003,286300.0
2010-05-20 10:30:00,13.21,13.36,13.15,13.26,183000.0,9.0098,9.1121,8.9689,9.0439,183000.0
2010-05-20 11:00:00,13.25,13.36,13.25,13.34,98700.0,9.0371,9.1121,9.0371,9.0985,98700.0
2010-05-20 11:30:00,13.35,13.4,13.32,13.37,132800.0,9.1053,9.1394,9.0849,9.119,132800.0
2010-05-20 12:00:00,13.36,13.41,13.34,13.39,214900.0,9.1121,9.1462,9.0985,9.1326,214900.0
2010-05-20 12:30:00,13.39,13.47,13.36,13.37,431800.0,9.1326,9.1872,9.1121,9.119,431800.0
2010-05-20 13:00:00,13.37,13.5,13.33,13.45,246000.0,9.119,9.2076,9.0917,9.1735,246000.0
2010-05-20 13:30:00,13.44,13.61,13.44,13.59,535500.0,9.1667,9.2827,9.1667,9.269,535500.0
2010-05-20 14:00:00,13.58,13.7,13.47,13.63,426000.0,9.2622,9.344,9.1872,9.2963,426000.0
2010-05-20 14:30:00,13.63,14.01,13.59,13.78,483800.0,9.2963,9.5555,9.269,9.3986,483800.0
2010-05-20 15:00:00,13.79,13.89,13.74,13.81,378100.0,9.4054,9.4736,9.3713,9.4191,378100.0
2010-05-20 15:30:00,13.81,13.84,13.44,13.44,1089400.0,9.4191,9.4395,9.1667,9.1667,1089400.0
2010-05-21 09:30:00,13.55,13.67,13.18,13.53,2198400.0,9.2417,9.3236,8.9894,9.2281,2198400.0
2010-05-21 10:00:00,13.52,13.85,13.42,13.45,514100.0,9.2213,9.4463,9.1531,9.1735,514100.0
2010-05-21 10:30:00,13.44,13.71,13.44,13.52,437700.0,9.1667,9.3509,9.1667,9.2213,437700.0
2010-05-21 11:00:00,13.53,13.72,13.46,13.65,425800.0,9.2281,9.3577,9.1803,9.3099,425800.0
2010-05-21 11:30:00,13.65,14.09,13.65,13.93,443000.0,9.3099,9.61,9.3099,9.5009,443000.0
2010-05-21 12:00:00,13.93,13.97,13.82,13.97,274500.0,9.5009,9.5282,9.4259,9.5282,274500.0
2010-05-21 12:30:00,13.96,14.05,13.86,13.88,138500.0,9.5214,9.5828,9.4532,9.4668,138500.0
2010-05-21 13:00:00,13.89,13.9,13.68,13.85,306500.0,9.4736,9.4804,9.3304,9.4463,306500.0
2010-05-21 13:30:00,13.85,13.91,13.81,13.86,180100.0,9.4463,9.4873,9.4191,9.4532,180100.0
2010-05-21 14:00:00,13.87,13.93,13.77,13.82,165900.0,9.46,9.5009,9.3918,9.4259,165900.0
2010-05-21 14:30:00,13.82,13.88,13.72,13.83,127200.0,9.4259,9.4668,9.3577,9.4327,127200.0
2010-05-21 15:00:00,13.83,13.88,13.76,13.83,256100.0,9.4327,9.4668,9.385,9.4327,256100.0
2010-05-21 15:30:00,13.84,14.0,13.8,13.99,715700.0,9.4395,9.5487,9.4122,9.5418,715700.0
2010-05-24 09:30:00,13.91,14.1,13.83,13.88,105500.0,9.4873,9.6169,9.4327,9.4668,105500.0
2010-05-24 10:00:00,13.89,14.08,13.79,14.04,107800.0,9.4736,9.6032,9.4054,9.5759,107800.0
2010-05-24 10:30:00,14.06,14.14,13.98,14.03,97500.0,9.5896,9.6441,9.535,9.5691,97500.0
2010-05-24 11:00:00,14.02,14.05,13.96,14.01,102100.0,9.5623,9.5828,9.5214,9.5555,102100.0
2010-05-24 11:30:00,14.01,14.02,13.95,14.0,143200.0,9.5555,9.5623,9.5146,9.5487,143200.0
2010-05-24 12:00:00,13.99,14.05,13.96,13.99,108300.0,9.5418,9.5828,9.5214,9.5418,108300.0
2010-05-24 12:30:00,14.0,14.06,13.95,14.06,129400.0,9.5487,9.5896,9.5146,9.5896,129400.0
2010-05-24 13:00:00,14.06,14.08,13.96,13.99,153500.0,9.5896,9.6032,9.5214,9.5418,153500.0
2010-05-24 13:30:00,13.99,14.0,13.89,13.92,118200.0,9.5418,9.5487,9.4736,9.4941,118200.0
2010-05-24 14:00:00,13.92,13.98,13.9,13.98,113600.0,9.4941,9.535,9.4804,9.535,113600.0
2010-05-24 14:30:00,13.98,14.0,13.89,13.95,129100.0,9.535,9.5487,9.4736,9.5146,129100.0
2010-05-24 15:00:00,13.94,13.95,13.87,13.93,163000.0,9.5077,9.5146,9.46,9.5009,163000.0
2010-05-24 15:30:00,13.92,13.98,13.8,13.82,333300.0,9.4941,9.535,9.4122,9.4259,333300.0
2010-05-25 09:30:00,13.46,13.48,13.23,13.46,220700.0,9.1803,9.194,9.0235,9.1803,220700.0
2010-05-25 10:00:00,13.47,13.74,13.47,13.61,281000.0,9.1872,9.3713,9.1872,9.2827,281000.0
2010-05-25 10:30:00,13.6,13.63,13.44,13.55,271100.0,9.2758,9.2963,9.1667,9.2417,271100.0
2010-05-25 11:00:00,13.56,13.72,13.56,13.68,206600.0,9.2486,9.3577,9.2486,9.3304,206600.0
2010-05-25 11:30:00,13.67,13.86,13.64,13.84,205700.0,9.3236,9.4532,9.3031,9.4395,205700.0
2010-05-25 12:00:00,13.84,13.96,13.83,13.93,195000.0,9.4395,9.5214,9.4327,9.5009,195000.0
2010-05-25 12:30:00,13.91,13.92,13.78,13.79,171800.0,9.4873,9.4941,9.3986,9.4054,171800.0
2010-05-25 13:00:00,13.78,13.79,13.65,13.67,137300.0,9.3986,9.4054,9.3099,9.3236,137300.0
2010-05-25 13:30:00,13.68,13.7,13.61,13.64,152800.0,9.3304,9.344,9.2827,9.3031,152800.0
2010-05-25 14:00:00,13.64,13.77,13.6,13.72,145100.0,9.3031,9.3918,9.2758,9.3577,145100.0
2010-05-25 14:30:00,13.72,13.9,13.71,13.85,249300.0,9.3577,9.4804,9.3509,9.4463,249300.0
2010-05-25 15:00:00,13.85,14.01,13.84,13.99,233800.0,9.4463,9.5555,9.4395,9.5418,233800.0
2010-05-25 15:30:00,13.99,14.09,13.98,14.06,520400.0,9.5418,9.61,9.535,9.5896,520400.0
2010-05-26 09:30:00,14.06,14.47,14.05,14.43,241800.0,9.5896,9.8692,9.5828,9.8419,241800.0
2010-05-26 10:00:00,14.44,14.55,14.43,14.48,182000.0,9.8488,9.9238,9.8419,9.876,182000.0
2010-05-26 10:30:00,14.47,14.52,14.36,14.39,150600.0,9.8692,9.9033,9.7942,9.8147,150600.0
2010-05-26 11:00:00,14.39,14.39,14.25,14.28,140500.0,9.8147,9.8147,9.7192,9.7396,140500.0
2010-05-26 11:30:00,14.29,14.38,14.25,14.36,124700.0,9.7464,9.8078,9.7192,9.7942,124700.0
2010-05-26 12:00:00,14.35,14.39,14.28,14.29,81000.0,9.7874,9.8147,9.7396,9.7464,81000.0
2010-05-26 12:30:00,14.29,14.32,14.21,14.32,77500.0,9.7464,9.7669,9.6919,9.7669,77500.0
2010-05-26 13:00:00,14.32,14.42,14.3,14.4,139900.0,9.7669,9.8351,9.7533,9.8215,139900.0
2010-05-26 13:30:00,14.39,14.45,14.36,14.42,98200.0,9.8147,9.8556,9.7942,9.8351,98200.0
2010-05-26 14:00:00,14.41,14.5,14.39,14.48,269800.0,9.8283,9.8897,9.8147,9.876,269800.0
2010-05-26 14:30:00,14.48,14.52,14.26,14.28,381600.0,9.876,9.9033,9.726,9.7396,381600.0
2010-05-26 15:00:00,14.28,14.33,14.1,14.15,606100.0,9.7396,9.7737,9.6169,9.651,606100.0
2010-05-26 15:30:00,14.14,14.23,14.07,14.12,902700.0,9.6441,9.7055,9.5964,9.6305,902700.0
2010-05-27 09:30:00,14.51,14.6,14.33,14.39,177700.0,9.8965,9.9579,9.7737,9.8147,177700.0
2010-05-27 10:00:00,14.39,14.52,14.31,14.51,166600.0,9.8147,9.9033,9.7601,9.8965,166600.0
2010-05-27 10:30:00,14.51,14.53,14.44,14.47,195200.0,9.8965,9.9101,9.8488,9.8692,195200.0
2010-05-27 11:00:00,14.48,14.7,14.48,14.68,309900.0,9.876,10.0261,9.876,10.0124,309900.0
2010-05-27 11:30:00,14.68,14.7,14.6,14.68,161100.0,10.0124,10.0261,9.9579,10.0124,161100.0
2010-05-27 12:00:00,14.68,14.76,14.65,14.74,171800.0,10.0124,10.067,9.992,10.0534,171800.0
2010-05-27 12:30:00,14.74,14.76,14.64,14.68,107100.0,10.0534,10.067,9.9852,10.0124,107100.0
2010-05-27 13:00:00,14.68,14.78,14.64,14.76,141200.0,10.0124,10.0806,9.9852,10.067,141200.0
2010-05-27 13:30:00,14.76,14.84,14.72,14.8,201000.0,10.067,10.1216,10.0397,10.0943,201000.0
2010-05-27 14:00:00,14.81,14.99,14.77,14.93,288700.0,10.1011,10.2239,10.0738,10.183,288700.0
2010-05-27 14:30:00,14.92,14.93,14.82,14.86,189800.0,10.1761,10.183,10.1079,10.1352,189800.0
2010-05-27 15:00:00,14.85,14.93,14.85,14.91,226500.0,10.1284,10.183,10.1284,10.1693,226500.0
2010-05-27 15:30:00,14.92,15.04,14.86,15.04,592200.0,10.1761,10.258,10.1352,10.258,592200.0
2010-05-28 09:30:00,15.03,15.47,14.91,15.09,321900.0,10.2512,10.5513,10.1693,10.2921,321900.0
2010-05-28 10:00:00,15.09,15.2,15.06,15.1,211800.0,10.2921,10.3671,10.2716,10.2989,211800.0
2010-05-28 10:30:00,15.09,15.23,15.05,15.11,199700.0,10.2921,10.3876,10.2648,10.3057,199700.0
2010-05-28 11:00:00,15.11,15.19,15.06,15.07,186500.0,10.3057,10.3603,10.2716,10.2784,186500.0
2010-05-28 11:30:00,15.07,15.17,15.05,15.12,135100.0,10.2784,10.3466,10.2648,10.3125,135100.0
2010-05-28 12:00:00,15.12,15.19,15.1,15.17,113000.0,10.3125,10.3603,10.2989,10.3466,113000.0
2010-05-28 12:30:00,15.17,15.18,14.98,15.05,304500.0,10.3466,10.3535,10.2171,10.2648,304500.0
2010-05-28 13:00:00,15.05,15.07,14.93,14.96,127000.0,10.2648,10.2784,10.183,10.2034,127000.0
2010-05-28 13:30:00,14.96,14.98,14.84,14.85,98300.0,10.2034,10.2171,10.1216,10.1284,98300.0
2010-05-28 14:00:00,14.84,14.86,14.77,14.83,122900.0,10.1216,10.1352,10.0738,10.1148,122900.0
2010-05-28 14:30:00,14.84,15.06,14.82,15.03,170500.0,10.1216,10.2716,10.1079,10.2512,170500.0
2010-05-28 15:00:00,15.02,15.05,14.96,15.02,185700.0,10.2443,10.2648,10.2034,10.2443,185700.0
2010-05-28 15:30:00,15.01,15.06,14.9,14.93,392500.0,10.2375,10.2716,10.1625,10.183,392500.0
2010-06-01 09:30:00,14.81,14.9,14.64,14.77,172700.0,10.1011,10.1625,9.9852,10.0738,172700.0
2010-06-01 10:00:00,14.79,15.14,14.79,15.07,179100.0,10.0875,10.3262,10.0875,10.2784,179100.0
2010-06-01 10:30:00,15.08,15.11,14.88,14.88,114000.0,10.2853,10.3057,10.1489,10.1489,114000.0
2010-06-01 11:00:00,14.89,14.89,14.73,14.78,87300.0,10.1557,10.1557,10.0465,10.0806,87300.0
2010-06-01 11:30:00,14.78,14.78,14.64,14.65,71600.0,10.0806,10.0806,9.9852,9.992,71600.0
2010-06-01 12:00:00,14.65,14.72,14.62,14.68,69200.0,9.992,10.0397,9.9715,10.0124,69200.0
2010-06-01 12:30:00,14.68,14.69,14.54,14.54,93500.0,10.0124,10.0193,9.917,9.917,93500.0
2010-06-01 13:00:00,14.55,14.7,14.55,14.69,92700.0,9.9238,10.0261,9.9238,10.0193,92700.0
2010-06-01 13:30:00,14.69,14.75,14.64,14.64,73500.0,10.0193,10.0602,9.9852,9.9852,73500.0
2010-06-01 14:00:00,14.63,14.67,14.55,14.67,217200.0,9.9783,10.0056,9.9238,10.0056,217200.0
2010-06-01 14:30:00,14.66,14.71,14.6,14.63,111600.0,9.9988,10.0329,9.9579,9.9783,111600.0
2010-06-01 15:00:00,14.64,14.66,14.49,14.52,173200.0,9.9852,9.9988,9.8829,9.9033,173200.0
2010-06-01 15:30:00,14.53,14.6,14.43,14.45,434100.0,9.9101,9.9579,9.8419,9.8556,434100.0
2010-06-02 09:30:00,14.47,14.53,14.26,14.3,134800.0,9.8692,9.9101,9.726,9.7533,134800.0
2010-06-02 10:00:00,14.3,14.4,14.29,14.31,107500.0,9.7533,9.8215,9.7464,9.7601,107500.0
2010-06-02 10:30:00,14.31,14.38,14.3,14.32,66500.0,9.7601,9.8078,9.7533,9.7669,66500.0
2010-06-02 11:00:00,14.32,14.43,14.31,14.34,61700.0,9.7669,9.8419,9.7601,9.7805,61700.0
2010-06-02 11:30:00,14.34,14.42,14.33,14.42,93000.0,9.7805,9.8351,9.7737,9.8351,93000.0
2010-06-02 12:00:00,14.41,14.49,14.4,14.45,120200.0,9.8283,9.8829,9.8215,9.8556,120200.0
2010-06-02 12:30:00,14.45,14.53,14.45,14.52,76500.0,9.8556,9.9101,9.8556,9.9033,76500.0
2010-06-02 13:00:00,14.53,14.53,14.4,14.4,74400.0,9.9101,9.9101,9.8215,9.8215,74400.0
2010-06-02 13:30:00,14.4,14.45,14.39,14.43,49200.0,9.8215,9.8556,9.8147,9.8419,49200.0
2010-06-02 14:00:00,14.43,14.45,14.38,14.42,84200.0,9.8419,9.8556,9.8078,9.8351,84200.0
2010-06-02 14:30:00,14.41,14.59,14.41,14.57,105300.0,9.8283,9.9511,9.8283,9.9374,105300.0
2010-06-02 15:00:00,14.56,14.66,14.56,14.66,126400.0,9.9306,9.9988,9.9306,9.9988,126400.0
2010-06-02 15:30:00,14.66,14.69,14.6,14.68,249000.0,9.9988,10.0193,9.9579,10.0124,249000.0
2010-06-03 09:30:00,14.65,15.08,14.65,14.97,159900.0,9.992,10.2853,9.992,10.2102,159900.0
2010-06-03 10:00:00,14.96,15.0,14.78,14.79,128800.0,10.2034,10.2307,10.0806,10.0875,128800.0
2010-06-03 10:30:00,14.79,14.8,14.68,14.73,115200.0,10.0875,10.0943,10.0124,10.0465,115200.0
2010-06-03 11:00:00,14.73,14.81,14.65,14.66,95000.0,10.0465,10.1011,9.992,9.9988,95000.0
2010-06-03 11:30:00,14.66,14.69,14.6,14.65,120500.0,9.9988,10.0193,9.9579,9.992,120500.0
2010-06-03 12:00:00,14.66,14.68,14.53,14.56,80200.0,9.9988,10.0124,9.9101,9.9306,80200.0
2010-06-03 12:30:00,14.55,14.6,14.53,14.54,50900.0,9.9238,9.9579,9.9101,9.917,50900.0
2010-06-03 13:00:00,14.54,14.58,14.46,14.49,59900.0,9.917,9.9442,9.8624,9.8829,59900.0
2010-06-03 13:30:00,14.49,14.55,14.44,14.53,190200.0,9.8829,9.9238,9.8488,9.9101,190200.0
2010-06-03 14:00:00,14.53,14.64,14.53,14.59,103900.0,9.9101,9.9852,9.9101,9.9511,103900.0
2010-06-03 14:30:00,14.58,14.68,14.58,14.65,129600.0,9.9442,10.0124,9.9442,9.992,129600.0
2010-06-03 15:00:00,14.65,14.77,14.64,14.75,165900.0,9.992,10.0738,9.9852,10.0602,165900.0
2010-06-03 15:30:00,14.75,14.78,14.68,14.73,257200.0,10.0602,10.0806,10.0124,10.0465,257200.0
2010-06-04 09:30:00,14.42,14.47,14.27,14.31,146900.0,9.8351,9.8692,9.7328,9.7601,146900.0
2010-06-04 10:00:00,14.29,14.34,14.15,14.18,237900.0,9.7464,9.7805,9.651,9.6714,237900.0
2010-06-04 10:30:00,14.17,14.27,14.14,14.2,135200.0,9.6646,9.7328,9.6441,9.6851,135200.0
2010-06-04 11:00:00,14.2,14.25,14.11,14.11,138900.0,9.6851,9.7192,9.6237,9.6237,138900.0
2010-06-04 11:30:00,14.11,14.15,13.98,14.0,298200.0,9.6237,9.651,9.535,9.5487,298200.0
2010-06-04 12:00:00,14.0,14.03,13.98,14.0,143300.0,9.5487,9.5691,9.535,9.5487,143300.0
2010-06-04 12:30:00,13.99,14.01,13.86,13.94,95500.0,9.5418,9.5555,9.4532,9.5077,95500.0
2010-06-04 13:00:00,13.93,14.01,13.85,13.88,127300.0,9.5009,9.5555,9.4463,9.4668,127300.0
2010-06-04 13:30:00,13.88,13.95,13.86,13.88,140400.0,9.4668,9.5146,9.4532,9.4668,140400.0
2010-06-04 14:00:00,13.89,13.93,13.8,13.83,140400.0,9.4736,9.5009,9.4122,9.4327,140400.0
2010-06-04 14:30:00,13.83,13.87,13.71,13.77,185900.0,9.4327,9.46,9.3509,9.3918,185900.0
2010-06-04 15:00:00,13.77,13.91,13.77,13.84,265500.0,9.3918,9.4873,9.3918,9.4395,265500.0
2010-06-04 15:30:00,13.84,13.93,13.83,13.89,851000.0,9.4395,9.5009,9.4327,9.4736,851000.0
2010-06-07 09:30:00,13.78,13.84,13.54,13.77,247300.0,9.3986,9.4395,9.2349,9.3918,247300.0
2010-06-07 10:00:00,13.77,13.92,13.73,13.8,175600.0,9.3918,9.4941,9.3645,9.4122,175600.0
2010-06-07 10:30:00,13.8,13.8,13.51,13.53,211900.0,9.4122,9.4122,9.2144,9.2281,211900.0
2010-06-07 11:00:00,13.54,13.59,13.42,13.46,204800.0,9.2349,9.269,9.1531,9.1803,204800.0
2010-06-07 11:30:00,13.46,13.56,13.45,13.54,105900.0,9.1803,9.2486,9.1735,9.2349,105900.0
2010-06-07 12:00:00,13.54,13.64,13.51,13.54,98300.0,9.2349,9.3031,9.2144,9.2349,98300.0
2010-06-07 12:30:00,13.54,13.64,13.53,13.63,101500.0,9.2349,9.3031,9.2281,9.2963,101500.0
2010-06-07 13:00:00,13.62,13.62,13.54,13.61,87600.0,9.2895,9.2895,9.2349,9.2827,87600.0
2010-06-07 13:30:00,13.62,13.64,13.47,13.52,124800.0,9.2895,9.3031,9.1872,9.2213,124800.0
2010-06-07 14:00:00,13.51,13.53,13.43,13.45,122500.0,9.2144,9.2281,9.1599,9.1735,122500.0
2010-06-07 14:30:00,13.45,13.47,13.32,13.36,205500.0,9.1735,9.1872,9.0849,9.1121,205500.0
2010-06-07 15:00:00,13.36,13.44,13.25,13.26,308800.0,9.1121,9.1667,9.0371,9.0439,308800.0
2010-06-07 15:30:00,13.25,13.3,13.22,13.24,466000.0,9.0371,9.0712,9.0167,9.0303,466000.0
2010-06-08 09:30:00,13.24,13.44,13.05,13.11,100800.0,9.0303,9.1667,8.9007,8.9416,100800.0
2010-06-08 10:00:00,13.11,13.19,13.05,13.12,91300.0,8.9416,8.9962,8.9007,8.9485,91300.0
2010-06-08 10:30:00,13.12,13.18,13.0,13.17,266700.0,8.9485,8.9894,8.8666,8.9826,266700.0
2010-06-08 11:00:00,13.16,13.22,13.0,13.14,142900.0,8.9757,9.0167,8.8666,8.9621,142900.0
2010-06-08 11:30:00,13.14,13.37,13.13,13.28,248900.0,8.9621,9.119,8.9553,9.0576,248900.0
2010-06-08 12:00:00,13.29,13.32,13.17,13.3,143300.0,9.0644,9.0849,8.9826,9.0712,143300.0
2010-06-08 12:30:00,13.3,13.39,13.3,13.38,72000.0,9.0712,9.1326,9.0712,9.1258,72000.0
2010-06-08 13:00:00,13.38,13.4,13.28,13.31,126600.0,9.1258,9.1394,9.0576,9.078,126600.0
2010-06-08 13:30:00,13.32,13.34,13.15,13.21,68100.0,9.0849,9.0985,8.9689,9.0098,68100.0
2010-06-08 14:00:00,13.22,13.3,13.15,13.28,92600.0,9.0167,9.0712,8.9689,9.0576,92600.0
2010-06-08 14:30:00,13.27,13.34,13.25,13.26,93400.0,9.0508,9.0985,9.0371,9.0439,93400.0
2010-06-08 15:00:00,13.27,13.37,13.2,13.36,202500.0,9.0508,9.119,9.003,9.1121,202500.0
2010-06-08 15:30:00,13.35,13.45,13.34,13.4,485600.0,9.1053,9.1735,9.0985,9.1394,485600.0
2010-06-09 09:30:00,13.58,13.7,13.5,13.53,133800.0,9.2622,9.344,9.2076,9.2281,133800.0
2010-06-09 10:00:00,13.53,13.57,13.46,13.46,179200.0,9.2281,9.2554,9.1803,9.1803,179200.0
2010-06-09 10:30:00,13.46,13.57,13.41,13.57,160000.0,9.1803,9.2554,9.1462,9.2554,160000.0
2010-06-09 11:00:00,13.57,13.78,13.57,13.77,169800.0,9.2554,9.3986,9.2554,9.3918,169800.0
2010-06-09 11:30:00,13.77,13.78,13.65,13.65,81900.0,9.3918,9.3986,9.3099,9.3099,81900.0
2010-06-09 12:00:00,13.64,13.74,13.61,13.72,72600.0,9.3031,9.3713,9.2827,9.3577,72600.0
2010-06-09 12:30:00,13.72,13.74,13.64,13.65,82000.0,9.3577,9.3713,9.3031,9.3099,82000.0
2010-06-09 13:00:00,13.65,13.7,13.63,13.65,108100.0,9.3099,9.344,9.2963,9.3099,108100.0
2010-06-09 13:30:00,13.65,13.67,13.61,13.64,122900.0,9.3099,9.3236,9.2827,9.3031,122900.0
2010-06-09 14:00:00,13.65,13.67,13.55,13.61,132800.0,9.3099,9.3236,9.2417,9.2827,132800.0
2010-06-09 14:30:00,13.61,13.63,13.41,13.41,156000.0,9.2827,9.2963,9.1462,9.1462,156000.0
2010-06-09 15:00:00,13.41,13.48,13.32,13.42,225600.0,9.1462,9.194,9.0849,9.1531,225600.0
2010-06-09 15:30:00,13.41,13.42,13.25,13.34,458800.0,9.1462,9.1531,9.0371,9.0985,458800.0
2010-06-10 09:30:00,13.62,13.92,13.6,13.92,121800.0,9.2895,9.4941,9.2758,9.4941,121800.0
2010-06-10 10:00:00,13.93,13.98,13.79,13.83,163100.0,9.5009,9.535,9.4054,9.4327,163100.0
2010-06-10 10:30:00,13.83,13.91,13.82,13.83,138700.0,9.4327,9.4873,9.4259,9.4327,138700.0
2010-06-10 11:00:00,13.83,13.9,13.82,13.85,130000.0,9.4327,9.4804,9.4259,9.4463,130000.0
2010-06-10 11:30:00,13.84,13.9,13.83,13.89,199000.0,9.4395,9.4804,9.4327,9.4736,199000.0
2010-06-10 12:00:00,13.89,13.9,13.78,13.88,150800.0,9.4736,9.4804,9.3986,9.4668,150800.0
2010-06-10 12:30:00,13.86,13.9,13.78,13.83,137800.0,9.4532,9.4804,9.3986,9.4327,137800.0
2010-06-10 13:00:00,13.83,13.85,13.76,13.81,146300.0,9.4327,9.4463,9.385,9.4191,146300.0
2010-06-10 13:30:00,13.81,13.93,13.8,13.92,114900.0,9.4191,9.5009,9.4122,9.4941,114900.0
2010-06-10 14:00:00,13.91,13.95,13.87,13.94,112000.0,9.4873,9.5146,9.46,9.5077,112000.0
2010-06-10 14:30:00,13.94,14.08,13.94,14.02,177400.0,9.5077,9.6032,9.5077,9.5623,177400.0
2010-06-10 15:00:00,14.02,14.06,13.98,13.99,236000.0,9.5623,9.5896,9.535,9.5418,236000.0
2010-06-10 15:30:00,14.0,14.05,13.94,14.0,626100.0,9.5487,9.5828,9.5077,9.5487,626100.0
2010-06-11 09:30:00,13.84,14.09,13.76,14.06,117200.0,9.4395,9.61,9.385,9.5896,117200.0
2010-06-11 10:00:00,14.06,14.31,14.03,14.28,220700.0,9.5896,9.7601,9.5691,9.7396,220700.0
2010-06-11 10:30:00,14.28,14.34,14.25,14.26,182800.0,9.7396,9.7805,9.7192,9.726,182800.0
2010-06-11 11:00:00,14.26,14.27,14.19,14.22,155900.0,9.726,9.7328,9.6782,9.6987,155900.0
2010-06-11 11:30:00,14.21,14.26,14.21,14.24,86800.0,9.6919,9.726,9.6919,9.7123,86800.0
2010-06-11 12:00:00,14.23,14.28,14.16,14.16,164500.0,9.7055,9.7396,9.6578,9.6578,164500.0
2010-06-11 12:30:00,14.16,14.18,14.04,14.16,417300.0,9.6578,9.6714,9.5759,9.6578,417300.0
2010-06-11 13:00:00,14.16,14.19,14.15,14.17,257800.0,9.6578,9.6782,9.651,9.6646,257800.0
2010-06-11 13:30:00,14.17,14.18,14.12,14.16,166300.0,9.6646,9.6714,9.6305,9.6578,166300.0
2010-06-11 14:00:00,14.16,14.18,14.07,14.1,141600.0,9.6578,9.6714,9.5964,9.6169,141600.0
2010-06-11 14:30:00,14.11,14.17,14.07,14.11,172500.0,9.6237,9.6646,9.5964,9.6237,172500.0
2010-06-11 15:00:00,14.11,14.22,14.11,14.2,205700.0,9.6237,9.6987,9.6237,9.6851,205700.0
2010-06-11 15:30:00,14.19,14.35,14.16,14.32,490000.0,9.6782,9.7874,9.6578,9.7669,490000.0
2010-06-14 09:30:00,14.55,14.56,14.4,14.44,179300.0,9.9238,9.9306,9.8215,9.8488,179300.0
2010-06-14 10:00:00,14.45,14.65,14.41,14.64,125900.0,9.8556,9.992,9.8283,9.9852,125900.0
2010-06-14 10:30:00,14.63,14.68,14.56,14.67,185600.0,9.9783,10.0124,9.9306,10.0056,185600.0
2010-06-14 11:00:00,14.67,14.77,14.66,14.74,144500.0,10.0056,10.0738,9.9988,10.0534,144500.0
2010-06-14 11:30:00,14.74,14.82,14.71,14.76,125800.0,10.0534,10.1079,10.0329,10.067,125800.0
2010-06-14 12:00:00,14.76,14.78,14.63,14.65,127200.0,10.067,10.0806,9.9783,9.992,127200.0
2010-06-14 12:30:00,14.65,14.66,14.56,14.56,102200.0,9.992,9.9988,9.9306,9.9306,102200.0
2010-06-14 13:00:00,14.56,14.62,14.55,14.59,110400.0,9.9306,9.9715,9.9238,9.9511,110400.0
2010-06-14 13:30:00,14.6,14.7,14.59,14.59,182000.0,9.9579,10.0261,9.9511,9.9511,182000.0
2010-06-14 14:00:00,14.59,14.68,14.57,14.58,199500.0,9.9511,10.0124,9.9374,9.9442,199500.0
2010-06-14 14:30:00,14.59,14.7,14.51,14.67,163800.0,9.9511,10.0261,9.8965,10.0056,163800.0
2010-06-14 15:00:00,14.67,14.7,14.6,14.65,152000.0,10.0056,10.0261,9.9579,9.992,152000.0
2010-06-14 15:30:00,14.64,14.65,14.5,14.58,541300.0,9.9852,9.992,9.8897,9.9442,541300.0
2010-06-15 09:30:00,14.74,14.88,14.52,14.85,151300.0,10.0534,10.1489,9.9033,10.1284,151300.0
2010-06-15 10:00:00,14.85,14.88,14.73,14.79,231200.0,10.1284,10.1489,10.0465,10.0875,231200.0
2010-06-15 10:30:00,14.8,14.85,14.73,14.85,178800.0,10.0943,10.1284,10.0465,10.1284,178800.0
2010-06-15 11:00:00,14.85,14.85,14.76,14.76,92800.0,10.1284,10.1284,10.067,10.067,92800.0
2010-06-15 11:30:00,14.76,14.77,14.71,14.72,78700.0,10.067,10.0738,10.0329,10.0397,78700.0
2010-06-15 12:00:00,14.73,14.77,14.68,14.73,96400.0,10.0465,10.0738,10.0124,10.0465,96400.0
2010-06-15 12:30:00,14.73,14.74,14.64,14.7,62100.0,10.0465,10.0534,9.9852,10.0261,62100.0
2010-06-15 13:00:00,14.7,14.85,14.7,14.78,130000.0,10.0261,10.1284,10.0261,10.0806,130000.0
2010-06-15 13:30:00,14.78,14.79,14.73,14.78,120700.0,10.0806,10.0875,10.0465,10.0806,120700.0
2010-06-15 14:00:00,14.78,14.9,14.78,14.9,276600.0,10.0806,10.1625,10.0806,10.1625,276600.0
2010-06-15 14:30:00,14.9,14.9,14.81,14.85,87500.0,10.1625,10.1625,10.1011,10.1284,87500.0
2010-06-15 15:00:00,14.86,14.9,14.82,14.88,132000.0,10.1352,10.1625,10.1079,10.1489,132000.0
2010-06-15 15:30:00,14.89,14.94,14.84,14.93,471200.0,10.1557,10.1898,10.1216,10.183,471200.0
2010-06-16 09:30:00,14.79,14.84,14.63,14.7,106500.0,10.0875,10.1216,9.9783,10.0261,106500.0
2010-06-16 10:00:00,14.7,14.72,14.54,14.59,293600.0,10.0261,10.0397,9.917,9.9511,293600.0
2010-06-16 10:30:00,14.58,14.65,14.52,14.61,151900.0,9.9442,9.992,9.9033,9.9647,151900.0
2010-06-16 11:00:00,14.61,14.7,14.57,14.68,133900.0,9.9647,10.0261,9.9374,10.0124,133900.0
2010-06-16 11:30:00,14.67,14.67,14.56,14.6,86800.0,10.0056,10.0056,9.9306,9.9579,86800.0
2010-06-16 12:00:00,14.6,14.67,14.59,14.63,92000.0,9.9579,10.0056,9.9511,9.9783,92000.0
2010-06-16 12:30:00,14.64,14.64,14.56,14.57,61800.0,9.9852,9.9852,9.9306,9.9374,61800.0
2010-06-16 13:00:00,14.56,14.65,14.56,14.62,78000.0,9.9306,9.992,9.9306,9.9715,78000.0
2010-06-16 13:30:00,14.62,14.7,14.58,14.7,106100.0,9.9715,10.0261,9.9442,10.0261,106100.0
2010-06-16 14:00:00,14.7,14.73,14.65,14.68,102200.0,10.0261,10.0465,9.992,10.0124,102200.0
2010-06-16 14:30:00,14.68,14.71,14.63,14.66,198700.0,10.0124,10.0329,9.9783,9.9988,198700.0
2010-06-16 15:00:00,14.66,14.7,14.61,14.65,326400.0,9.9988,10.0261,9.9647,9.992,326400.0
2010-06-16 15:30:00,14.65,14.69,14.6,14.68,635600.0,9.992,10.0193,9.9579,10.0124,635600.0
2010-06-17 09:30:00,14.68,14.76,14.46,14.49,103100.0,10.0124,10.067,9.8624,9.8829,103100.0
2010-06-17 10:00:00,14.49,14.5,14.22,14.24,201400.0,9.8829,9.8897,9.6987,9.7123,201400.0
2010-06-17 10:30:00,14.23,14.27,14.19,14.27,170100.0,9.7055,9.7328,9.6782,9.7328,170100.0
2010-06-17 11:00:00,14.26,14.45,14.26,14.43,232600.0,9.726,9.8556,9.726,9.8419,232600.0
2010-06-17 11:30:00,14.43,14.5,14.43,14.49,86700.0,9.8419,9.8897,9.8419,9.8829,86700.0
2010-06-17 12:00:00,14.48,14.48,14.37,14.39,81600.0,9.876,9.876,9.801,9.8147,81600.0
2010-06-17 12:30:00,14.4,14.44,14.36,14.44,39500.0,9.8215,9.8488,9.7942,9.8488,39500.0
2010-06-17 13:00:00,14.43,14.44,14.35,14.42,103900.0,9.8419,9.8488,9.7874,9.8351,103900.0
2010-06-17 13:30:00,14.42,14.52,14.41,14.52,38200.0,9.8351,9.9033,9.8283,9.9033,38200.0
2010-06-17 14:00:00,14.52,14.56,14.5,14.52,143000.0,9.9033,9.9306,9.8897,9.9033,143000.0
2010-06-17 14:30:00,14.51,14.52,14.41,14.42,96300.0,9.8965,9.9033,9.8283,9.8351,96300.0
2010-06-17 15:00:00,14.41,14.41,14.32,14.35,350900.0,9.8283,9.8283,9.7669,9.7874,350900.0
2010-06-17 15:30:00,14.35,14.5,14.35,14.47,619900.0,9.7874,9.8897,9.7874,9.8692,619900.0
2010-06-18 09:30:00,14.47,14.65,14.3,14.31,179200.0,9.8692,9.992,9.7533,9.7601,179200.0
2010-06-18 10:00:00,14.31,14.55,14.31,14.49,93200.0,9.7601,9.9238,9.7601,9.8829,93200.0
2010-06-18 10:30:00,14.5,14.64,14.5,14.62,65700.0,9.8897,9.9852,9.8897,9.9715,65700.0
2010-06-18 11:00:00,14.62,14.64,14.59,14.62,97700.0,9.9715,9.9852,9.9511,9.9715,97700.0
2010-06-18 11:30:00,14.62,14.65,14.5,14.62,78600.0,9.9715,9.992,9.8897,9.9715,78600.0
2010-06-18 12:00:00,14.62,14.65,14.42,14.45,64900.0,9.9715,9.992,9.8351,9.8556,64900.0
2010-06-18 12:30:00,14.43,14.45,14.32,14.33,123200.0,9.8419,9.8556,9.7669,9.7737,123200.0
2010-06-18 13:00:00,14.32,14.39,14.29,14.32,124800.0,9.7669,9.8147,9.7464,9.7669,124800.0
2010-06-18 13:30:00,14.31,14.38,14.3,14.36,45400.0,9.7601,9.8078,9.7533,9.7942,45400.0
2010-06-18 14:00:00,14.35,14.4,14.34,14.37,60300.0,9.7874,9.8215,9.7805,9.801,60300.0
2010-06-18 14:30:00,14.36,14.37,14.3,14.33,101600.0,9.7942,9.801,9.7533,9.7737,101600.0
2010-06-18 15:00:00,14.32,14.32,14.27,14.3,99200.0,9.7669,9.7669,9.7328,9.7533,99200.0
2010-06-18 15:30:00,14.3,14.41,14.3,14.37,513500.0,9.7533,9.8283,9.7533,9.801,513500.0
2010-06-21 09:30:00,14.65,14.65,14.26,14.33,218800.0,9.992,9.992,9.726,9.7737,218800.0
2010-06-21 10:00:00,14.33,14.43,14.3,14.31,96500.0,9.7737,9.8419,9.7533,9.7601,96500.0
2010-06-21 10:30:00,14.31,14.31,14.15,14.17,91200.0,9.7601,9.7601,9.651,9.6646,91200.0
2010-06-21 11:00:00,14.18,14.26,14.16,14.25,70700.0,9.6714,9.726,9.6578,9.7192,70700.0
2010-06-21 11:30:00,14.24,14.24,14.08,14.1,118400.0,9.7123,9.7123,9.6032,9.6169,118400.0
2010-06-21 12:00:00,14.11,14.11,13.97,14.0,97900.0,9.6237,9.6237,9.5282,9.5487,97900.0
2010-06-21 12:30:00,13.99,14.0,13.91,14.0,124700.0,9.5418,9.5487,9.4873,9.5487,124700.0
2010-06-21 13:00:00,14.0,14.13,13.98,14.09,92500.0,9.5487,9.6373,9.535,9.61,92500.0
2010-06-21 13:30:00,14.09,14.09,13.97,14.03,118500.0,9.61,9.61,9.5282,9.5691,118500.0
2010-06-21 14:00:00,14.02,14.17,14.02,14.11,138600.0,9.5623,9.6646,9.5623,9.6237,138600.0
2010-06-21 14:30:00,14.11,14.15,14.03,14.04,142900.0,9.6237,9.651,9.5691,9.5759,142900.0
2010-06-21 15:00:00,14.03,14.05,13.85,13.87,243400.0,9.5691,9.5828,9.4463,9.46,243400.0
2010-06-21 15:30:00,13.87,13.92,13.78,13.9,487500.0,9.46,9.4941,9.3986,9.4804,487500.0
2010-06-22 09:30:00,13.96,14.26,13.91,14.17,126900.0,9.5214,9.726,9.4873,9.6646,126900.0
2010-06-22 10:00:00,14.16,14.16,13.9,14.0,145000.0,9.6578,9.6578,9.4804,9.5487,145000.0
2010-06-22 10:30:00,14.0,14.0,13.87,13.96,138900.0,9.5487,9.5487,9.46,9.5214,138900.0
2010-06-22 11:00:00,13.96,13.98,13.88,13.98,59400.0,9.5214,9.535,9.4668,9.535,59400.0
2010-06-22 11:30:00,13.98,14.09,13.97,14.0,97000.0,9.535,9.61,9.5282,9.5487,97000.0
2010-06-22 12:00:00,14.0,14.02,13.95,13.95,60600.0,9.5487,9.5623,9.5146,9.5146,60600.0
2010-06-22 12:30:00,13.94,14.01,13.92,14.0,43600.0,9.5077,9.5555,9.4941,9.5487,43600.0
2010-06-22 13:00:00,14.0,14.02,13.9,13.9,117600.0,9.5487,9.5623,9.4804,9.4804,117600.0
2010-06-22 13:30:00,13.9,13.95,13.85,13.89,62200.0,9.4804,9.5146,9.4463,9.4736,62200.0
2010-06-22 14:00:00,13.89,13.89,13.73,13.75,184000.0,9.4736,9.4736,9.3645,9.3781,184000.0
2010-06-22 14:30:00,13.75,13.76,13.62,13.66,178500.0,9.3781,9.385,9.2895,9.3168,178500.0
2010-06-22 15:00:00,13.66,13.75,13.64,13.65,219400.0,9.3168,9.3781,9.3031,9.3099,219400.0
2010-06-22 15:30:00,13.65,13.7,13.61,13.7,477400.0,9.3099,9.344,9.2827,9.344,477400.0
2010-06-23 09:30:00,13.7,13.83,13.64,13.83,133700.0,9.344,9.4327,9.3031,9.4327,133700.0
2010-06-23 10:00:00,13.81,13.83,13.54,13.64,194900.0,9.4191,9.4327,9.2349,9.3031,194900.0
2010-06-23 10:30:00,13.64,13.82,13.63,13.79,130600.0,9.3031,9.4259,9.2963,9.4054,130600.0
2010-06-23 11:00:00,13.79,13.88,13.75,13.85,147800.0,9.4054,9.4668,9.3781,9.4463,147800.0
2010-06-23 11:30:00,13.85,13.93,13.83,13.91,98300.0,9.4463,9.5009,9.4327,9.4873,98300.0
2010-06-23 12:00:00,13.9,13.94,13.89,13.94,76800.0,9.4804,9.5077,9.4736,9.5077,76800.0
2010-06-23 12:30:00,13.94,14.01,13.9,13.99,89000.0,9.5077,9.5555,9.4804,9.5418,89000.0
2010-06-23 13:00:00,13.99,14.02,13.96,14.01,145200.0,9.5418,9.5623,9.5214,9.5555,145200.0
2010-06-23 13:30:00,14.01,14.08,14.0,14.06,286700.0,9.5555,9.6032,9.5487,9.5896,286700.0
2010-06-23 14:00:00,14.06,14.09,13.95,14.03,129800.0,9.5896,9.61,9.5146,9.5691,129800.0
2010-06-23 14:30:00,14.03,14.13,13.9,13.93,374700.0,9.5691,9.6373,9.4804,9.5009,374700.0
2010-06-23 15:00:00,13.93,13.98,13.77,13.96,763800.0,9.5009,9.535,9.3918,9.5214,763800.0
2010-06-23 15:30:00,13.97,14.04,13.84,13.86,1110000.0,9.5282,9.5759,9.4395,9.4532,1110000.0
2010-06-24 09:30:00,13.75,13.76,13.27,13.29,269900.0,9.3781,9.385,9.0508,9.0644,269900.0
2010-06-24 10:00:00,13.29,13.5,13.28,13.44,350500.0,9.0644,9.2076,9.0576,9.1667,350500.0
2010-06-24 10:30:00,13.45,13.45,13.34,13.38,312400.0,9.1735,9.1735,9.0985,9.1258,312400.0
2010-06-24 11:00:00,13.38,13.43,13.38,13.4,157400.0,9.1258,9.1599,9.1258,9.1394,157400.0
2010-06-24 11:30:00,13.4,13.53,13.37,13.49,181100.0,9.1394,9.2281,9.119,9.2008,181100.0
2010-06-24 12:00:00,13.49,13.55,13.42,13.47,128600.0,9.2008,9.2417,9.1531,9.1872,128600.0
2010-06-24 12:30:00,13.46,13.51,13.41,13.45,114200.0,9.1803,9.2144,9.1462,9.1735,114200.0
2010-06-24 13:00:00,13.45,13.56,13.41,13.55,163600.0,9.1735,9.2486,9.1462,9.2417,163600.0
2010-06-24 13:30:00,13.56,13.7,13.55,13.7,195700.0,9.2486,9.344,9.2417,9.344,195700.0
2010-06-24 14:00:00,13.69,13.69,13.51,13.62,148100.0,9.3372,9.3372,9.2144,9.2895,148100.0
2010-06-24 14:30:00,13.61,13.62,13.56,13.6,185700.0,9.2827,9.2895,9.2486,9.2758,185700.0
2010-06-24 15:00:00,13.6,13.64,13.53,13.62,399400.0,9.2758,9.3031,9.2281,9.2895,399400.0
2010-06-24 15:30:00,13.61,13.65,13.44,13.48,814000.0,9.2827,9.3099,9.1667,9.194,814000.0
2010-06-25 09:30:00,13.43,13.48,12.87,13.15,986500.0,9.1599,9.194,8.7779,8.9689,986500.0
2010-06-25 10:00:00,13.15,13.36,13.15,13.15,410100.0,8.9689,9.1121,8.9689,8.9689,410100.0
2010-06-25 10:30:00,13.15,13.26,13.04,13.17,252500.0,8.9689,9.0439,8.8939,8.9826,252500.0
2010-06-25 11:00:00,13.17,13.3,13.15,13.3,174900.0,8.9826,9.0712,8.9689,9.0712,174900.0
2010-06-25 11:30:00,13.3,13.41,13.3,13.37,127400.0,9.0712,9.1462,9.0712,9.119,127400.0
2010-06-25 12:00:00,13.37,13.44,13.32,13.43,113600.0,9.119,9.1667,9.0849,9.1599,113600.0
2010-06-25 12:30:00,13.42,13.43,13.3,13.31,155000.0,9.1531,9.1599,9.0712,9.078,155000.0
2010-06-25 13:00:00,13.3,13.43,13.3,13.43,108800.0,9.0712,9.1599,9.0712,9.1599,108800.0
2010-06-25 13:30:00,13.43,13.54,13.38,13.4,171700.0,9.1599,9.2349,9.1258,9.1394,171700.0
2010-06-25 14:00:00,13.4,13.48,13.37,13.4,260600.0,9.1394,9.194,9.119,9.1394,260600.0
2010-06-25 14:30:00,13.41,13.44,13.37,13.42,280300.0,9.1462,9.1667,9.119,9.1531,280300.0
2010-06-25 15:00:00,13.42,13.43,13.34,13.36,174200.0,9.1531,9.1599,9.0985,9.1121,174200.0
2010-06-25 15:30:00,13.36,13.45,13.23,13.33,890800.0,9.1121,9.1735,9.0235,9.0917,890800.0
2010-06-28 09:30:00,13.47,13.47,13.2,13.28,207600.0,9.1872,9.1872,9.003,9.0576,207600.0
2010-06-28 10:00:00,13.28,13.32,13.18,13.31,181100.0,9.0576,9.0849,8.9894,9.078,181100.0
2010-06-28 10:30:00,13.32,13.47,13.27,13.43,134100.0,9.0849,9.1872,9.0508,9.1599,134100.0
2010-06-28 11:00:00,13.43,13.52,13.43,13.45,114800.0,9.1599,9.2213,9.1599,9.1735,114800.0
2010-06-28 11:30:00,13.45,13.48,13.35,13.35,276500.0,9.1735,9.194,9.1053,9.1053,276500.0
2010-06-28 12:00:00,13.34,13.37,13.3,13.36,119100.0,9.0985,9.119,9.0712,9.1121,119100.0
2010-06-28 12:30:00,13.37,13.41,13.29,13.34,103700.0,9.119,9.1462,9.0644,9.0985,103700.0
2010-06-28 13:00:00,13.34,13.34,13.28,13.29,69100.0,9.0985,9.0985,9.0576,9.0644,69100.0
2010-06-28 13:30:00,13.29,13.36,13.28,13.35,75600.0,9.0644,9.1121,9.0576,9.1053,75600.0
2010-06-28 14:00:00,13.34,13.35,13.3,13.32,88700.0,9.0985,9.1053,9.0712,9.0849,88700.0
2010-06-28 14:30:00,13.31,13.33,13.28,13.32,114900.0,9.078,9.0917,9.0576,9.0849,114900.0
2010-06-28 15:00:00,13.33,13.33,13.24,13.25,173700.0,9.0917,9.0917,9.0303,9.0371,173700.0
2010-06-28 15:30:00,13.26,13.33,13.23,13.24,462100.0,9.0439,9.0917,9.0235,9.0303,462100.0
2010-06-29 09:30:00,12.99,13.06,12.8,12.83,287300.0,8.8598,8.9075,8.7302,8.7507,287300.0
2010-06-29 10:00:00,12.82,12.83,12.53,12.66,551600.0,8.7438,8.7507,8.546,8.6347,551600.0
2010-06-29 10:30:00,12.66,13.0,12.64,13.0,364400.0,8.6347,8.8666,8.6211,8.8666,364400.0
2010-06-29 11:00:00,13.0,13.02,12.88,12.94,199600.0,8.8666,8.8802,8.7848,8.8257,199600.0
2010-06-29 11:30:00,12.93,13.01,12.89,12.94,129900.0,8.8189,8.8734,8.7916,8.8257,129900.0
2010-06-29 12:00:00,12.93,13.05,12.86,12.97,166900.0,8.8189,8.9007,8.7711,8.8461,166900.0
2010-06-29 12:30:00,12.97,12.99,12.94,12.96,89300.0,8.8461,8.8598,8.8257,8.8393,89300.0
2010-06-29 13:00:00,12.96,12.98,12.9,12.95,135300.0,8.8393,8.853,8.7984,8.8325,135300.0
2010-06-29 13:30:00,12.95,12.99,12.9,12.96,124700.0,8.8325,8.8598,8.7984,8.8393,124700.0
2010-06-29 14:00:00,12.96,13.06,12.95,13.02,117100.0,8.8393,8.9075,8.8325,8.8802,117100.0
2010-06-29 14:30:00,13.01,13.01,12.89,12.89,170500.0,8.8734,8.8734,8.7916,8.7916,170500.0
2010-06-29 15:00:00,12.89,12.96,12.79,12.83,283900.0,8.7916,8.8393,8.7234,8.7507,283900.0
2010-06-29 15:30:00,12.82,12.9,12.76,12.85,538500.0,8.7438,8.7984,8.7029,8.7643,538500.0
2010-06-30 09:30:00,12.87,13.22,12.8,13.06,208100.0,8.7779,9.0167,8.7302,8.9075,208100.0
2010-06-30 10:00:00,13.05,13.08,12.94,12.94,211000.0,8.9007,8.9212,8.8257,8.8257,211000.0
2010-06-30 10:30:00,12.94,13.04,12.92,12.94,200700.0,8.8257,8.8939,8.812,8.8257,200700.0
2010-06-30 11:00:00,12.95,13.03,12.91,12.99,135600.0,8.8325,8.8871,8.8052,8.8598,135600.0
2010-06-30 11:30:00,12.99,13.2,12.99,13.11,173900.0,8.8598,9.003,8.8598,8.9416,173900.0
2010-06-30 12:00:00,13.12,13.16,13.08,13.13,77100.0,8.9485,8.9757,8.9212,8.9553,77100.0
2010-06-30 12:30:00,13.13,13.14,12.99,12.99,186000.0,8.9553,8.9621,8.8598,8.8598,186000.0
2010-06-30 13:00:00,13.0,13.0,12.86,12.95,260800.0,8.8666,8.8666,8.7711,8.8325,260800.0
2010-06-30 13:30:00,12.96,13.03,12.91,13.01,73400.0,8.8393,8.8871,8.8052,8.8734,73400.0
2010-06-30 14:00:00,13.01,13.03,12.85,12.87,159900.0,8.8734,8.8871,8.7643,8.7779,159900.0
2010-06-30 14:30:00,12.87,12.87,12.77,12.81,371200.0,8.7779,8.7779,8.7097,8.737,371200.0
2010-06-30 15:00:00,12.81,12.84,12.77,12.78,220100.0,8.737,8.7575,8.7097,8.7166,220100.0
2010-06-30 15:30:00,12.78,12.79,12.61,12.62,685200.0,8.7166,8.7234,8.6006,8.6074,685200.0
2010-07-01 09:30:00,12.69,12.82,12.6,12.69,357900.0,8.6552,8.7438,8.5938,8.6552,357900.0
2010-07-01 10:00:00,12.69,12.69,12.39,12.44,433100.0,8.6552,8.6552,8.4506,8.4847,433100.0
2010-07-01 10:30:00,12.45,12.47,12.28,12.37,246400.0,8.4915,8.5051,8.3755,8.4369,246400.0
2010-07-01 11:00:00,12.37,12.6,12.34,12.6,447700.0,8.4369,8.5938,8.4165,8.5938,447700.0
2010-07-01 11:30:00,12.59,12.81,12.57,12.68,430800.0,8.587,8.737,8.5733,8.6484,430800.0
2010-07-01 12:00:00,12.68,12.76,12.62,12.75,267900.0,8.6484,8.7029,8.6074,8.6961,267900.0
2010-07-01 12:30:00,12.74,13.01,12.73,12.81,312700.0,8.6893,8.8734,8.6825,8.737,312700.0
2010-07-01 13:00:00,12.81,12.83,12.74,12.77,130000.0,8.737,8.7507,8.6893,8.7097,130000.0
2010-07-01 13:30:00,12.77,12.86,12.74,12.85,220500.0,8.7097,8.7711,8.6893,8.7643,220500.0
2010-07-01 14:00:00,12.84,12.94,12.84,12.86,161100.0,8.7575,8.8257,8.7575,8.7711,161100.0
2010-07-01 14:30:00,12.85,12.86,12.72,12.8,347600.0,8.7643,8.7711,8.6756,8.7302,347600.0
2010-07-01 15:00:00,12.79,12.9,12.77,12.85,230600.0,8.7234,8.7984,8.7097,8.7643,230600.0
2010-07-01 15:30:00,12.85,12.91,12.81,12.88,587900.0,8.7643,8.8052,8.737,8.7848,587900.0
2010-07-02 09:30:00,12.94,13.07,12.83,12.89,291700.0,8.8257,8.9143,8.7507,8.7916,291700.0
2010-07-02 10:00:00,12.91,12.91,12.78,12.79,143500.0,8.8052,8.8052,8.7166,8.7234,143500.0
2010-07-02 10:30:00,12.78,12.78,12.65,12.69,120800.0,8.7166,8.7166,8.6279,8.6552,120800.0
2010-07-02 11:00:00,12.7,12.87,12.7,12.78,308600.0,8.662,8.7779,8.662,8.7166,308600.0
2010-07-02 11:30:00,12.78,12.79,12.65,12.68,103200.0,8.7166,8.7234,8.6279,8.6484,103200.0
2010-07-02 12:00:00,12.68,12.81,12.65,12.77,90000.0,8.6484,8.737,8.6279,8.7097,90000.0
2010-07-02 12:30:00,12.77,12.78,12.7,12.72,63100.0,8.7097,8.7166,8.662,8.6756,63100.0
2010-07-02 13:00:00,12.72,12.73,12.66,12.67,90600.0,8.6756,8.6825,8.6347,8.6415,90600.0
2010-07-02 13:30:00,12.68,12.72,12.66,12.69,57900.0,8.6484,8.6756,8.6347,8.6552,57900.0
2010-07-02 14:00:00,12.68,12.69,12.61,12.63,107400.0,8.6484,8.6552,8.6006,8.6142,107400.0
2010-07-02 14:30:00,12.63,12.68,12.6,12.65,197300.0,8.6142,8.6484,8.5938,8.6279,197300.0
2010-07-02 15:00:00,12.65,12.69,12.62,12.64,371800.0,8.6279,8.6552,8.6074,8.6211,371800.0
2010-07-02 15:30:00,12.63,12.74,12.62,12.63,296500.0,8.6142,8.6893,8.6074,8.6142,296500.0
2010-07-06 09:30:00,12.8,13.04,12.74,12.97,152500.0,8.7302,8.8939,8.6893,8.8461,152500.0
2010-07-06 10:00:00,12.97,13.07,12.91,12.92,105900.0,8.8461,8.9143,8.8052,8.812,105900.0
2010-07-06 10:30:00,12.91,12.92,12.8,12.81,179900.0,8.8052,8.812,8.7302,8.737,179900.0
2010-07-06 11:00:00,12.81,12.89,12.79,12.8,169300.0,8.737,8.7916,8.7234,8.7302,169300.0
2010-07-06 11:30:00,12.8,12.87,12.79,12.82,112300.0,8.7302,8.7779,8.7234,8.7438,112300.0
2010-07-06 12:00:00,12.81,12.86,12.65,12.65,193000.0,8.737,8.7711,8.6279,8.6279,193000.0
2010-07-06 12:30:00,12.65,12.65,12.51,12.51,196800.0,8.6279,8.6279,8.5324,8.5324,196800.0
2010-07-06 13:00:00,12.51,12.58,12.46,12.47,301500.0,8.5324,8.5801,8.4983,8.5051,301500.0
2010-07-06 13:30:00,12.48,12.48,12.3,12.31,423400.0,8.5119,8.5119,8.3892,8.396,423400.0
2010-07-06 14:00:00,12.31,12.46,12.27,12.43,293700.0,8.396,8.4983,8.3687,8.4778,293700.0
2010-07-06 14:30:00,12.43,12.52,12.41,12.43,168000.0,8.4778,8.5392,8.4642,8.4778,168000.0
2010-07-06 15:00:00,12.43,12.45,12.34,12.4,166100.0,8.4778,8.4915,8.4165,8.4574,166100.0
2010-07-06 15:30:00,12.4,12.49,12.37,12.45,562800.0,8.4574,8.5188,8.4369,8.4915,562800.0
2010-07-07 09:30:00,12.45,12.68,12.45,12.68,86500.0,8.4915,8.6484,8.4915,8.6484,86500.0
2010-07-07 10:00:00,12.69,12.78,12.6,12.61,251700.0,8.6552,8.7166,8.5938,8.6006,251700.0
2010-07-07 10:30:00,12.62,12.94,12.62,12.88,337100.0,8.6074,8.8257,8.6074,8.7848,337100.0
2010-07-07 11:00:00,12.88,12.88,12.72,12.76,162900.0,8.7848,8.7848,8.6756,8.7029,162900.0
2010-07-07 11:30:00,12.77,12.8,12.63,12.67,122400.0,8.7097,8.7302,8.6142,8.6415,122400.0
2010-07-07 12:00:00,12.67,12.76,12.66,12.76,61100.0,8.6415,8.7029,8.6347,8.7029,61100.0
2010-07-07 12:30:00,12.76,12.79,12.65,12.68,86000.0,8.7029,8.7234,8.6279,8.6484,86000.0
2010-07-07 13:00:00,12.68,12.82,12.68,12.81,96600.0,8.6484,8.7438,8.6484,8.737,96600.0
2010-07-07 13:30:00,12.81,12.86,12.76,12.85,106700.0,8.737,8.7711,8.7029,8.7643,106700.0
2010-07-07 14:00:00,12.85,12.86,12.79,12.8,90700.0,8.7643,8.7711,8.7234,8.7302,90700.0
2010-07-07 14:30:00,12.8,12.87,12.76,12.84,182000.0,8.7302,8.7779,8.7029,8.7575,182000.0
2010-07-07 15:00:00,12.85,12.94,12.82,12.91,231600.0,8.7643,8.8257,8.7438,8.8052,231600.0
2010-07-07 15:30:00,12.91,12.99,12.89,12.96,554300.0,8.8052,8.8598,8.7916,8.8393,554300.0
2010-07-08 09:30:00,13.08,13.23,13.01,13.11,382300.0,8.9212,9.0235,8.8734,8.9416,382300.0
2010-07-08 10:00:00,13.12,13.2,13.05,13.14,219600.0,8.9485,9.003,8.9007,8.9621,219600.0
2010-07-08 10:30:00,13.15,13.15,12.97,13.02,131100.0,8.9689,8.9689,8.8461,8.8802,131100.0
2010-07-08 11:00:00,13.02,13.05,12.91,12.99,113400.0,8.8802,8.9007,8.8052,8.8598,113400.0
2010-07-08 11:30:00,12.99,13.04,12.89,12.92,66000.0,8.8598,8.8939,8.7916,8.812,66000.0
2010-07-08 12:00:00,12.92,13.03,12.91,12.98,103700.0,8.812,8.8871,8.8052,8.853,103700.0
2010-07-08 12:30:00,12.98,12.98,12.89,12.91,62000.0,8.853,8.853,8.7916,8.8052,62000.0
2010-07-08 13:00:00,12.91,13.06,12.9,13.01,84700.0,8.8052,8.9075,8.7984,8.8734,84700.0
2010-07-08 13:30:00,13.0,13.04,12.9,12.93,81800.0,8.8666,8.8939,8.7984,8.8189,81800.0
2010-07-08 14:00:00,12.94,12.95,12.83,12.88,166900.0,8.8257,8.8325,8.7507,8.7848,166900.0
2010-07-08 14:30:00,12.88,12.94,12.87,12.9,118500.0,8.7848,8.8257,8.7779,8.7984,118500.0
2010-07-08 15:00:00,12.91,12.94,12.84,12.92,188700.0,8.8052,8.8257,8.7575,8.812,188700.0
2010-07-08 15:30:00,12.92,13.04,12.92,12.97,421800.0,8.812,8.8939,8.812,8.8461,421800.0
2010-07-09 09:30:00,12.98,12.99,12.85,12.9,200500.0,8.853,8.8598,8.7643,8.7984,200500.0
2010-07-09 10:00:00,12.9,13.19,12.89,13.17,180700.0,8.7984,8.9962,8.7916,8.9826,180700.0
2010-07-09 10:30:00,13.17,13.28,13.15,13.21,192500.0,8.9826,9.0576,8.9689,9.0098,192500.0
2010-07-09 11:00:00,13.21,13.21,13.03,13.06,163000.0,9.0098,9.0098,8.8871,8.9075,163000.0
2010-07-09 11:30:00,13.06,13.15,13.06,13.12,47600.0,8.9075,8.9689,8.9075,8.9485,47600.0
2010-07-09 12:00:00,13.12,13.18,13.12,13.14,45900.0,8.9485,8.9894,8.9485,8.9621,45900.0
2010-07-09 12:30:00,13.14,13.14,13.05,13.11,79100.0,8.9621,8.9621,8.9007,8.9416,79100.0
2010-07-09 13:00:00,13.11,13.18,13.1,13.16,42600.0,8.9416,8.9894,8.9348,8.9757,42600.0
2010-07-09 13:30:00,13.16,13.21,13.14,13.21,40800.0,8.9757,9.0098,8.9621,9.0098,40800.0
2010-07-09 14:00:00,13.2,13.22,13.18,13.21,46100.0,9.003,9.0167,8.9894,9.0098,46100.0
2010-07-09 14:30:00,13.21,13.28,13.19,13.27,89300.0,9.0098,9.0576,8.9962,9.0508,89300.0
2010-07-09 15:00:00,13.27,13.3,13.25,13.27,106900.0,9.0508,9.0712,9.0371,9.0508,106900.0
2010-07-09 15:30:00,13.26,13.33,13.23,13.28,509300.0,9.0439,9.0917,9.0235,9.0576,509300.0
2010-07-12 09:30:00,13.25,13.42,13.18,13.42,168100.0,9.0371,9.1531,8.9894,9.1531,168100.0
2010-07-12 10:00:00,13.43,13.46,13.16,13.19,157100.0,9.1599,9.1803,8.9757,8.9962,157100.0
2010-07-12 10:30:00,13.19,13.23,13.12,13.16,115300.0,8.9962,9.0235,8.9485,8.9757,115300.0
2010-07-12 11:00:00,13.16,13.16,13.08,13.15,120600.0,8.9757,8.9757,8.9212,8.9689,120600.0
2010-07-12 11:30:00,13.14,13.17,13.1,13.1,55300.0,8.9621,8.9826,8.9348,8.9348,55300.0
2010-07-12 12:00:00,13.11,13.23,13.11,13.19,93000.0,8.9416,9.0235,8.9416,8.9962,93000.0
2010-07-12 12:30:00,13.19,13.26,13.17,13.18,86500.0,8.9962,9.0439,8.9826,8.9894,86500.0
2010-07-12 13:00:00,13.17,13.28,13.16,13.27,55900.0,8.9826,9.0576,8.9757,9.0508,55900.0
2010-07-12 13:30:00,13.27,13.37,13.26,13.36,95000.0,9.0508,9.119,9.0439,9.1121,95000.0
2010-07-12 14:00:00,13.35,13.38,13.3,13.3,92200.0,9.1053,9.1258,9.0712,9.0712,92200.0
2010-07-12 14:30:00,13.3,13.36,13.24,13.3,114200.0,9.0712,9.1121,9.0303,9.0712,114200.0
2010-07-12 15:00:00,13.31,13.35,13.28,13.32,207900.0,9.078,9.1053,9.0576,9.0849,207900.0
2010-07-12 15:30:00,13.31,13.34,13.26,13.29,341200.0,9.078,9.0985,9.0439,9.0644,341200.0
2010-07-13 09:30:00,13.44,13.6,13.34,13.48,228500.0,9.1667,9.2758,9.0985,9.194,228500.0
2010-07-13 10:00:00,13.49,13.56,13.46,13.47,207000.0,9.2008,9.2486,9.1803,9.1872,207000.0
2010-07-13 10:30:00,13.48,13.48,13.41,13.45,86100.0,9.194,9.194,9.1462,9.1735,86100.0
2010-07-13 11:00:00,13.45,13.56,13.45,13.5,111200.0,9.1735,9.2486,9.1735,9.2076,111200.0
2010-07-13 11:30:00,13.5,13.54,13.45,13.47,169300.0,9.2076,9.2349,9.1735,9.1872,169300.0
2010-07-13 12:00:00,13.47,13.53,13.45,13.53,86000.0,9.1872,9.2281,9.1735,9.2281,86000.0
2010-07-13 12:30:00,13.53,13.55,13.42,13.42,71500.0,9.2281,9.2417,9.1531,9.1531,71500.0
2010-07-13 13:00:00,13.41,13.46,13.35,13.36,120000.0,9.1462,9.1803,9.1053,9.1121,120000.0
2010-07-13 13:30:00,13.37,13.41,13.36,13.39,91300.0,9.119,9.1462,9.1121,9.1326,91300.0
2010-07-13 14:00:00,13.39,13.46,13.39,13.44,86300.0,9.1326,9.1803,9.1326,9.1667,86300.0
2010-07-13 14:30:00,13.45,13.53,13.45,13.51,213900.0,9.1735,9.2281,9.1735,9.2144,213900.0
2010-07-13 15:00:00,13.52,13.63,13.51,13.63,209400.0,9.2213,9.2963,9.2144,9.2963,209400.0
2010-07-13 15:30:00,13.63,13.64,13.56,13.57,311100.0,9.2963,9.3031,9.2486,9.2554,311100.0
2010-07-14 09:30:00,13.47,13.47,13.22,13.35,234000.0,9.2896,9.2896,9.1172,9.2069,234000.0
2010-07-14 10:00:00,13.36,13.45,13.28,13.37,237100.0,9.2138,9.2758,9.1586,9.2207,237100.0
2010-07-14 10:30:00,13.37,13.38,13.3,13.35,168800.0,9.2207,9.2276,9.1724,9.2069,168800.0
2010-07-14 11:00:00,13.36,13.4,13.3,13.39,146800.0,9.2138,9.2414,9.1724,9.2345,146800.0
2010-07-14 11:30:00,13.38,13.47,13.35,13.45,94100.0,9.2276,9.2896,9.2069,9.2758,94100.0
2010-07-14 12:00:00,13.45,13.53,13.42,13.51,71600.0,9.2758,9.331,9.2551,9.3172,71600.0
2010-07-14 12:30:00,13.52,13.53,13.48,13.51,72800.0,9.3241,9.331,9.2965,9.3172,72800.0
2010-07-14 13:00:00,13.51,13.52,13.42,13.46,95200.0,9.3172,9.3241,9.2551,9.2827,95200.0
2010-07-14 13:30:00,13.47,13.48,13.3,13.35,91700.0,9.2896,9.2965,9.1724,9.2069,91700.0
2010-07-14 14:00:00,13.34,13.36,13.22,13.26,206400.0,9.2,9.2138,9.1172,9.1448,206400.0
2010-07-14 14:30:00,13.26,13.39,13.24,13.38,143500.0,9.1448,9.2345,9.131,9.2276,143500.0
2010-07-14 15:00:00,13.38,13.43,13.33,13.4,179500.0,9.2276,9.262,9.1931,9.2414,179500.0
2010-07-14 15:30:00,13.4,13.45,13.31,13.43,460300.0,9.2414,9.2758,9.1793,9.262,460300.0
2010-07-15 09:30:00,13.46,13.46,13.32,13.39,63900.0,9.2827,9.2827,9.1862,9.2345,63900.0
2010-07-15 10:00:00,13.38,13.38,13.1,13.25,187600.0,9.2276,9.2276,9.0345,9.1379,187600.0
2010-07-15 10:30:00,13.25,13.32,13.23,13.31,87200.0,9.1379,9.1862,9.1241,9.1793,87200.0
2010-07-15 11:00:00,13.31,13.38,13.24,13.36,104300.0,9.1793,9.2276,9.131,9.2138,104300.0
2010-07-15 11:30:00,13.36,13.39,13.31,13.34,101400.0,9.2138,9.2345,9.1793,9.2,101400.0
2010-07-15 12:00:00,13.33,13.37,13.27,13.32,109400.0,9.1931,9.2207,9.1517,9.1862,109400.0
2010-07-15 12:30:00,13.33,13.34,13.27,13.27,82400.0,9.1931,9.2,9.1517,9.1517,82400.0
2010-07-15 13:00:00,13.27,13.45,13.27,13.4,274200.0,9.1517,9.2758,9.1517,9.2414,274200.0
2010-07-15 13:30:00,13.4,13.42,13.34,13.37,93400.0,9.2414,9.2551,9.2,9.2207,93400.0
2010-07-15 14:00:00,13.37,13.45,13.31,13.45,81600.0,9.2207,9.2758,9.1793,9.2758,81600.0
2010-07-15 14:30:00,13.45,13.48,13.41,13.43,80400.0,9.2758,9.2965,9.2482,9.262,80400.0
2010-07-15 15:00:00,13.44,13.44,13.3,13.4,200600.0,9.2689,9.2689,9.1724,9.2414,200600.0
2010-07-15 15:30:00,13.39,13.52,13.38,13.47,410900.0,9.2345,9.3241,9.2276,9.2896,410900.0
2010-07-16 09:30:00,13.39,13.41,13.09,13.16,198400.0,9.2345,9.2482,9.0276,9.0758,198400.0
2010-07-16 10:00:00,13.15,13.23,13.06,13.19,258400.0,9.0689,9.1241,9.0069,9.0965,258400.0
2010-07-16 10:30:00,13.19,13.22,13.14,13.17,143100.0,9.0965,9.1172,9.062,9.0827,143100.0
2010-07-16 11:00:00,13.16,13.17,13.05,13.07,171200.0,9.0758,9.0827,9.0,9.0138,171200.0
2010-07-16 11:30:00,13.07,13.08,12.94,12.94,168400.0,9.0138,9.0207,8.9241,8.9241,168400.0
2010-07-16 12:00:00,12.93,12.98,12.86,12.88,96400.0,8.9172,8.9517,8.8689,8.8827,96400.0
2010-07-16 12:30:00,12.88,12.92,12.85,12.91,87700.0,8.8827,8.9103,8.862,8.9034,87700.0
2010-07-16 13:00:00,12.91,12.91,12.85,12.88,90300.0,8.9034,8.9034,8.862,8.8827,90300.0
2010-07-16 13:30:00,12.87,12.98,12.87,12.96,237500.0,8.8758,8.9517,8.8758,8.9379,237500.0
2010-07-16 14:00:00,12.95,12.98,12.91,12.97,139400.0,8.931,8.9517,8.9034,8.9448,139400.0
2010-07-16 14:30:00,12.97,13.0,12.88,12.89,113700.0,8.9448,8.9655,8.8827,8.8896,113700.0
2010-07-16 15:00:00,12.89,12.92,12.78,12.83,184100.0,8.8896,8.9103,8.8138,8.8482,184100.0
2010-07-16 15:30:00,12.82,12.91,12.82,12.84,559000.0,8.8414,8.9034,8.8414,8.8551,559000.0
2010-07-19 09:30:00,12.94,13.09,12.92,13.06,98800.0,8.9241,9.0276,8.9103,9.0069,98800.0
2010-07-19 10:00:00,13.05,13.08,12.93,12.94,242700.0,9.0,9.0207,8.9172,8.9241,242700.0
2010-07-19 10:30:00,12.94,13.05,12.91,13.03,187100.0,8.9241,9.0,8.9034,8.9862,187100.0
2010-07-19 11:00:00,13.02,13.14,13.01,13.12,91600.0,8.9793,9.062,8.9724,9.0482,91600.0
2010-07-19 11:30:00,13.11,13.17,13.03,13.12,78800.0,9.0414,9.0827,8.9862,9.0482,78800.0
2010-07-19 12:00:00,13.12,13.12,13.03,13.1,47900.0,9.0482,9.0482,8.9862,9.0345,47900.0
2010-07-19 12:30:00,13.1,13.21,13.1,13.12,83100.0,9.0345,9.1103,9.0345,9.0482,83100.0
2010-07-19 13:00:00,13.13,13.14,13.03,13.04,52300.0,9.0551,9.062,8.9862,8.9931,52300.0
2010-07-19 13:30:00,13.05,13.08,13.0,13.03,51100.0,9.0,9.0207,8.9655,8.9862,51100.0
2010-07-19 14:00:00,13.02,13.08,13.01,13.03,76000.0,8.9793,9.0207,8.9724,8.9862,76000.0
2010-07-19 14:30:00,13.03,13.14,13.01,13.11,108000.0,8.9862,9.062,8.9724,9.0414,108000.0
2010-07-19 15:00:00,13.11,13.19,13.05,13.07,192300.0,9.0414,9.0965,9.0,9.0138,192300.0
2010-07-19 15:30:00,13.07,13.14,13.04,13.12,347200.0,9.0138,9.062,8.9931,9.0482,347200.0
2010-07-20 09:30:00,12.9,13.19,12.87,13.18,230800.0,8.8965,9.0965,8.8758,9.0896,230800.0
2010-07-20 10:00:00,13.19,13.19,13.04,13.09,186800.0,9.0965,9.0965,8.9931,9.0276,186800.0
2010-07-20 10:30:00,13.09,13.17,13.05,13.15,163400.0,9.0276,9.0827,9.0,9.0689,163400.0
2010-07-20 11:00:00,13.15,13.24,13.13,13.2,165900.0,9.0689,9.131,9.0551,9.1034,165900.0
2010-07-20 11:30:00,13.2,13.23,13.12,13.14,96200.0,9.1034,9.1241,9.0482,9.062,96200.0
2010-07-20 12:00:00,13.14,13.16,13.09,13.11,65000.0,9.062,9.0758,9.0276,9.0414,65000.0
2010-07-20 12:30:00,13.11,13.18,13.11,13.15,63600.0,9.0414,9.0896,9.0414,9.0689,63600.0
2010-07-20 13:00:00,13.15,13.21,13.1,13.2,108100.0,9.0689,9.1103,9.0345,9.1034,108100.0
2010-07-20 13:30:00,13.2,13.43,13.2,13.42,123100.0,9.1034,9.262,9.1034,9.2551,123100.0
2010-07-20 14:00:00,13.42,13.42,13.32,13.37,104900.0,9.2551,9.2551,9.1862,9.2207,104900.0
2010-07-20 14:30:00,13.37,13.41,13.33,13.38,151300.0,9.2207,9.2482,9.1931,9.2276,151300.0
2010-07-20 15:00:00,13.38,13.52,13.35,13.51,247500.0,9.2276,9.3241,9.2069,9.3172,247500.0
2010-07-20 15:30:00,13.51,13.61,13.47,13.58,482500.0,9.3172,9.3862,9.2896,9.3655,482500.0
2010-07-21 09:30:00,13.68,13.68,13.34,13.46,138800.0,9.4345,9.4345,9.2,9.2827,138800.0
2010-07-21 10:00:00,13.45,13.61,13.35,13.6,154000.0,9.2758,9.3862,9.2069,9.3793,154000.0
2010-07-21 10:30:00,13.6,13.64,13.54,13.6,140200.0,9.3793,9.4069,9.3379,9.3793,140200.0
2010-07-21 11:00:00,13.6,13.6,13.48,13.51,100600.0,9.3793,9.3793,9.2965,9.3172,100600.0
2010-07-21 11:30:00,13.51,13.56,13.45,13.56,89800.0,9.3172,9.3517,9.2758,9.3517,89800.0
2010-07-21 12:00:00,13.55,13.68,13.55,13.67,113600.0,9.3448,9.4345,9.3448,9.4276,113600.0
2010-07-21 12:30:00,13.66,13.71,13.59,13.6,69500.0,9.4207,9.4551,9.3724,9.3793,69500.0
2010-07-21 13:00:00,13.6,13.64,13.55,13.6,51900.0,9.3793,9.4069,9.3448,9.3793,51900.0
2010-07-21 13:30:00,13.61,13.64,13.55,13.57,121100.0,9.3862,9.4069,9.3448,9.3586,121100.0
2010-07-21 14:00:00,13.57,13.57,13.36,13.4,216600.0,9.3586,9.3586,9.2138,9.2414,216600.0
2010-07-21 14:30:00,13.38,13.4,13.2,13.22,262800.0,9.2276,9.2414,9.1034,9.1172,262800.0
2010-07-21 15:00:00,13.22,13.33,13.2,13.21,288400.0,9.1172,9.1931,9.1034,9.1103,288400.0
2010-07-21 15:30:00,13.22,13.27,13.19,13.23,442500.0,9.1172,9.1517,9.0965,9.1241,442500.0
2010-07-22 09:30:00,13.44,13.59,13.44,13.52,129800.0,9.2689,9.3724,9.2689,9.3241,129800.0
2010-07-22 10:00:00,13.52,13.74,13.52,13.62,192000.0,9.3241,9.4758,9.3241,9.3931,192000.0
2010-07-22 10:30:00,13.62,13.64,13.56,13.56,183100.0,9.3931,9.4069,9.3517,9.3517,183100.0
2010-07-22 11:00:00,13.57,13.59,13.47,13.5,147500.0,9.3586,9.3724,9.2896,9.3103,147500.0
2010-07-22 11:30:00,13.5,13.52,13.33,13.35,116700.0,9.3103,9.3241,9.1931,9.2069,116700.0
2010-07-22 12:00:00,13.35,13.44,13.33,13.43,112500.0,9.2069,9.2689,9.1931,9.262,112500.0
2010-07-22 12:30:00,13.42,13.52,13.42,13.52,57000.0,9.2551,9.3241,9.2551,9.3241,57000.0
2010-07-22 13:00:00,13.52,13.6,13.52,13.54,72100.0,9.3241,9.3793,9.3241,9.3379,72100.0
2010-07-22 13:30:00,13.54,13.57,13.52,13.52,61500.0,9.3379,9.3586,9.3241,9.3241,61500.0
2010-07-22 14:00:00,13.53,13.62,13.53,13.62,80500.0,9.331,9.3931,9.331,9.3931,80500.0
2010-07-22 14:30:00,13.62,13.66,13.58,13.66,175200.0,9.3931,9.4207,9.3655,9.4207,175200.0
2010-07-22 15:00:00,13.66,13.7,13.62,13.64,295400.0,9.4207,9.4482,9.3931,9.4069,295400.0
2010-07-22 15:30:00,13.63,13.66,13.54,13.63,375200.0,9.4,9.4207,9.3379,9.4,375200.0
2010-07-23 09:30:00,13.56,13.83,13.51,13.74,240000.0,9.3517,9.5379,9.3172,9.4758,240000.0
2010-07-23 10:00:00,13.74,13.89,13.73,13.89,191500.0,9.4758,9.5793,9.4689,9.5793,191500.0
2010-07-23 10:30:00,13.89,13.93,13.85,13.85,100700.0,9.5793,9.6069,9.5517,9.5517,100700.0
2010-07-23 11:00:00,13.84,13.95,13.84,13.94,143800.0,9.5448,9.6207,9.5448,9.6138,143800.0
2010-07-23 11:30:00,13.93,14.0,13.91,13.94,88900.0,9.6069,9.6551,9.5931,9.6138,88900.0
2010-07-23 12:00:00,13.95,13.99,13.84,13.91,218200.0,9.6207,9.6482,9.5448,9.5931,218200.0
2010-07-23 12:30:00,13.91,13.96,13.79,13.96,93800.0,9.5931,9.6276,9.5103,9.6276,93800.0
2010-07-23 13:00:00,13.95,14.12,13.88,14.12,105100.0,9.6207,9.7379,9.5724,9.7379,105100.0
2010-07-23 13:30:00,14.12,14.19,14.07,14.1,131600.0,9.7379,9.7862,9.7034,9.7241,131600.0
2010-07-23 14:00:00,14.1,14.12,13.99,14.02,86000.0,9.7241,9.7379,9.6482,9.6689,86000.0
2010-07-23 14:30:00,14.02,14.14,14.01,14.12,109200.0,9.6689,9.7517,9.662,9.7379,109200.0
2010-07-23 15:00:00,14.12,14.13,14.07,14.09,157800.0,9.7379,9.7448,9.7034,9.7172,157800.0
2010-07-23 15:30:00,14.1,14.16,14.02,14.09,453100.0,9.7241,9.7655,9.6689,9.7172,453100.0
2010-07-26 09:30:00,14.13,14.13,13.86,13.88,183800.0,9.7448,9.7448,9.5586,9.5724,183800.0
2010-07-26 10:00:00,13.89,14.14,13.89,14.03,150900.0,9.5793,9.7517,9.5793,9.6758,150900.0
2010-07-26 10:30:00,14.02,14.15,13.94,14.15,244000.0,9.6689,9.7586,9.6138,9.7586,244000.0
2010-07-26 11:00:00,14.16,14.27,14.14,14.21,247500.0,9.7655,9.8413,9.7517,9.8,247500.0
2010-07-26 11:30:00,14.2,14.26,14.18,14.22,109800.0,9.7931,9.8345,9.7793,9.8069,109800.0
2010-07-26 12:00:00,14.22,14.28,14.18,14.26,112100.0,9.8069,9.8482,9.7793,9.8345,112100.0
2010-07-26 12:30:00,14.26,14.33,14.24,14.33,111200.0,9.8345,9.8827,9.8207,9.8827,111200.0
2010-07-26 13:00:00,14.33,14.34,14.27,14.3,82600.0,9.8827,9.8896,9.8413,9.862,82600.0
2010-07-26 13:30:00,14.29,14.31,14.27,14.29,95700.0,9.8551,9.8689,9.8413,9.8551,95700.0
2010-07-26 14:00:00,14.28,14.28,14.2,14.2,67700.0,9.8482,9.8482,9.7931,9.7931,67700.0
2010-07-26 14:30:00,14.19,14.23,14.17,14.22,87000.0,9.7862,9.8138,9.7724,9.8069,87000.0
2010-07-26 15:00:00,14.22,14.36,14.21,14.34,199900.0,9.8069,9.9034,9.8,9.8896,199900.0
2010-07-26 15:30:00,14.35,14.35,14.3,14.34,257500.0,9.8965,9.8965,9.862,9.8896,257500.0
2010-07-27 09:30:00,14.43,14.47,14.2,14.21,168700.0,9.9517,9.9793,9.7931,9.8,168700.0
2010-07-27 10:00:00,14.19,14.36,14.04,14.19,286000.0,9.7862,9.9034,9.6827,9.7862,286000.0
2010-07-27 10:30:00,14.19,14.2,14.06,14.06,247700.0,9.7862,9.7931,9.6965,9.6965,247700.0
2010-07-27 11:00:00,14.06,14.06,13.86,13.93,350700.0,9.6965,9.6965,9.5586,9.6069,350700.0
2010-07-27 11:30:00,13.92,14.0,13.9,13.98,211100.0,9.6,9.6551,9.5862,9.6413,211100.0
2010-07-27 12:00:00,13.98,14.07,13.98,14.02,85100.0,9.6413,9.7034,9.6413,9.6689,85100.0
2010-07-27 12:30:00,14.02,14.1,14.01,14.1,184500.0,9.6689,9.7241,9.662,9.7241,184500.0
2010-07-27 13:00:00,14.09,14.12,14.06,14.08,212200.0,9.7172,9.7379,9.6965,9.7103,212200.0
2010-07-27 13:30:00,14.09,14.16,14.05,14.13,182300.0,9.7172,9.7655,9.6896,9.7448,182300.0
2010-07-27 14:00:00,14.13,14.19,14.11,14.16,161700.0,9.7448,9.7862,9.731,9.7655,161700.0
2010-07-27 14:30:00,14.17,14.18,14.11,14.14,180600.0,9.7724,9.7793,9.731,9.7517,180600.0
2010-07-27 15:00:00,14.15,14.23,14.15,14.22,239400.0,9.7586,9.8138,9.7586,9.8069,239400.0
2010-07-27 15:30:00,14.22,14.23,14.13,14.17,520400.0,9.8069,9.8138,9.7448,9.7724,520400.0
2010-07-28 09:30:00,14.18,14.35,14.1,14.3,376100.0,9.7793,9.8965,9.7241,9.862,376100.0
2010-07-28 10:00:00,14.3,14.4,14.29,14.3,430100.0,9.862,9.931,9.8551,9.862,430100.0
2010-07-28 10:30:00,14.3,14.31,14.16,14.28,456900.0,9.862,9.8689,9.7655,9.8482,456900.0
2010-07-28 11:00:00,14.27,14.28,14.15,14.15,198100.0,9.8413,9.8482,9.7586,9.7586,198100.0
2010-07-28 11:30:00,14.14,14.29,14.13,14.27,215000.0,9.7517,9.8551,9.7448,9.8413,215000.0
2010-07-28 12:00:00,14.27,14.3,14.23,14.28,106000.0,9.8413,9.862,9.8138,9.8482,106000.0
2010-07-28 12:30:00,14.27,14.4,14.26,14.4,136700.0,9.8413,9.931,9.8345,9.931,136700.0
2010-07-28 13:00:00,14.4,14.4,14.3,14.33,113800.0,9.931,9.931,9.862,9.8827,113800.0
2010-07-28 13:30:00,14.33,14.39,14.31,14.35,149200.0,9.8827,9.9241,9.8689,9.8965,149200.0
2010-07-28 14:00:00,14.35,14.37,14.21,14.26,209300.0,9.8965,9.9103,9.8,9.8345,209300.0
2010-07-28 14:30:00,14.25,14.27,14.14,14.16,142700.0,9.8276,9.8413,9.7517,9.7655,142700.0
2010-07-28 15:00:00,14.16,14.18,14.08,14.11,258200.0,9.7655,9.7793,9.7103,9.731,258200.0
2010-07-28 15:30:00,14.11,14.18,14.11,14.15,361000.0,9.731,9.7793,9.731,9.7586,361000.0
2010-07-29 09:30:00,14.21,14.43,14.02,14.04,265100.0,9.8,9.9517,9.6689,9.6827,265100.0
2010-07-29 10:00:00,14.04,14.05,13.77,13.77,582500.0,9.6827,9.6896,9.4965,9.4965,582500.0
2010-07-29 10:30:00,13.76,13.79,13.6,13.64,780300.0,9.4896,9.5103,9.3793,9.4069,780300.0
2010-07-29 11:00:00,13.65,13.67,13.3,13.32,416900.0,9.4138,9.4276,9.1724,9.1862,416900.0
2010-07-29 11:30:00,13.31,13.46,13.27,13.42,590900.0,9.1793,9.2827,9.1517,9.2551,590900.0
2010-07-29 12:00:00,13.43,13.52,13.37,13.5,279200.0,9.262,9.3241,9.2207,9.3103,279200.0
2010-07-29 12:30:00,13.5,13.52,13.45,13.5,170600.0,9.3103,9.3241,9.2758,9.3103,170600.0
2010-07-29 13:00:00,13.5,13.55,13.45,13.47,296800.0,9.3103,9.3448,9.2758,9.2896,296800.0
2010-07-29 13:30:00,13.48,13.55,13.47,13.51,190000.0,9.2965,9.3448,9.2896,9.3172,190000.0
2010-07-29 14:00:00,13.52,13.53,13.44,13.49,142300.0,9.3241,9.331,9.2689,9.3034,142300.0
2010-07-29 14:30:00,13.49,13.61,13.49,13.57,235800.0,9.3034,9.3862,9.3034,9.3586,235800.0
2010-07-29 15:00:00,13.57,13.62,13.49,13.58,347800.0,9.3586,9.3931,9.3034,9.3655,347800.0
2010-07-29 15:30:00,13.57,13.6,13.5,13.53,680400.0,9.3586,9.3793,9.3103,9.331,680400.0
2010-07-30 09:30:00,13.38,13.48,13.24,13.42,156100.0,9.2276,9.2965,9.131,9.2551,156100.0
2010-07-30 10:00:00,13.42,13.53,13.26,13.35,190900.0,9.2551,9.331,9.1448,9.2069,190900.0
2010-07-30 10:30:00,13.35,13.57,13.34,13.57,150500.0,9.2069,9.3586,9.2,9.3586,150500.0
2010-07-30 11:00:00,13.56,13.6,13.44,13.45,154600.0,9.3517,9.3793,9.2689,9.2758,154600.0
2010-07-30 11:30:00,13.45,13.53,13.44,13.53,103900.0,9.2758,9.331,9.2689,9.331,103900.0
2010-07-30 12:00:00,13.53,13.58,13.47,13.57,122000.0,9.331,9.3655,9.2896,9.3586,122000.0
2010-07-30 12:30:00,13.57,13.58,13.47,13.48,100400.0,9.3586,9.3655,9.2896,9.2965,100400.0
2010-07-30 13:00:00,13.49,13.49,13.35,13.36,242900.0,9.3034,9.3034,9.2069,9.2138,242900.0
2010-07-30 13:30:00,13.36,13.4,13.32,13.34,114100.0,9.2138,9.2414,9.1862,9.2,114100.0
2010-07-30 14:00:00,13.34,13.48,13.32,13.44,146100.0,9.2,9.2965,9.1862,9.2689,146100.0
2010-07-30 14:30:00,13.44,13.47,13.4,13.44,111500.0,9.2689,9.2896,9.2414,9.2689,111500.0
2010-07-30 15:00:00,13.44,13.6,13.42,13.58,504100.0,9.2689,9.3793,9.2551,9.3655,504100.0
2010-07-30 15:30:00,13.58,13.62,13.52,13.58,820700.0,9.3655,9.3931,9.3241,9.3655,820700.0
2010-08-02 09:30:00,13.81,13.89,13.65,13.77,173200.0,9.5241,9.5793,9.4138,9.4965,173200.0
2010-08-02 10:00:00,13.78,14.15,13.78,14.13,427700.0,9.5034,9.7586,9.5034,9.7448,427700.0
2010-08-02 10:30:00,14.13,14.2,14.12,14.14,249700.0,9.7448,9.7931,9.7379,9.7517,249700.0
2010-08-02 11:00:00,14.15,14.15,14.03,14.15,314400.0,9.7586,9.7586,9.6758,9.7586,314400.0
2010-08-02 11:30:00,14.15,14.2,14.11,14.11,388000.0,9.7586,9.7931,9.731,9.731,388000.0
2010-08-02 12:00:00,14.12,14.12,14.01,14.02,129100.0,9.7379,9.7379,9.662,9.6689,129100.0
2010-08-02 12:30:00,14.02,14.06,14.0,14.03,242200.0,9.6689,9.6965,9.6551,9.6758,242200.0
2010-08-02 13:00:00,14.03,14.08,14.02,14.04,168700.0,9.6758,9.7103,9.6689,9.6827,168700.0
2010-08-02 13:30:00,14.04,14.06,14.0,14.01,149500.0,9.6827,9.6965,9.6551,9.662,149500.0
2010-08-02 14:00:00,14.01,14.02,13.99,14.01,119900.0,9.662,9.6689,9.6482,9.662,119900.0
2010-08-02 14:30:00,14.01,14.11,14.01,14.11,258000.0,9.662,9.731,9.662,9.731,258000.0
2010-08-02 15:00:00,14.1,14.13,14.1,14.1,417000.0,9.7241,9.7448,9.7241,9.7241,417000.0
2010-08-02 15:30:00,14.1,14.11,13.96,14.11,1280200.0,9.7241,9.731,9.6276,9.731,1280200.0
2010-08-03 09:30:00,14.02,14.08,13.64,13.7,169300.0,9.6689,9.7103,9.4069,9.4482,169300.0
2010-08-03 10:00:00,13.69,13.69,13.44,13.5,246100.0,9.4414,9.4414,9.2689,9.3103,246100.0
2010-08-03 10:30:00,13.5,13.71,13.49,13.71,238400.0,9.3103,9.4551,9.3034,9.4551,238400.0
2010-08-03 11:00:00,13.71,13.77,13.68,13.72,318500.0,9.4551,9.4965,9.4345,9.462,318500.0
2010-08-03 11:30:00,13.72,13.9,13.72,13.81,111300.0,9.462,9.5862,9.462,9.5241,111300.0
2010-08-03 12:00:00,13.81,13.81,13.67,13.7,114700.0,9.5241,9.5241,9.4276,9.4482,114700.0
2010-08-03 12:30:00,13.71,13.74,13.7,13.71,63600.0,9.4551,9.4758,9.4482,9.4551,63600.0
2010-08-03 13:00:00,13.71,13.72,13.61,13.65,74400.0,9.4551,9.462,9.3862,9.4138,74400.0
2010-08-03 13:30:00,13.66,13.7,13.61,13.62,80100.0,9.4207,9.4482,9.3862,9.3931,80100.0
2010-08-03 14:00:00,13.62,13.67,13.61,13.66,136900.0,9.3931,9.4276,9.3862,9.4207,136900.0
2010-08-03 14:30:00,13.67,13.68,13.6,13.6,158900.0,9.4276,9.4345,9.3793,9.3793,158900.0
2010-08-03 15:00:00,13.61,13.62,13.51,13.53,301000.0,9.3862,9.3931,9.3172,9.331,301000.0
2010-08-03 15:30:00,13.53,13.56,13.49,13.53,451700.0,9.331,9.3517,9.3034,9.331,451700.0
2010-08-04 09:30:00,13.55,13.69,13.54,13.65,145200.0,9.3448,9.4414,9.3379,9.4138,145200.0
2010-08-04 10:00:00,13.65,13.77,13.47,13.53,184000.0,9.4138,9.4965,9.2896,9.331,184000.0
2010-08-04 10:30:00,13.53,13.61,13.49,13.58,134300.0,9.331,9.3862,9.3034,9.3655,134300.0
2010-08-04 11:00:00,13.59,13.65,13.59,13.63,102800.0,9.3724,9.4138,9.3724,9.4,102800.0
2010-08-04 11:30:00,13.63,13.64,13.59,13.6,107900.0,9.4,9.4069,9.3724,9.3793,107900.0
2010-08-04 12:00:00,13.6,13.65,13.59,13.61,155900.0,9.3793,9.4138,9.3724,9.3862,155900.0
2010-08-04 12:30:00,13.61,13.63,13.54,13.55,153400.0,9.3862,9.4,9.3379,9.3448,153400.0
2010-08-04 13:00:00,13.55,13.56,13.49,13.51,207900.0,9.3448,9.3517,9.3034,9.3172,207900.0
2010-08-04 13:30:00,13.52,13.55,13.5,13.51,127500.0,9.3241,9.3448,9.3103,9.3172,127500.0
2010-08-04 14:00:00,13.51,13.57,13.48,13.53,180500.0,9.3172,9.3586,9.2965,9.331,180500.0
2010-08-04 14:30:00,13.53,13.54,13.46,13.46,187100.0,9.331,9.3379,9.2827,9.2827,187100.0
2010-08-04 15:00:00,13.47,13.54,13.46,13.53,274100.0,9.2896,9.3379,9.2827,9.331,274100.0
2010-08-04 15:30:00,13.53,13.56,13.52,13.53,341600.0,9.331,9.3517,9.3241,9.331,341600.0
2010-08-05 09:30:00,13.36,13.41,13.15,13.34,283000.0,9.2138,9.2482,9.0689,9.2,283000.0
2010-08-05 10:00:00,13.35,13.44,13.3,13.38,229800.0,9.2069,9.2689,9.1724,9.2276,229800.0
2010-08-05 10:30:00,13.39,13.45,13.38,13.41,171600.0,9.2345,9.2758,9.2276,9.2482,171600.0
2010-08-05 11:00:00,13.4,13.42,13.26,13.29,272600.0,9.2414,9.2551,9.1448,9.1655,272600.0
2010-08-05 11:30:00,13.28,13.28,13.15,13.15,243900.0,9.1586,9.1586,9.0689,9.0689,243900.0
2010-08-05 12:00:00,13.16,13.26,13.13,13.26,117600.0,9.0758,9.1448,9.0551,9.1448,117600.0
2010-08-05 12:30:00,13.26,13.29,13.21,13.25,97900.0,9.1448,9.1655,9.1103,9.1379,97900.0
2010-08-05 13:00:00,13.26,13.28,13.22,13.28,32000.0,9.1448,9.1586,9.1172,9.1586,32000.0
2010-08-05 13:30:00,13.28,13.34,13.28,13.32,86800.0,9.1586,9.2,9.1586,9.1862,86800.0
2010-08-05 14:00:00,13.32,13.36,13.31,13.33,59900.0,9.1862,9.2138,9.1793,9.1931,59900.0
2010-08-05 14:30:00,13.34,13.37,13.3,13.3,40500.0,9.2,9.2207,9.1724,9.1724,40500.0
2010-08-05 15:00:00,13.31,13.4,13.28,13.36,198300.0,9.1793,9.2414,9.1586,9.2138,198300.0
2010-08-05 15:30:00,13.37,13.4,13.34,13.39,304400.0,9.2207,9.2414,9.2,9.2345,304400.0
2010-08-06 09:30:00,13.25,13.39,13.1,13.34,148000.0,9.1379,9.2345,9.0345,9.2,148000.0
2010-08-06 10:00:00,13.35,13.39,13.23,13.25,92600.0,9.2069,9.2345,9.1241,9.1379,92600.0
2010-08-06 10:30:00,13.25,13.26,13.03,13.06,197300.0,9.1379,9.1448,8.9862,9.0069,197300.0
2010-08-06 11:00:00,13.05,13.14,13.02,13.08,85800.0,9.0,9.062,8.9793,9.0207,85800.0
2010-08-06 11:30:00,13.08,13.24,13.06,13.14,75700.0,9.0207,9.131,9.0069,9.062,75700.0
2010-08-06 12:00:00,13.13,13.14,13.11,13.12,48600.0,9.0551,9.062,9.0414,9.0482,48600.0
2010-08-06 12:30:00,13.12,13.16,13.09,13.09,55700.0,9.0482,9.0758,9.0276,9.0276,55700.0
2010-08-06 13:00:00,13.09,13.11,13.0,13.01,54000.0,9.0276,9.0414,8.9655,8.9724,54000.0
2010-08-06 13:30:00,13.01,13.08,13.0,13.06,72100.0,8.9724,9.0207,8.9655,9.0069,72100.0
2010-08-06 14:00:00,13.06,13.06,13.01,13.05,46300.0,9.0069,9.0069,8.9724,9.0,46300.0
2010-08-06 14:30:00,13.05,13.19,13.01,13.16,110200.0,9.0,9.0965,8.9724,9.0758,110200.0
2010-08-06 15:00:00,13.17,13.26,13.14,13.22,176400.0,9.0827,9.1448,9.062,9.1172,176400.0
2010-08-06 15:30:00,13.22,13.26,13.19,13.24,213300.0,9.1172,9.1448,9.0965,9.131,213300.0
2010-08-09 09:30:00,13.37,13.66,13.37,13.63,209300.0,9.2207,9.4207,9.2207,9.4,209300.0
2010-08-09 10:00:00,13.63,13.79,13.63,13.74,322100.0,9.4,9.5103,9.4,9.4758,322100.0
2010-08-09 10:30:00,13.74,13.76,13.7,13.74,164400.0,9.4758,9.4896,9.4482,9.4758,164400.0
2010-08-09 11:00:00,13.74,13.75,13.68,13.69,114900.0,9.4758,9.4827,9.4345,9.4414,114900.0
2010-08-09 11:30:00,13.69,13.75,13.69,13.7,121400.0,9.4414,9.4827,9.4414,9.4482,121400.0
2010-08-09 12:00:00,13.7,13.73,13.67,13.67,56700.0,9.4482,9.4689,9.4276,9.4276,56700.0
2010-08-09 12:30:00,13.68,13.68,13.63,13.64,94000.0,9.4345,9.4345,9.4,9.4069,94000.0
2010-08-09 13:00:00,13.63,13.66,13.61,13.61,74600.0,9.4,9.4207,9.3862,9.3862,74600.0
2010-08-09 13:30:00,13.62,13.62,13.56,13.56,90600.0,9.3931,9.3931,9.3517,9.3517,90600.0
2010-08-09 14:00:00,13.57,13.65,13.56,13.63,116700.0,9.3586,9.4138,9.3517,9.4,116700.0
2010-08-09 14:30:00,13.63,13.66,13.62,13.65,206700.0,9.4,9.4207,9.3931,9.4138,206700.0
2010-08-09 15:00:00,13.65,13.65,13.62,13.65,122700.0,9.4138,9.4138,9.3931,9.4138,122700.0
2010-08-09 15:30:00,13.64,13.68,13.58,13.61,738000.0,9.4069,9.4345,9.3655,9.3862,738000.0
2010-08-10 09:30:00,13.4,13.41,13.15,13.22,207500.0,9.2414,9.2482,9.0689,9.1172,207500.0
2010-08-10 10:00:00,13.22,13.29,13.19,13.23,206600.0,9.1172,9.1655,9.0965,9.1241,206600.0
2010-08-10 10:30:00,13.23,13.23,13.1,13.11,172000.0,9.1241,9.1241,9.0345,9.0414,172000.0
2010-08-10 11:00:00,13.12,13.18,13.09,13.1,69900.0,9.0482,9.0896,9.0276,9.0345,69900.0
2010-08-10 11:30:00,13.1,13.11,13.02,13.04,95400.0,9.0345,9.0414,8.9793,8.9931,95400.0
2010-08-10 12:00:00,13.03,13.04,12.98,13.0,174700.0,8.9862,8.9931,8.9517,8.9655,174700.0
2010-08-10 12:30:00,13.0,13.02,12.96,12.97,110200.0,8.9655,8.9793,8.9379,8.9448,110200.0
2010-08-10 13:00:00,12.97,13.0,12.81,12.83,360500.0,8.9448,8.9655,8.8345,8.8482,360500.0
2010-08-10 13:30:00,12.82,12.86,12.82,12.83,124200.0,8.8414,8.8689,8.8414,8.8482,124200.0
2010-08-10 14:00:00,12.83,12.93,12.82,12.87,371600.0,8.8482,8.9172,8.8414,8.8758,371600.0
2010-08-10 14:30:00,12.87,13.0,12.87,12.9,421900.0,8.8758,8.9655,8.8758,8.8965,421900.0
2010-08-10 15:00:00,12.9,12.95,12.77,12.79,355600.0,8.8965,8.931,8.8069,8.8207,355600.0
2010-08-10 15:30:00,12.8,12.81,12.72,12.73,927900.0,8.8276,8.8345,8.7724,8.7793,927900.0
2010-08-11 09:30:00,12.45,12.56,12.28,12.49,237200.0,8.5862,8.662,8.4689,8.6138,237200.0
2010-08-11 10:00:00,12.49,12.51,12.37,12.51,288300.0,8.6138,8.6276,8.531,8.6276,288300.0
2010-08-11 10:30:00,12.5,12.54,12.45,12.47,315200.0,8.6207,8.6482,8.5862,8.6,315200.0
2010-08-11 11:00:00,12.47,12.47,12.38,12.46,118000.0,8.6,8.6,8.5379,8.5931,118000.0
2010-08-11 11:30:00,12.46,12.55,12.46,12.55,110100.0,8.5931,8.6551,8.5931,8.6551,110100.0
2010-08-11 12:00:00,12.55,12.59,12.48,12.54,204800.0,8.6551,8.6827,8.6069,8.6482,204800.0
2010-08-11 12:30:00,12.53,12.54,12.48,12.5,95000.0,8.6414,8.6482,8.6069,8.6207,95000.0
2010-08-11 13:00:00,12.49,12.58,12.49,12.56,79300.0,8.6138,8.6758,8.6138,8.662,79300.0
2010-08-11 13:30:00,12.56,12.57,12.48,12.48,98000.0,8.662,8.6689,8.6069,8.6069,98000.0
2010-08-11 14:00:00,12.47,12.55,12.47,12.54,106400.0,8.6,8.6551,8.6,8.6482,106400.0
2010-08-11 14:30:00,12.54,12.54,12.51,12.53,137400.0,8.6482,8.6482,8.6276,8.6414,137400.0
2010-08-11 15:00:00,12.52,12.56,12.5,12.52,217600.0,8.6345,8.662,8.6207,8.6345,217600.0
2010-08-11 15:30:00,12.51,12.56,12.5,12.54,372300.0,8.6276,8.662,8.6207,8.6482,372300.0
2010-08-12 09:30:00,12.27,12.42,12.14,12.38,168500.0,8.462,8.5655,8.3724,8.5379,168500.0
2010-08-12 10:00:00,12.37,12.46,12.26,12.28,141400.0,8.531,8.5931,8.4551,8.4689,141400.0
2010-08-12 10:30:00,12.27,12.42,12.23,12.34,137400.0,8.462,8.5655,8.4345,8.5103,137400.0
2010-08-12 11:00:00,12.34,12.37,12.27,12.33,309100.0,8.5103,8.531,8.462,8.5034,309100.0
2010-08-12 11:30:00,12.33,12.33,12.26,12.31,179900.0,8.5034,8.5034,8.4551,8.4896,179900.0
2010-08-12 12:00:00,12.31,12.4,12.26,12.34,142500.0,8.4896,8.5517,8.4551,8.5103,142500.0
2010-08-12 12:30:00,12.34,12.38,12.32,12.35,170800.0,8.5103,8.5379,8.4965,8.5172,170800.0
2010-08-12 13:00:00,12.35,12.36,12.3,12.3,137400.0,8.5172,8.5241,8.4827,8.4827,137400.0
2010-08-12 13:30:00,12.3,12.32,12.29,12.31,122200.0,8.4827,8.4965,8.4758,8.4896,122200.0
2010-08-12 14:00:00,12.31,12.37,12.31,12.37,98600.0,8.4896,8.531,8.4896,8.531,98600.0
2010-08-12 14:30:00,12.36,12.37,12.31,12.33,192100.0,8.5241,8.531,8.4896,8.5034,192100.0
2010-08-12 15:00:00,12.33,12.44,12.33,12.39,347600.0,8.5034,8.5793,8.5034,8.5448,347600.0
2010-08-12 15:30:00,12.4,12.52,12.39,12.51,751300.0,8.5517,8.6345,8.5448,8.6276,751300.0
2010-08-13 09:30:00,12.49,12.65,12.42,12.65,201000.0,8.6138,8.7241,8.5655,8.7241,201000.0
2010-08-13 10:00:00,12.64,12.75,12.61,12.61,275900.0,8.7172,8.7931,8.6965,8.6965,275900.0
2010-08-13 10:30:00,12.61,12.68,12.56,12.6,212200.0,8.6965,8.7448,8.662,8.6896,212200.0
2010-08-13 11:00:00,12.59,12.61,12.56,12.57,180800.0,8.6827,8.6965,8.662,8.6689,180800.0
2010-08-13 11:30:00,12.57,12.61,12.56,12.58,102700.0,8.6689,8.6965,8.662,8.6758,102700.0
2010-08-13 12:00:00,12.58,12.63,12.57,12.62,60400.0,8.6758,8.7103,8.6689,8.7034,60400.0
2010-08-13 12:30:00,12.61,12.63,12.57,12.62,62900.0,8.6965,8.7103,8.6689,8.7034,62900.0
2010-08-13 13:00:00,12.61,12.63,12.56,12.63,151300.0,8.6965,8.7103,8.662,8.7103,151300.0
2010-08-13 13:30:00,12.62,12.62,12.57,12.59,76400.0,8.7034,8.7034,8.6689,8.6827,76400.0
2010-08-13 14:00:00,12.59,12.63,12.57,12.62,132000.0,8.6827,8.7103,8.6689,8.7034,132000.0
2010-08-13 14:30:00,12.63,12.63,12.54,12.55,130300.0,8.7103,8.7103,8.6482,8.6551,130300.0
2010-08-13 15:00:00,12.54,12.56,12.51,12.52,102700.0,8.6482,8.662,8.6276,8.6345,102700.0
2010-08-13 15:30:00,12.52,12.57,12.49,12.5,692000.0,8.6345,8.6689,8.6138,8.6207,692000.0
2010-08-16 09:30:00,12.41,12.65,12.31,12.63,110200.0,8.5586,8.7241,8.4896,8.7103,110200.0
2010-08-16 10:00:00,12.63,12.8,12.61,12.69,170300.0,8.7103,8.8276,8.6965,8.7517,170300.0
2010-08-16 10:30:00,12.69,12.75,12.69,12.71,62300.0,8.7517,8.7931,8.7517,8.7655,62300.0
2010-08-16 11:00:00,12.71,12.71,12.6,12.61,62300.0,8.7655,8.7655,8.6896,8.6965,62300.0
2010-08-16 11:30:00,12.61,12.67,12.6,12.6,60100.0,8.6965,8.7379,8.6896,8.6896,60100.0
2010-08-16 12:00:00,12.6,12.65,12.56,12.65,86900.0,8.6896,8.7241,8.662,8.7241,86900.0
2010-08-16 12:30:00,12.65,12.69,12.62,12.69,63800.0,8.7241,8.7517,8.7034,8.7517,63800.0
2010-08-16 13:00:00,12.68,12.7,12.66,12.66,57400.0,8.7448,8.7586,8.731,8.731,57400.0
2010-08-16 13:30:00,12.66,12.68,12.58,12.59,59700.0,8.731,8.7448,8.6758,8.6827,59700.0
2010-08-16 14:00:00,12.58,12.62,12.53,12.62,51000.0,8.6758,8.7034,8.6414,8.7034,51000.0
2010-08-16 14:30:00,12.62,12.64,12.55,12.55,91500.0,8.7034,8.7172,8.6551,8.6551,91500.0
2010-08-16 15:00:00,12.56,12.59,12.5,12.57,154000.0,8.662,8.6827,8.6207,8.6689,154000.0
2010-08-16 15:30:00,12.57,12.6,12.52,12.56,295400.0,8.6689,8.6896,8.6345,8.662,295400.0
2010-08-17 09:30:00,12.74,12.88,12.65,12.86,239800.0,8.7862,8.8827,8.7241,8.8689,239800.0
2010-08-17 10:00:00,12.86,12.89,12.81,12.82,221300.0,8.8689,8.8896,8.8345,8.8414,221300.0
2010-08-17 10:30:00,12.82,12.92,12.82,12.91,132300.0,8.8414,8.9103,8.8414,8.9034,132300.0
2010-08-17 11:00:00,12.91,12.98,12.89,12.95,114500.0,8.9034,8.9517,8.8896,8.931,114500.0
2010-08-17 11:30:00,12.95,13.02,12.95,13.02,105000.0,8.931,8.9793,8.931,8.9793,105000.0
2010-08-17 12:00:00,13.02,13.06,12.91,12.96,218600.0,8.9793,9.0069,8.9034,8.9379,218600.0
2010-08-17 12:30:00,12.96,13.09,12.94,13.06,282700.0,8.9379,9.0276,8.9241,9.0069,282700.0
2010-08-17 13:00:00,13.06,13.14,13.02,13.09,157900.0,9.0069,9.062,8.9793,9.0276,157900.0
2010-08-17 13:30:00,13.09,13.11,13.03,13.03,109400.0,9.0276,9.0414,8.9862,8.9862,109400.0
2010-08-17 14:00:00,13.03,13.1,13.03,13.07,130600.0,8.9862,9.0345,8.9862,9.0138,130600.0
2010-08-17 14:30:00,13.07,13.11,13.06,13.07,182300.0,9.0138,9.0414,9.0069,9.0138,182300.0
2010-08-17 15:00:00,13.07,13.07,12.99,13.03,240100.0,9.0138,9.0138,8.9586,8.9862,240100.0
2010-08-17 15:30:00,13.03,13.04,12.91,12.94,477900.0,8.9862,8.9931,8.9034,8.9241,477900.0
2010-08-18 09:30:00,12.94,13.11,12.86,12.95,284300.0,8.9241,9.0414,8.8689,8.931,284300.0
2010-08-18 10:00:00,12.95,12.96,12.89,12.9,301400.0,8.931,8.9379,8.8896,8.8965,301400.0
2010-08-18 10:30:00,12.9,12.93,12.85,12.91,179200.0,8.8965,8.9172,8.862,8.9034,179200.0
2010-08-18 11:00:00,12.91,12.98,12.89,12.98,248000.0,8.9034,8.9517,8.8896,8.9517,248000.0
2010-08-18 11:30:00,12.97,13.1,12.97,13.07,105800.0,8.9448,9.0345,8.9448,9.0138,105800.0
2010-08-18 12:00:00,13.07,13.14,13.06,13.13,54500.0,9.0138,9.062,9.0069,9.0551,54500.0
2010-08-18 12:30:00,13.14,13.24,13.08,13.23,121100.0,9.062,9.131,9.0207,9.1241,121100.0
2010-08-18 13:00:00,13.23,13.29,13.2,13.25,80800.0,9.1241,9.1655,9.1034,9.1379,80800.0
2010-08-18 13:30:00,13.25,13.28,13.23,13.26,58500.0,9.1379,9.1586,9.1241,9.1448,58500.0
2010-08-18 14:00:00,13.25,13.27,13.21,13.24,97900.0,9.1379,9.1517,9.1103,9.131,97900.0
2010-08-18 14:30:00,13.23,13.27,13.2,13.22,84800.0,9.1241,9.1517,9.1034,9.1172,84800.0
2010-08-18 15:00:00,13.23,13.24,13.14,13.15,119400.0,9.1241,9.131,9.062,9.0689,119400.0
2010-08-18 15:30:00,13.15,13.19,13.12,13.17,237700.0,9.0689,9.0965,9.0482,9.0827,237700.0
2010-08-19 09:30:00,13.09,13.32,13.09,13.28,120100.0,9.0276,9.1862,9.0276,9.1586,120100.0
2010-08-19 10:00:00,13.27,13.27,13.13,13.18,509400.0,9.1517,9.1517,9.0551,9.0896,509400.0
2010-08-19 10:30:00,13.19,13.25,13.05,13.07,454300.0,9.0965,9.1379,9.0,9.0138,454300.0
2010-08-19 11:00:00,13.07,13.08,12.95,12.98,156000.0,9.0138,9.0207,8.931,8.9517,156000.0
2010-08-19 11:30:00,12.98,12.98,12.82,12.88,105200.0,8.9517,8.9517,8.8414,8.8827,105200.0
2010-08-19 12:00:00,12.88,12.91,12.84,12.9,117200.0,8.8827,8.9034,8.8551,8.8965,117200.0
2010-08-19 12:30:00,12.9,12.98,12.89,12.96,94800.0,8.8965,8.9517,8.8896,8.9379,94800.0
2010-08-19 13:00:00,12.97,13.01,12.92,12.96,61500.0,8.9448,8.9724,8.9103,8.9379,61500.0
2010-08-19 13:30:00,12.96,12.98,12.92,12.92,91300.0,8.9379,8.9517,8.9103,8.9103,91300.0
2010-08-19 14:00:00,12.92,12.94,12.87,12.9,163900.0,8.9103,8.9241,8.8758,8.8965,163900.0
2010-08-19 14:30:00,12.91,12.95,12.88,12.88,156500.0,8.9034,8.931,8.8827,8.8827,156500.0
2010-08-19 15:00:00,12.88,13.14,12.88,13.07,578900.0,8.8827,9.062,8.8827,9.0138,578900.0
2010-08-19 15:30:00,13.07,13.17,12.99,13.0,655800.0,9.0138,9.0827,8.9586,8.9655,655800.0
2010-08-20 09:30:00,12.98,13.22,12.81,12.88,305400.0,8.9517,9.1172,8.8345,8.8827,305400.0
2010-08-20 10:00:00,12.88,12.92,12.61,12.62,353700.0,8.8827,8.9103,8.6965,8.7034,353700.0
2010-08-20 10:30:00,12.62,12.64,12.53,12.55,382200.0,8.7034,8.7172,8.6414,8.6551,382200.0
2010-08-20 11:00:00,12.56,12.56,12.38,12.4,314700.0,8.662,8.662,8.5379,8.5517,314700.0
2010-08-20 11:30:00,12.41,12.42,12.27,12.38,515500.0,8.5586,8.5655,8.462,8.5379,515500.0
2010-08-20 12:00:00,12.37,12.51,12.35,12.41,375800.0,8.531,8.6276,8.5172,8.5586,375800.0
2010-08-20 12:30:00,12.41,12.5,12.34,12.5,331400.0,8.5586,8.6207,8.5103,8.6207,331400.0
2010-08-20 13:00:00,12.5,12.55,12.43,12.5,223600.0,8.6207,8.6551,8.5724,8.6207,223600.0
2010-08-20 13:30:00,12.49,12.56,12.44,12.45,325800.0,8.6138,8.662,8.5793,8.5862,325800.0
2010-08-20 14:00:00,12.45,12.51,12.44,12.5,404600.0,8.5862,8.6276,8.5793,8.6207,404600.0
2010-08-20 14:30:00,12.49,12.51,12.45,12.49,418700.0,8.6138,8.6276,8.5862,8.6138,418700.0
2010-08-20 15:00:00,12.49,12.52,12.45,12.47,389700.0,8.6138,8.6345,8.5862,8.6,389700.0
2010-08-20 15:30:00,12.48,12.48,12.27,12.38,1905900.0,8.6069,8.6069,8.462,8.5379,1905900.0
2010-08-23 09:30:00,12.37,12.71,12.37,12.59,677800.0,8.531,8.7655,8.531,8.6827,677800.0
2010-08-23 10:00:00,12.6,12.6,12.46,12.52,396900.0,8.6896,8.6896,8.5931,8.6345,396900.0
2010-08-23 10:30:00,12.53,12.55,12.35,12.39,254300.0,8.6414,8.6551,8.5172,8.5448,254300.0
2010-08-23 11:00:00,12.39,12.4,12.23,12.24,345500.0,8.5448,8.5517,8.4345,8.4414,345500.0
2010-08-23 11:30:00,12.24,12.32,12.23,12.26,122400.0,8.4414,8.4965,8.4345,8.4551,122400.0
2010-08-23 12:00:00,12.26,12.39,12.25,12.39,92300.0,8.4551,8.5448,8.4483,8.5448,92300.0
2010-08-23 12:30:00,12.39,12.39,12.3,12.31,89800.0,8.5448,8.5448,8.4827,8.4896,89800.0
2010-08-23 13:00:00,12.31,12.33,12.29,12.31,106400.0,8.4896,8.5034,8.4758,8.4896,106400.0
2010-08-23 13:30:00,12.31,12.32,12.23,12.24,150700.0,8.4896,8.4965,8.4345,8.4414,150700.0
2010-08-23 14:00:00,12.24,12.28,12.22,12.25,236000.0,8.4414,8.4689,8.4276,8.4483,236000.0
2010-08-23 14:30:00,12.25,12.28,12.23,12.25,197700.0,8.4483,8.4689,8.4345,8.4483,197700.0
2010-08-23 15:00:00,12.26,12.28,12.19,12.21,252800.0,8.4551,8.4689,8.4069,8.4207,252800.0
2010-08-23 15:30:00,12.21,12.21,12.08,12.09,625600.0,8.4207,8.4207,8.331,8.3379,625600.0
2010-08-24 09:30:00,11.92,12.02,11.71,11.8,275300.0,8.2207,8.2896,8.0758,8.1379,275300.0
2010-08-24 10:00:00,11.8,11.99,11.67,11.9,400800.0,8.1379,8.2689,8.0483,8.2069,400800.0
2010-08-24 10:30:00,11.91,12.01,11.89,12.0,191200.0,8.2138,8.2827,8.2,8.2758,191200.0
2010-08-24 11:00:00,11.99,12.02,11.92,12.0,109400.0,8.2689,8.2896,8.2207,8.2758,109400.0
2010-08-24 11:30:00,12.0,12.02,11.95,12.01,111000.0,8.2758,8.2896,8.2414,8.2827,111000.0
2010-08-24 12:00:00,12.0,12.04,12.0,12.0,148700.0,8.2758,8.3034,8.2758,8.2758,148700.0
2010-08-24 12:30:00,12.0,12.02,11.95,11.95,125600.0,8.2758,8.2896,8.2414,8.2414,125600.0
2010-08-24 13:00:00,11.95,12.01,11.92,12.01,49800.0,8.2414,8.2827,8.2207,8.2827,49800.0
2010-08-24 13:30:00,12.02,12.02,11.86,11.87,57400.0,8.2896,8.2896,8.1793,8.1862,57400.0
2010-08-24 14:00:00,11.87,11.91,11.85,11.85,50900.0,8.1862,8.2138,8.1724,8.1724,50900.0
2010-08-24 14:30:00,11.86,11.89,11.84,11.85,279700.0,8.1793,8.2,8.1655,8.1724,279700.0
2010-08-24 15:00:00,11.85,11.95,11.83,11.87,1081600.0,8.1724,8.2414,8.1586,8.1862,1081600.0
2010-08-24 15:30:00,11.88,11.91,11.8,11.81,842100.0,8.1931,8.2138,8.1379,8.1448,842100.0
2010-08-25 09:30:00,11.67,11.75,11.62,11.69,249000.0,8.0483,8.1034,8.0138,8.062,249000.0
2010-08-25 10:00:00,11.68,11.82,11.59,11.75,421100.0,8.0551,8.1517,7.9931,8.1034,421100.0
2010-08-25 10:30:00,11.75,11.79,11.73,11.76,296300.0,8.1034,8.131,8.0896,8.1103,296300.0
2010-08-25 11:00:00,11.77,11.96,11.77,11.9,286800.0,8.1172,8.2483,8.1172,8.2069,286800.0
2010-08-25 11:30:00,11.9,11.93,11.86,11.9,194900.0,8.2069,8.2276,8.1793,8.2069,194900.0
2010-08-25 12:00:00,11.9,11.96,11.89,11.95,185900.0,8.2069,8.2483,8.2,8.2414,185900.0
2010-08-25 12:30:00,11.94,11.96,11.83,11.89,174400.0,8.2345,8.2483,8.1586,8.2,174400.0
2010-08-25 13:00:00,11.89,11.95,11.88,11.9,139700.0,8.2,8.2414,8.1931,8.2069,139700.0
2010-08-25 13:30:00,11.89,11.93,11.89,11.9,146500.0,8.2,8.2276,8.2,8.2069,146500.0
2010-08-25 14:00:00,11.9,12.01,11.89,11.95,269700.0,8.2069,8.2827,8.2,8.2414,269700.0
2010-08-25 14:30:00,11.94,12.02,11.94,11.97,476700.0,8.2345,8.2896,8.2345,8.2551,476700.0
2010-08-25 15:00:00,11.98,12.03,11.97,12.02,426900.0,8.262,8.2965,8.2551,8.2896,426900.0
2010-08-25 15:30:00,12.03,12.12,12.01,12.04,810300.0,8.2965,8.3586,8.2827,8.3034,810300.0
2010-08-26 09:30:00,12.19,12.22,11.91,12.21,445900.0,8.4069,8.4276,8.2138,8.4207,445900.0
2010-08-26 10:00:00,12.22,12.37,12.18,12.26,846800.0,8.4276,8.531,8.4,8.4551,846800.0
2010-08-26 10:30:00,12.27,12.34,12.24,12.31,153300.0,8.462,8.5103,8.4414,8.4896,153300.0
2010-08-26 11:00:00,12.31,12.31,12.15,12.27,194300.0,8.4896,8.4896,8.3793,8.462,194300.0
2010-08-26 11:30:00,12.27,12.27,12.17,12.25,130200.0,8.462,8.462,8.3931,8.4483,130200.0
2010-08-26 12:00:00,12.25,12.26,12.16,12.25,116700.0,8.4483,8.4551,8.3862,8.4483,116700.0
2010-08-26 12:30:00,12.24,12.29,12.23,12.26,105500.0,8.4414,8.4758,8.4345,8.4551,105500.0
2010-08-26 13:00:00,12.27,12.27,12.2,12.26,143000.0,8.462,8.462,8.4138,8.4551,143000.0
2010-08-26 13:30:00,12.25,12.28,12.22,12.24,95800.0,8.4483,8.4689,8.4276,8.4414,95800.0
2010-08-26 14:00:00,12.24,12.25,12.14,12.14,120600.0,8.4414,8.4483,8.3724,8.3724,120600.0
2010-08-26 14:30:00,12.14,12.14,12.06,12.09,107000.0,8.3724,8.3724,8.3172,8.3379,107000.0
2010-08-26 15:00:00,12.08,12.13,12.01,12.1,344900.0,8.331,8.3655,8.2827,8.3448,344900.0
2010-08-26 15:30:00,12.1,12.18,12.07,12.08,463500.0,8.3448,8.4,8.3241,8.331,463500.0
2010-08-27 09:30:00,12.22,12.29,12.02,12.03,133700.0,8.4276,8.4758,8.2896,8.2965,133700.0
2010-08-27 10:00:00,12.04,12.21,11.91,12.19,155800.0,8.3034,8.4207,8.2138,8.4069,155800.0
2010-08-27 10:30:00,12.19,12.23,12.14,12.16,127000.0,8.4069,8.4345,8.3724,8.3862,127000.0
2010-08-27 11:00:00,12.17,12.39,12.16,12.34,185800.0,8.3931,8.5448,8.3862,8.5103,185800.0
2010-08-27 11:30:00,12.34,12.37,12.26,12.29,92100.0,8.5103,8.531,8.4551,8.4758,92100.0
2010-08-27 12:00:00,12.29,12.3,12.25,12.27,81900.0,8.4758,8.4827,8.4483,8.462,81900.0
2010-08-27 12:30:00,12.28,12.29,12.14,12.15,112100.0,8.4689,8.4758,8.3724,8.3793,112100.0
2010-08-27 13:00:00,12.16,12.22,12.15,12.22,83500.0,8.3862,8.4276,8.3793,8.4276,83500.0
2010-08-27 13:30:00,12.22,12.26,12.18,12.26,80800.0,8.4276,8.4551,8.4,8.4551,80800.0
2010-08-27 14:00:00,12.26,12.3,12.22,12.28,125900.0,8.4551,8.4827,8.4276,8.4689,125900.0
2010-08-27 14:30:00,12.29,12.3,12.24,12.29,117700.0,8.4758,8.4827,8.4414,8.4758,117700.0
2010-08-27 15:00:00,12.28,12.35,12.26,12.34,198000.0,8.4689,8.5172,8.4551,8.5103,198000.0
2010-08-27 15:30:00,12.33,12.34,12.22,12.23,532500.0,8.5034,8.5103,8.4276,8.4345,532500.0
2010-08-30 09:30:00,12.19,12.23,12.11,12.14,47600.0,8.4069,8.4345,8.3517,8.3724,47600.0
2010-08-30 10:00:00,12.14,12.21,12.02,12.04,98700.0,8.3724,8.4207,8.2896,8.3034,98700.0
2010-08-30 10:30:00,12.04,12.19,12.01,12.16,81900.0,8.3034,8.4069,8.2827,8.3862,81900.0
2010-08-30 11:00:00,12.16,12.16,12.09,12.12,65900.0,8.3862,8.3862,8.3379,8.3586,65900.0
2010-08-30 11:30:00,12.13,12.13,12.08,12.09,100900.0,8.3655,8.3655,8.331,8.3379,100900.0
2010-08-30 12:00:00,12.09,12.09,12.05,12.07,23100.0,8.3379,8.3379,8.3103,8.3241,23100.0
2010-08-30 12:30:00,12.07,12.15,12.06,12.09,50000.0,8.3241,8.3793,8.3172,8.3379,50000.0
2010-08-30 13:00:00,12.08,12.11,12.03,12.06,72300.0,8.331,8.3517,8.2965,8.3172,72300.0
2010-08-30 13:30:00,12.07,12.08,12.0,12.03,55800.0,8.3241,8.331,8.2758,8.2965,55800.0
2010-08-30 14:00:00,12.02,12.05,12.0,12.04,66100.0,8.2896,8.3103,8.2758,8.3034,66100.0
2010-08-30 14:30:00,12.04,12.09,12.02,12.02,80100.0,8.3034,8.3379,8.2896,8.2896,80100.0
2010-08-30 15:00:00,12.02,12.05,11.93,11.97,170900.0,8.2896,8.3103,8.2276,8.2551,170900.0
2010-08-30 15:30:00,11.96,11.97,11.88,11.89,328900.0,8.2483,8.2551,8.1931,8.2,328900.0
2010-08-31 09:30:00,11.83,11.95,11.75,11.84,158300.0,8.1586,8.2414,8.1034,8.1655,158300.0
2010-08-31 10:00:00,11.84,12.02,11.84,12.0,191500.0,8.1655,8.2896,8.1655,8.2758,191500.0
2010-08-31 10:30:00,12.0,12.06,11.94,11.96,211000.0,8.2758,8.3172,8.2345,8.2483,211000.0
2010-08-31 11:00:00,11.96,11.97,11.89,11.89,159300.0,8.2483,8.2551,8.2,8.2,159300.0
2010-08-31 11:30:00,11.9,12.01,11.88,11.96,139200.0,8.2069,8.2827,8.1931,8.2483,139200.0
2010-08-31 12:00:00,11.97,11.99,11.88,11.89,69500.0,8.2551,8.2689,8.1931,8.2,69500.0
2010-08-31 12:30:00,11.89,11.91,11.83,11.84,84900.0,8.2,8.2138,8.1586,8.1655,84900.0
2010-08-31 13:00:00,11.83,11.9,11.83,11.88,113600.0,8.1586,8.2069,8.1586,8.1931,113600.0
2010-08-31 13:30:00,11.88,11.88,11.82,11.83,124600.0,8.1931,8.1931,8.1517,8.1586,124600.0
2010-08-31 14:00:00,11.83,11.85,11.74,11.75,163000.0,8.1586,8.1724,8.0965,8.1034,163000.0
2010-08-31 14:30:00,11.76,11.78,11.66,11.67,194600.0,8.1103,8.1241,8.0414,8.0483,194600.0
2010-08-31 15:00:00,11.67,11.71,11.66,11.71,161000.0,8.0483,8.0758,8.0414,8.0758,161000.0
2010-08-31 15:30:00,11.71,11.78,11.68,11.74,438900.0,8.0758,8.1241,8.0551,8.0965,438900.0
2010-09-01 09:30:00,11.98,12.31,11.98,12.31,355600.0,8.262,8.4896,8.262,8.4896,355600.0
2010-09-01 10:00:00,12.31,12.49,12.3,12.35,221000.0,8.4896,8.6138,8.4827,8.5172,221000.0
2010-09-01 10:30:00,12.35,12.47,12.34,12.46,248600.0,8.5172,8.6,8.5103,8.5931,248600.0
2010-09-01 11:00:00,12.46,12.47,12.39,12.43,133000.0,8.5931,8.6,8.5448,8.5724,133000.0
2010-09-01 11:30:00,12.44,12.44,12.35,12.37,98400.0,8.5793,8.5793,8.5172,8.531,98400.0
2010-09-01 12:00:00,12.37,12.38,12.29,12.3,79100.0,8.531,8.5379,8.4758,8.4827,79100.0
2010-09-01 12:30:00,12.29,12.3,12.26,12.27,27800.0,8.4758,8.4827,8.4551,8.462,27800.0
2010-09-01 13:00:00,12.28,12.31,12.24,12.27,166400.0,8.4689,8.4896,8.4414,8.462,166400.0
2010-09-01 13:30:00,12.27,12.32,12.26,12.29,116900.0,8.462,8.4965,8.4551,8.4758,116900.0
2010-09-01 14:00:00,12.29,12.35,12.27,12.32,119900.0,8.4758,8.5172,8.462,8.4965,119900.0
2010-09-01 14:30:00,12.31,12.32,12.25,12.26,113200.0,8.4896,8.4965,8.4483,8.4551,113200.0
2010-09-01 15:00:00,12.26,12.35,12.25,12.32,267700.0,8.4551,8.5172,8.4483,8.4965,267700.0
2010-09-01 15:30:00,12.32,12.34,12.27,12.33,513100.0,8.4965,8.5103,8.462,8.5034,513100.0
2010-09-02 09:30:00,12.3,12.65,12.23,12.65,224700.0,8.4827,8.7241,8.4345,8.7241,224700.0
2010-09-02 10:00:00,12.65,12.68,12.51,12.61,180200.0,8.7241,8.7448,8.6276,8.6965,180200.0
2010-09-02 10:30:00,12.61,12.68,12.57,12.6,253100.0,8.6965,8.7448,8.6689,8.6896,253100.0
2010-09-02 11:00:00,12.59,12.6,12.44,12.45,203600.0,8.6827,8.6896,8.5793,8.5862,203600.0
2010-09-02 11:30:00,12.45,12.46,12.37,12.37,214100.0,8.5862,8.5931,8.531,8.531,214100.0
2010-09-02 12:00:00,12.37,12.44,12.35,12.44,443100.0,8.531,8.5793,8.5172,8.5793,443100.0
2010-09-02 12:30:00,12.44,12.54,12.43,12.5,149400.0,8.5793,8.6482,8.5724,8.6207,149400.0
2010-09-02 13:00:00,12.5,12.5,12.42,12.43,92200.0,8.6207,8.6207,8.5655,8.5724,92200.0
2010-09-02 13:30:00,12.43,12.47,12.43,12.45,187400.0,8.5724,8.6,8.5724,8.5862,187400.0
2010-09-02 14:00:00,12.45,12.57,12.44,12.51,227400.0,8.5862,8.6689,8.5793,8.6276,227400.0
2010-09-02 14:30:00,12.5,12.54,12.49,12.49,91600.0,8.6207,8.6482,8.6138,8.6138,91600.0
2010-09-02 15:00:00,12.49,12.51,12.46,12.49,298300.0,8.6138,8.6276,8.5931,8.6138,298300.0
2010-09-02 15:30:00,12.48,12.5,12.44,12.45,600900.0,8.6069,8.6207,8.5793,8.5862,600900.0
2010-09-03 09:30:00,12.72,13.2,12.72,13.13,431000.0,8.7724,9.1034,8.7724,9.0551,431000.0
2010-09-03 10:00:00,13.13,13.13,12.93,12.96,284200.0,9.0551,9.0551,8.9172,8.9379,284200.0
2010-09-03 10:30:00,12.96,13.05,12.92,13.05,260500.0,8.9379,9.0,8.9103,9.0,260500.0
2010-09-03 11:00:00,13.04,13.09,13.0,13.04,200000.0,8.9931,9.0276,8.9655,8.9931,200000.0
2010-09-03 11:30:00,13.04,13.06,13.0,13.05,94600.0,8.9931,9.0069,8.9655,9.0,94600.0
2010-09-03 12:00:00,13.04,13.07,13.02,13.05,72100.0,8.9931,9.0138,8.9793,9.0,72100.0
2010-09-03 12:30:00,13.05,13.14,13.04,13.11,116400.0,9.0,9.062,8.9931,9.0414,116400.0
2010-09-03 13:00:00,13.12,13.15,13.1,13.12,133100.0,9.0482,9.0689,9.0345,9.0482,133100.0
2010-09-03 13:30:00,13.11,13.18,13.1,13.16,77400.0,9.0414,9.0896,9.0345,9.0758,77400.0
2010-09-03 14:00:00,13.16,13.17,13.09,13.12,83900.0,9.0758,9.0827,9.0276,9.0482,83900.0
2010-09-03 14:30:00,13.12,13.17,13.06,13.09,136000.0,9.0482,9.0827,9.0069,9.0276,136000.0
2010-09-03 15:00:00,13.08,13.1,13.05,13.09,125900.0,9.0207,9.0345,9.0,9.0276,125900.0
2010-09-03 15:30:00,13.09,13.13,13.05,13.11,416200.0,9.0276,9.0551,9.0,9.0414,416200.0
2010-09-07 09:30:00,13.05,13.1,12.93,12.93,133700.0,9.0,9.0345,8.9172,8.9172,133700.0
2010-09-07 10:00:00,12.94,13.08,12.93,12.99,171700.0,8.9241,9.0207,8.9172,8.9586,171700.0
2010-09-07 10:30:00,12.99,13.01,12.92,12.95,130400.0,8.9586,8.9724,8.9103,8.931,130400.0
2010-09-07 11:00:00,12.96,12.98,12.9,12.94,96200.0,8.9379,8.9517,8.8965,8.9241,96200.0
2010-09-07 11:30:00,12.94,12.95,12.84,12.87,60300.0,8.9241,8.931,8.8551,8.8758,60300.0
2010-09-07 12:00:00,12.88,12.99,12.86,12.95,72500.0,8.8827,8.9586,8.8689,8.931,72500.0
2010-09-07 12:30:00,12.94,12.96,12.9,12.95,180000.0,8.9241,8.9379,8.8965,8.931,180000.0
2010-09-07 13:00:00,12.96,12.98,12.93,12.97,89200.0,8.9379,8.9517,8.9172,8.9448,89200.0
2010-09-07 13:30:00,12.96,13.02,12.96,13.0,75900.0,8.9379,8.9793,8.9379,8.9655,75900.0
2010-09-07 14:00:00,13.0,13.0,12.96,12.97,76700.0,8.9655,8.9655,8.9379,8.9448,76700.0
2010-09-07 14:30:00,12.96,12.98,12.92,12.97,181100.0,8.9379,8.9517,8.9103,8.9448,181100.0
2010-09-07 15:00:00,12.97,13.01,12.96,13.01,170900.0,8.9448,8.9724,8.9379,8.9724,170900.0
2010-09-07 15:30:00,13.0,13.06,12.94,12.95,409000.0,8.9655,9.0069,8.9241,8.931,409000.0
2010-09-08 09:30:00,12.94,13.12,12.86,13.06,259400.0,8.9241,9.0482,8.8689,9.0069,259400.0
2010-09-08 10:00:00,13.05,13.08,12.99,13.02,144300.0,9.0,9.0207,8.9586,8.9793,144300.0
2010-09-08 10:30:00,13.01,13.14,13.01,13.02,131800.0,8.9724,9.062,8.9724,8.9793,131800.0
2010-09-08 11:00:00,13.02,13.05,12.99,13.03,91300.0,8.9793,9.0,8.9586,8.9862,91300.0
2010-09-08 11:30:00,13.03,13.03,13.0,13.01,51700.0,8.9862,8.9862,8.9655,8.9724,51700.0
2010-09-08 12:00:00,13.01,13.04,13.0,13.03,89600.0,8.9724,8.9931,8.9655,8.9862,89600.0
2010-09-08 12:30:00,13.03,13.04,12.99,13.0,130200.0,8.9862,8.9931,8.9586,8.9655,130200.0
2010-09-08 13:00:00,13.0,13.02,12.94,13.01,72600.0,8.9655,8.9793,8.9241,8.9724,72600.0
2010-09-08 13:30:00,13.01,13.05,12.95,13.05,105800.0,8.9724,9.0,8.931,9.0,105800.0
2010-09-08 14:00:00,13.04,13.05,12.96,13.02,161800.0,8.9931,9.0,8.9379,8.9793,161800.0
2010-09-08 14:30:00,13.01,13.07,13.0,13.06,120300.0,8.9724,9.0138,8.9655,9.0069,120300.0
2010-09-08 15:00:00,13.06,13.15,13.04,13.05,297000.0,9.0069,9.0689,8.9931,9.0,297000.0
2010-09-08 15:30:00,13.05,13.12,13.02,13.07,430600.0,9.0,9.0482,8.9793,9.0138,430600.0
2010-09-09 09:30:00,13.31,13.49,13.29,13.33,437400.0,9.1793,9.3034,9.1655,9.1931,437400.0
2010-09-09 10:00:00,13.33,13.41,13.19,13.21,373900.0,9.1931,9.2482,9.0965,9.1103,373900.0
2010-09-09 10:30:00,13.21,13.24,13.01,13.01,166000.0,9.1103,9.131,8.9724,8.9724,166000.0
2010-09-09 11:00:00,13.02,13.19,13.0,13.19,158400.0,8.9793,9.0965,8.9655,9.0965,158400.0
2010-09-09 11:30:00,13.18,13.28,13.16,13.2,135400.0,9.0896,9.1586,9.0758,9.1034,135400.0
2010-09-09 12:00:00,13.2,13.26,13.2,13.2,75700.0,9.1034,9.1448,9.1034,9.1034,75700.0
2010-09-09 12:30:00,13.2,13.22,13.13,13.13,204800.0,9.1034,9.1172,9.0551,9.0551,204800.0
2010-09-09 13:00:00,13.13,13.16,13.08,13.08,65800.0,9.0551,9.0758,9.0207,9.0207,65800.0
2010-09-09 13:30:00,13.07,13.12,13.06,13.07,135100.0,9.0138,9.0482,9.0069,9.0138,135100.0
2010-09-09 14:00:00,13.07,13.1,12.99,13.01,137900.0,9.0138,9.0345,8.9586,8.9724,137900.0
2010-09-09 14:30:00,13.01,13.09,13.0,13.07,316000.0,8.9724,9.0276,8.9655,9.0138,316000.0
2010-09-09 15:00:00,13.07,13.19,13.07,13.1,257700.0,9.0138,9.0965,9.0138,9.0345,257700.0
2010-09-09 15:30:00,13.11,13.15,12.99,13.02,780000.0,9.0414,9.0689,8.9586,8.9793,780000.0
2010-09-10 09:30:00,13.1,13.29,13.06,13.25,245600.0,9.0345,9.1655,9.0069,9.1379,245600.0
2010-09-10 10:00:00,13.26,13.32,13.23,13.23,245500.0,9.1448,9.1862,9.1241,9.1241,245500.0
2010-09-10 10:30:00,13.23,13.26,13.19,13.23,176400.0,9.1241,9.1448,9.0965,9.1241,176400.0
2010-09-10 11:00:00,13.23,13.3,13.2,13.25,110400.0,9.1241,9.1724,9.1034,9.1379,110400.0
2010-09-10 11:30:00,13.25,13.27,13.05,13.06,146900.0,9.1379,9.1517,9.0,9.0069,146900.0
2010-09-10 12:00:00,13.06,13.06,12.99,12.99,151500.0,9.0069,9.0069,8.9586,8.9586,151500.0
2010-09-10 12:30:00,12.99,13.01,12.97,12.98,77700.0,8.9586,8.9724,8.9448,8.9517,77700.0
2010-09-10 13:00:00,12.99,13.01,12.95,12.99,102200.0,8.9586,8.9724,8.931,8.9586,102200.0
2010-09-10 13:30:00,13.0,13.01,12.94,12.95,67600.0,8.9655,8.9724,8.9241,8.931,67600.0
2010-09-10 14:00:00,12.96,12.98,12.9,12.95,173700.0,8.9379,8.9517,8.8965,8.931,173700.0
2010-09-10 14:30:00,12.96,13.01,12.95,13.0,143800.0,8.9379,8.9724,8.931,8.9655,143800.0
2010-09-10 15:00:00,13.0,13.06,12.99,13.05,310900.0,8.9655,9.0069,8.9586,9.0,310900.0
2010-09-10 15:30:00,13.06,13.06,13.01,13.03,395300.0,9.0069,9.0069,8.9724,8.9862,395300.0
2010-09-13 09:30:00,13.22,13.4,13.22,13.38,140400.0,9.1172,9.2414,9.1172,9.2276,140400.0
2010-09-13 10:00:00,13.37,13.46,13.36,13.42,119700.0,9.2207,9.2827,9.2138,9.2551,119700.0
2010-09-13 10:30:00,13.42,13.44,13.38,13.43,83300.0,9.2551,9.2689,9.2276,9.262,83300.0
2010-09-13 11:00:00,13.42,13.43,13.39,13.42,87500.0,9.2551,9.262,9.2345,9.2551,87500.0
2010-09-13 11:30:00,13.42,13.42,13.35,13.35,73000.0,9.2551,9.2551,9.2069,9.2069,73000.0
2010-09-13 12:00:00,13.36,13.36,13.27,13.31,139000.0,9.2138,9.2138,9.1517,9.1793,139000.0
2010-09-13 12:30:00,13.31,13.34,13.28,13.28,120700.0,9.1793,9.2,9.1586,9.1586,120700.0
2010-09-13 13:00:00,13.28,13.38,13.28,13.35,73500.0,9.1586,9.2276,9.1586,9.2069,73500.0
2010-09-13 13:30:00,13.35,13.41,13.33,13.4,67500.0,9.2069,9.2482,9.1931,9.2414,67500.0
2010-09-13 14:00:00,13.4,13.41,13.34,13.38,151400.0,9.2414,9.2482,9.2,9.2276,151400.0
2010-09-13 14:30:00,13.38,13.51,13.37,13.51,211000.0,9.2276,9.3172,9.2207,9.3172,211000.0
2010-09-13 15:00:00,13.5,13.6,13.49,13.59,343400.0,9.3103,9.3793,9.3034,9.3724,343400.0
2010-09-13 15:30:00,13.59,13.6,13.52,13.53,521400.0,9.3724,9.3793,9.3241,9.331,521400.0
2010-09-14 09:30:00,13.53,13.85,13.51,13.84,509100.0,9.331,9.5517,9.3172,9.5448,509100.0
2010-09-14 10:00:00,13.84,14.06,13.8,14.02,374700.0,9.5448,9.6965,9.5172,9.6689,374700.0
2010-09-14 10:30:00,14.03,14.1,13.91,14.06,258500.0,9.6758,9.7241,9.5931,9.6965,258500.0
2010-09-14 11:00:00,14.06,14.18,14.03,14.12,201100.0,9.6965,9.7793,9.6758,9.7379,201100.0
2010-09-14 11:30:00,14.13,14.25,14.11,14.25,161700.0,9.7448,9.8276,9.731,9.8276,161700.0
2010-09-14 12:00:00,14.25,14.35,14.23,14.31,203400.0,9.8276,9.8965,9.8138,9.8689,203400.0
2010-09-14 12:30:00,14.31,14.33,14.18,14.18,246800.0,9.8689,9.8827,9.7793,9.7793,246800.0
2010-09-14 13:00:00,14.18,14.19,14.01,14.05,341000.0,9.7793,9.7862,9.662,9.6896,341000.0
2010-09-14 13:30:00,14.06,14.1,13.99,14.1,125900.0,9.6965,9.7241,9.6482,9.7241,125900.0
2010-09-14 14:00:00,14.1,14.15,14.09,14.1,108000.0,9.7241,9.7586,9.7172,9.7241,108000.0
2010-09-14 14:30:00,14.1,14.16,14.08,14.12,127400.0,9.7241,9.7655,9.7103,9.7379,127400.0
2010-09-14 15:00:00,14.11,14.13,14.07,14.13,168600.0,9.731,9.7448,9.7034,9.7448,168600.0
2010-09-14 15:30:00,14.13,14.18,14.04,14.08,442200.0,9.7448,9.7793,9.6827,9.7103,442200.0
2010-09-15 09:30:00,14.08,14.1,13.85,14.04,292000.0,9.7103,9.7241,9.5517,9.6827,292000.0
2010-09-15 10:00:00,14.04,14.23,14.0,14.08,277000.0,9.6827,9.8138,9.6551,9.7103,277000.0
2010-09-15 10:30:00,14.08,14.09,13.99,14.0,145400.0,9.7103,9.7172,9.6482,9.6551,145400.0
2010-09-15 11:00:00,14.0,14.01,13.9,13.94,334200.0,9.6551,9.662,9.5862,9.6138,334200.0
2010-09-15 11:30:00,13.95,14.05,13.91,14.01,239500.0,9.6207,9.6896,9.5931,9.662,239500.0
2010-09-15 12:00:00,14.01,14.05,13.99,14.0,274600.0,9.662,9.6896,9.6482,9.6551,274600.0
2010-09-15 12:30:00,14.01,14.01,13.93,13.93,47000.0,9.662,9.662,9.6069,9.6069,47000.0
2010-09-15 13:00:00,13.93,14.03,13.93,13.97,128600.0,9.6069,9.6758,9.6069,9.6345,128600.0
2010-09-15 13:30:00,13.97,13.97,13.88,13.97,127200.0,9.6345,9.6345,9.5724,9.6345,127200.0
2010-09-15 14:00:00,13.97,13.97,13.9,13.92,85000.0,9.6345,9.6345,9.5862,9.6,85000.0
2010-09-15 14:30:00,13.92,13.97,13.87,13.95,142400.0,9.6,9.6345,9.5655,9.6207,142400.0
2010-09-15 15:00:00,13.94,14.1,13.92,14.09,335600.0,9.6138,9.7241,9.6,9.7172,335600.0
2010-09-15 15:30:00,14.09,14.12,14.03,14.1,722400.0,9.7172,9.7379,9.6758,9.7241,722400.0
2010-09-16 09:30:00,14.01,14.09,13.93,14.02,104700.0,9.662,9.7172,9.6069,9.6689,104700.0
2010-09-16 10:00:00,14.0,14.05,13.89,13.9,270700.0,9.6551,9.6896,9.5793,9.5862,270700.0
2010-09-16 10:30:00,13.9,13.99,13.84,13.96,123500.0,9.5862,9.6482,9.5448,9.6276,123500.0
2010-09-16 11:00:00,13.96,14.0,13.94,13.95,68300.0,9.6276,9.6551,9.6138,9.6207,68300.0
2010-09-16 11:30:00,13.95,13.99,13.94,13.97,83700.0,9.6207,9.6482,9.6138,9.6345,83700.0
2010-09-16 12:00:00,13.97,13.98,13.9,13.94,78900.0,9.6345,9.6413,9.5862,9.6138,78900.0
2010-09-16 12:30:00,13.94,14.08,13.92,14.05,212300.0,9.6138,9.7103,9.6,9.6896,212300.0
2010-09-16 13:00:00,14.05,14.13,14.04,14.12,302000.0,9.6896,9.7448,9.6827,9.7379,302000.0
2010-09-16 13:30:00,14.11,14.18,14.08,14.17,234300.0,9.731,9.7793,9.7103,9.7724,234300.0
2010-09-16 14:00:00,14.17,14.28,14.17,14.26,245000.0,9.7724,9.8482,9.7724,9.8345,245000.0
2010-09-16 14:30:00,14.25,14.28,14.16,14.16,183600.0,9.8276,9.8482,9.7655,9.7655,183600.0
2010-09-16 15:00:00,14.15,14.22,14.14,14.18,525200.0,9.7586,9.8069,9.7517,9.7793,525200.0
2010-09-16 15:30:00,14.18,14.19,14.09,14.13,377800.0,9.7793,9.7862,9.7172,9.7448,377800.0
2010-09-17 09:30:00,14.21,14.24,13.9,13.91,254700.0,9.8,9.8207,9.5862,9.5931,254700.0
2010-09-17 10:00:00,13.91,14.17,13.9,14.13,135000.0,9.5931,9.7724,9.5862,9.7448,135000.0
2010-09-17 10:30:00,14.13,14.25,14.12,14.23,133300.0,9.7448,9.8276,9.7379,9.8138,133300.0
2010-09-17 11:00:00,14.23,14.31,14.17,14.17,66200.0,9.8138,9.8689,9.7724,9.7724,66200.0
2010-09-17 11:30:00,14.17,14.2,14.12,14.14,45100.0,9.7724,9.7931,9.7379,9.7517,45100.0
2010-09-17 12:00:00,14.14,14.2,14.14,14.17,25800.0,9.7517,9.7931,9.7517,9.7724,25800.0
2010-09-17 12:30:00,14.18,14.19,14.09,14.13,57900.0,9.7793,9.7862,9.7172,9.7448,57900.0
2010-09-17 13:00:00,14.12,14.13,14.08,14.11,67600.0,9.7379,9.7448,9.7103,9.731,67600.0
2010-09-17 13:30:00,14.12,14.16,14.11,14.13,60600.0,9.7379,9.7655,9.731,9.7448,60600.0
2010-09-17 14:00:00,14.13,14.16,14.12,14.13,57200.0,9.7448,9.7655,9.7379,9.7448,57200.0
2010-09-17 14:30:00,14.13,14.23,14.13,14.16,85000.0,9.7448,9.8138,9.7448,9.7655,85000.0
2010-09-17 15:00:00,14.16,14.19,14.13,14.16,111800.0,9.7655,9.7862,9.7448,9.7655,111800.0
2010-09-17 15:30:00,14.16,14.17,14.12,14.13,231300.0,9.7655,9.7724,9.7379,9.7448,231300.0
2010-09-20 09:30:00,14.18,14.31,14.11,14.27,79500.0,9.7793,9.8689,9.731,9.8413,79500.0
2010-09-20 10:00:00,14.27,14.54,14.24,14.54,272800.0,9.8413,10.0276,9.8207,10.0276,272800.0
2010-09-20 10:30:00,14.54,14.56,14.42,14.54,186100.0,10.0276,10.0413,9.9448,10.0276,186100.0
2010-09-20 11:00:00,14.54,14.57,14.47,14.51,184600.0,10.0276,10.0482,9.9793,10.0069,184600.0
2010-09-20 11:30:00,14.51,14.54,14.48,14.49,74000.0,10.0069,10.0276,9.9862,9.9931,74000.0
2010-09-20 12:00:00,14.49,14.53,14.41,14.41,92800.0,9.9931,10.0207,9.9379,9.9379,92800.0
2010-09-20 12:30:00,14.41,14.47,14.37,14.47,97100.0,9.9379,9.9793,9.9103,9.9793,97100.0
2010-09-20 13:00:00,14.47,14.51,14.44,14.51,46600.0,9.9793,10.0069,9.9586,10.0069,46600.0
2010-09-20 13:30:00,14.51,14.55,14.48,14.5,80400.0,10.0069,10.0345,9.9862,10.0,80400.0
2010-09-20 14:00:00,14.5,14.54,14.47,14.52,93000.0,10.0,10.0276,9.9793,10.0138,93000.0
2010-09-20 14:30:00,14.53,14.58,14.51,14.57,149100.0,10.0207,10.0551,10.0069,10.0482,149100.0
2010-09-20 15:00:00,14.57,14.57,14.53,14.54,200300.0,10.0482,10.0482,10.0207,10.0276,200300.0
2010-09-20 15:30:00,14.55,14.55,14.5,14.51,321900.0,10.0345,10.0345,10.0,10.0069,321900.0
2010-09-21 09:30:00,14.52,14.57,14.33,14.45,158400.0,10.0138,10.0482,9.8827,9.9655,158400.0
2010-09-21 10:00:00,14.44,14.54,14.32,14.5,158700.0,9.9586,10.0276,9.8758,10.0,158700.0
2010-09-21 10:30:00,14.5,14.51,14.43,14.46,66300.0,10.0,10.0069,9.9517,9.9724,66300.0
2010-09-21 11:00:00,14.45,14.49,14.34,14.34,82300.0,9.9655,9.9931,9.8896,9.8896,82300.0
2010-09-21 11:30:00,14.34,14.35,14.24,14.35,79300.0,9.8896,9.8965,9.8207,9.8965,79300.0
2010-09-21 12:00:00,14.35,14.38,14.28,14.3,47500.0,9.8965,9.9172,9.8482,9.862,47500.0
2010-09-21 12:30:00,14.29,14.33,14.27,14.27,44700.0,9.8551,9.8827,9.8413,9.8413,44700.0
2010-09-21 13:00:00,14.27,14.27,14.18,14.21,206700.0,9.8413,9.8413,9.7793,9.8,206700.0
2010-09-21 13:30:00,14.21,14.21,14.17,14.19,233300.0,9.8,9.8,9.7724,9.7862,233300.0
2010-09-21 14:00:00,14.19,14.41,14.19,14.34,358700.0,9.7862,9.9379,9.7862,9.8896,358700.0
2010-09-21 14:30:00,14.33,14.46,14.3,14.32,228500.0,9.8827,9.9724,9.862,9.8758,228500.0
2010-09-21 15:00:00,14.32,14.41,14.29,14.35,202600.0,9.8758,9.9379,9.8551,9.8965,202600.0
2010-09-21 15:30:00,14.35,14.35,14.23,14.27,380900.0,9.8965,9.8965,9.8138,9.8413,380900.0
2010-09-22 09:30:00,14.13,14.4,14.13,14.35,196400.0,9.7448,9.931,9.7448,9.8965,196400.0
2010-09-22 10:00:00,14.34,14.34,14.18,14.23,227000.0,9.8896,9.8896,9.7793,9.8138,227000.0
2010-09-22 10:30:00,14.22,14.27,14.16,14.21,130800.0,9.8069,9.8413,9.7655,9.8,130800.0
2010-09-22 11:00:00,14.21,14.23,14.13,14.16,119700.0,9.8,9.8138,9.7448,9.7655,119700.0
2010-09-22 11:30:00,14.16,14.18,14.03,14.18,133800.0,9.7655,9.7793,9.6758,9.7793,133800.0
2010-09-22 12:00:00,14.18,14.25,14.18,14.23,155700.0,9.7793,9.8276,9.7793,9.8138,155700.0
2010-09-22 12:30:00,14.22,14.24,14.19,14.21,102700.0,9.8069,9.8207,9.7862,9.8,102700.0
2010-09-22 13:00:00,14.2,14.25,14.17,14.22,170100.0,9.7931,9.8276,9.7724,9.8069,170100.0
2010-09-22 13:30:00,14.22,14.27,14.15,14.16,277800.0,9.8069,9.8413,9.7586,9.7655,277800.0
2010-09-22 14:00:00,14.16,14.16,14.08,14.13,260100.0,9.7655,9.7655,9.7103,9.7448,260100.0
2010-09-22 14:30:00,14.12,14.2,14.12,14.2,206200.0,9.7379,9.7931,9.7379,9.7931,206200.0
2010-09-22 15:00:00,14.2,14.21,14.16,14.17,163300.0,9.7931,9.8,9.7655,9.7724,163300.0
2010-09-22 15:30:00,14.17,14.23,14.12,14.17,581800.0,9.7724,9.8138,9.7379,9.7724,581800.0
2010-09-23 09:30:00,14.06,14.26,13.97,14.17,126100.0,9.6965,9.8345,9.6345,9.7724,126100.0
2010-09-23 10:00:00,14.17,14.28,14.17,14.27,200300.0,9.7724,9.8482,9.7724,9.8413,200300.0
2010-09-23 10:30:00,14.28,14.48,14.24,14.41,238900.0,9.8482,9.9862,9.8207,9.9379,238900.0
2010-09-23 11:00:00,14.41,14.56,14.38,14.56,157800.0,9.9379,10.0413,9.9172,10.0413,157800.0
2010-09-23 11:30:00,14.55,14.6,14.45,14.53,130000.0,10.0345,10.0689,9.9655,10.0207,130000.0
2010-09-23 12:00:00,14.54,14.56,14.51,14.56,154900.0,10.0276,10.0413,10.0069,10.0413,154900.0
2010-09-23 12:30:00,14.56,14.62,14.54,14.61,298300.0,10.0413,10.0827,10.0276,10.0758,298300.0
2010-09-23 13:00:00,14.6,14.63,14.59,14.6,286000.0,10.0689,10.0896,10.062,10.0689,286000.0
2010-09-23 13:30:00,14.61,14.62,14.57,14.61,367100.0,10.0758,10.0827,10.0482,10.0758,367100.0
2010-09-23 14:00:00,14.6,14.61,14.58,14.6,241600.0,10.0689,10.0758,10.0551,10.0689,241600.0
2010-09-23 14:30:00,14.6,14.61,14.48,14.53,357900.0,10.0689,10.0758,9.9862,10.0207,357900.0
2010-09-23 15:00:00,14.53,14.54,14.47,14.48,418400.0,10.0207,10.0276,9.9793,9.9862,418400.0
2010-09-23 15:30:00,14.48,14.48,14.38,14.47,766100.0,9.9862,9.9862,9.9172,9.9793,766100.0
2010-09-24 09:30:00,14.73,14.96,14.71,14.92,540100.0,10.1586,10.3172,10.1448,10.2896,540100.0
2010-09-24 10:00:00,14.91,15.1,14.9,15.04,581800.0,10.2827,10.4138,10.2758,10.3724,581800.0
2010-09-24 10:30:00,15.05,15.17,15.03,15.04,404200.0,10.3793,10.462,10.3655,10.3724,404200.0
2010-09-24 11:00:00,15.04,15.12,15.01,15.12,196800.0,10.3724,10.4276,10.3517,10.4276,196800.0
2010-09-24 11:30:00,15.11,15.15,15.04,15.04,388100.0,10.4207,10.4482,10.3724,10.3724,388100.0
2010-09-24 12:00:00,15.04,15.05,14.95,15.0,259500.0,10.3724,10.3793,10.3103,10.3448,259500.0
2010-09-24 12:30:00,15.0,15.02,14.96,15.0,298500.0,10.3448,10.3586,10.3172,10.3448,298500.0
2010-09-24 13:00:00,15.0,15.01,14.94,14.96,311700.0,10.3448,10.3517,10.3034,10.3172,311700.0
2010-09-24 13:30:00,14.95,14.96,14.89,14.9,324300.0,10.3103,10.3172,10.2689,10.2758,324300.0
2010-09-24 14:00:00,14.9,14.92,14.81,14.82,360700.0,10.2758,10.2896,10.2138,10.2207,360700.0
2010-09-24 14:30:00,14.82,14.83,14.75,14.81,420700.0,10.2207,10.2276,10.1724,10.2138,420700.0
2010-09-24 15:00:00,14.81,14.89,14.75,14.81,759700.0,10.2138,10.2689,10.1724,10.2138,759700.0
2010-09-24 15:30:00,14.81,14.82,14.78,14.79,665000.0,10.2138,10.2207,10.1931,10.2,665000.0
2010-09-27 09:30:00,14.68,14.86,14.68,14.77,146200.0,10.1241,10.2482,10.1241,10.1862,146200.0
2010-09-27 10:00:00,14.78,14.81,14.68,14.74,87800.0,10.1931,10.2138,10.1241,10.1655,87800.0
2010-09-27 10:30:00,14.74,14.76,14.68,14.74,128600.0,10.1655,10.1793,10.1241,10.1655,128600.0
2010-09-27 11:00:00,14.75,14.75,14.65,14.7,136200.0,10.1724,10.1724,10.1034,10.1379,136200.0
2010-09-27 11:30:00,14.71,14.79,14.71,14.77,108700.0,10.1448,10.2,10.1448,10.1862,108700.0
2010-09-27 12:00:00,14.77,14.8,14.75,14.76,73800.0,10.1862,10.2069,10.1724,10.1793,73800.0
2010-09-27 12:30:00,14.76,14.77,14.72,14.75,65600.0,10.1793,10.1862,10.1517,10.1724,65600.0
2010-09-27 13:00:00,14.75,14.78,14.73,14.78,47800.0,10.1724,10.1931,10.1586,10.1931,47800.0
2010-09-27 13:30:00,14.78,14.8,14.77,14.8,63900.0,10.1931,10.2069,10.1862,10.2069,63900.0
2010-09-27 14:00:00,14.8,14.81,14.78,14.8,145300.0,10.2069,10.2138,10.1931,10.2069,145300.0
2010-09-27 14:30:00,14.8,14.82,14.79,14.82,78100.0,10.2069,10.2207,10.2,10.2207,78100.0
2010-09-27 15:00:00,14.81,14.82,14.78,14.81,161300.0,10.2138,10.2207,10.1931,10.2138,161300.0
2010-09-27 15:30:00,14.81,14.82,14.74,14.75,231400.0,10.2138,10.2207,10.1655,10.1724,231400.0
2010-09-28 09:30:00,14.76,14.78,14.59,14.66,136100.0,10.1793,10.1931,10.062,10.1103,136100.0
2010-09-28 10:00:00,14.66,14.7,14.47,14.65,190600.0,10.1103,10.1379,9.9793,10.1034,190600.0
2010-09-28 10:30:00,14.65,14.71,14.65,14.7,150500.0,10.1034,10.1448,10.1034,10.1379,150500.0
2010-09-28 11:00:00,14.7,14.8,14.66,14.78,82000.0,10.1379,10.2069,10.1103,10.1931,82000.0
2010-09-28 11:30:00,14.78,14.82,14.72,14.74,81400.0,10.1931,10.2207,10.1517,10.1655,81400.0
2010-09-28 12:00:00,14.74,14.83,14.68,14.81,82400.0,10.1655,10.2276,10.1241,10.2138,82400.0
2010-09-28 12:30:00,14.81,14.89,14.79,14.85,55900.0,10.2138,10.2689,10.2,10.2413,55900.0
2010-09-28 13:00:00,14.86,14.87,14.76,14.83,46200.0,10.2482,10.2551,10.1793,10.2276,46200.0
2010-09-28 13:30:00,14.83,14.94,14.83,14.94,141900.0,10.2276,10.3034,10.2276,10.3034,141900.0
2010-09-28 14:00:00,14.94,14.97,14.88,14.89,103000.0,10.3034,10.3241,10.262,10.2689,103000.0
2010-09-28 14:30:00,14.89,14.94,14.78,14.81,194200.0,10.2689,10.3034,10.1931,10.2138,194200.0
2010-09-28 15:00:00,14.82,14.92,14.8,14.86,144700.0,10.2207,10.2896,10.2069,10.2482,144700.0
2010-09-28 15:30:00,14.87,14.99,14.87,14.95,371200.0,10.2551,10.3379,10.2551,10.3103,371200.0
2010-09-29 09:30:00,14.91,14.95,14.73,14.74,88600.0,10.2827,10.3103,10.1586,10.1655,88600.0
2010-09-29 10:00:00,14.74,14.83,14.65,14.73,119300.0,10.1655,10.2276,10.1034,10.1586,119300.0
2010-09-29 10:30:00,14.74,14.83,14.72,14.78,95800.0,10.1655,10.2276,10.1517,10.1931,95800.0
2010-09-29 11:00:00,14.78,14.87,14.77,14.86,63700.0,10.1931,10.2551,10.1862,10.2482,63700.0
2010-09-29 11:30:00,14.86,14.94,14.81,14.84,184400.0,10.2482,10.3034,10.2138,10.2345,184400.0
2010-09-29 12:00:00,14.84,14.91,14.81,14.85,143700.0,10.2345,10.2827,10.2138,10.2413,143700.0
2010-09-29 12:30:00,14.85,14.92,14.81,14.87,75600.0,10.2413,10.2896,10.2138,10.2551,75600.0
2010-09-29 13:00:00,14.87,14.88,14.85,14.86,51300.0,10.2551,10.262,10.2413,10.2482,51300.0
2010-09-29 13:30:00,14.87,14.92,14.81,14.91,100300.0,10.2551,10.2896,10.2138,10.2827,100300.0
2010-09-29 14:00:00,14.92,14.93,14.88,14.88,103100.0,10.2896,10.2965,10.262,10.262,103100.0
2010-09-29 14:30:00,14.88,14.92,14.88,14.89,81300.0,10.262,10.2896,10.262,10.2689,81300.0
2010-09-29 15:00:00,14.89,14.89,14.74,14.83,210100.0,10.2689,10.2689,10.1655,10.2276,210100.0
2010-09-29 15:30:00,14.83,14.83,14.76,14.77,622600.0,10.2276,10.2276,10.1793,10.1862,622600.0
2010-09-30 09:30:00,14.92,15.1,14.8,14.89,315500.0,10.2896,10.4138,10.2069,10.2689,315500.0
2010-09-30 10:00:00,14.9,14.97,14.77,14.81,166900.0,10.2758,10.3241,10.1862,10.2138,166900.0
2010-09-30 10:30:00,14.81,14.93,14.75,14.76,169000.0,10.2138,10.2965,10.1724,10.1793,169000.0
2010-09-30 11:00:00,14.76,14.78,14.57,14.61,209800.0,10.1793,10.1931,10.0482,10.0758,209800.0
2010-09-30 11:30:00,14.61,14.69,14.56,14.64,98200.0,10.0758,10.131,10.0413,10.0965,98200.0
2010-09-30 12:00:00,14.65,14.65,14.54,14.57,110300.0,10.1034,10.1034,10.0276,10.0482,110300.0
2010-09-30 12:30:00,14.56,14.65,14.56,14.6,214900.0,10.0413,10.1034,10.0413,10.0689,214900.0
2010-09-30 13:00:00,14.6,14.69,14.59,14.68,127600.0,10.0689,10.131,10.062,10.1241,127600.0
2010-09-30 13:30:00,14.68,14.69,14.57,14.58,161900.0,10.1241,10.131,10.0482,10.0551,161900.0
2010-09-30 14:00:00,14.59,14.6,14.51,14.56,228400.0,10.062,10.0689,10.0069,10.0413,228400.0
2010-09-30 14:30:00,14.56,14.68,14.56,14.6,221900.0,10.0413,10.1241,10.0413,10.0689,221900.0
2010-09-30 15:00:00,14.6,14.66,14.57,14.66,293000.0,10.0689,10.1103,10.0482,10.1103,293000.0
2010-09-30 15:30:00,14.66,14.66,14.53,14.55,620600.0,10.1103,10.1103,10.0207,10.0345,620600.0
2010-10-01 09:30:00,14.69,14.81,14.65,14.71,177400.0,10.131,10.2138,10.1034,10.1448,177400.0
2010-10-01 10:00:00,14.71,14.88,14.56,14.7,928900.0,10.1448,10.262,10.0413,10.1379,928900.0
2010-10-01 10:30:00,14.7,14.76,14.64,14.72,212700.0,10.1379,10.1793,10.0965,10.1517,212700.0
2010-10-01 11:00:00,14.72,14.76,14.65,14.66,167900.0,10.1517,10.1793,10.1034,10.1103,167900.0
2010-10-01 11:30:00,14.66,14.8,14.63,14.77,132900.0,10.1103,10.2069,10.0896,10.1862,132900.0
2010-10-01 12:00:00,14.77,14.78,14.7,14.73,68400.0,10.1862,10.1931,10.1379,10.1586,68400.0
2010-10-01 12:30:00,14.73,14.73,14.66,14.73,72400.0,10.1586,10.1586,10.1103,10.1586,72400.0
2010-10-01 13:00:00,14.73,14.8,14.72,14.77,90500.0,10.1586,10.2069,10.1517,10.1862,90500.0
2010-10-01 13:30:00,14.77,14.78,14.68,14.75,171200.0,10.1862,10.1931,10.1241,10.1724,171200.0
2010-10-01 14:00:00,14.74,14.82,14.74,14.79,86100.0,10.1655,10.2207,10.1655,10.2,86100.0
2010-10-01 14:30:00,14.79,14.82,14.75,14.79,118800.0,10.2,10.2207,10.1724,10.2,118800.0
2010-10-01 15:00:00,14.79,14.81,14.77,14.78,130000.0,10.2,10.2138,10.1862,10.1931,130000.0
2010-10-01 15:30:00,14.78,14.83,14.76,14.81,303000.0,10.1931,10.2276,10.1793,10.2138,303000.0
2010-10-04 09:30:00,14.73,14.9,14.64,14.69,253000.0,10.1586,10.2758,10.0965,10.131,253000.0
2010-10-04 10:00:00,14.68,14.81,14.66,14.75,169900.0,10.1241,10.2138,10.1103,10.1724,169900.0
2010-10-04 10:30:00,14.76,14.79,14.69,14.73,62300.0,10.1793,10.2,10.131,10.1586,62300.0
2010-10-04 11:00:00,14.73,14.76,14.53,14.58,176200.0,10.1586,10.1793,10.0207,10.0551,176200.0
2010-10-04 11:30:00,14.57,14.67,14.56,14.6,143800.0,10.0482,10.1172,10.0413,10.0689,143800.0
2010-10-04 12:00:00,14.59,14.62,14.47,14.52,190600.0,10.062,10.0827,9.9793,10.0138,190600.0
2010-10-04 12:30:00,14.52,14.56,14.48,14.56,84800.0,10.0138,10.0413,9.9862,10.0413,84800.0
2010-10-04 13:00:00,14.56,14.73,14.56,14.71,188400.0,10.0413,10.1586,10.0413,10.1448,188400.0
2010-10-04 13:30:00,14.7,14.73,14.67,14.72,71200.0,10.1379,10.1586,10.1172,10.1517,71200.0
2010-10-04 14:00:00,14.72,14.79,14.7,14.78,161300.0,10.1517,10.2,10.1379,10.1931,161300.0
2010-10-04 14:30:00,14.78,14.8,14.75,14.77,124700.0,10.1931,10.2069,10.1724,10.1862,124700.0
2010-10-04 15:00:00,14.78,14.84,14.76,14.8,207100.0,10.1931,10.2345,10.1793,10.2069,207100.0
2010-10-04 15:30:00,14.81,14.87,14.77,14.87,538700.0,10.2138,10.2551,10.1862,10.2551,538700.0
2010-10-05 09:30:00,14.99,15.03,14.87,14.97,138800.0,10.3379,10.3655,10.2551,10.3241,138800.0
2010-10-05 10:00:00,14.96,15.09,14.91,15.06,329700.0,10.3172,10.4069,10.2827,10.3862,329700.0
2010-10-05 10:30:00,15.06,15.2,15.06,15.17,427200.0,10.3862,10.4827,10.3862,10.462,427200.0
2010-10-05 11:00:00,15.17,15.2,15.12,15.12,304900.0,10.462,10.4827,10.4276,10.4276,304900.0
2010-10-05 11:30:00,15.11,15.18,15.07,15.14,205400.0,10.4207,10.4689,10.3931,10.4413,205400.0
2010-10-05 12:00:00,15.13,15.18,15.13,15.15,106700.0,10.4345,10.4689,10.4345,10.4482,106700.0
2010-10-05 12:30:00,15.14,15.15,15.06,15.06,129900.0,10.4413,10.4482,10.3862,10.3862,129900.0
2010-10-05 13:00:00,15.07,15.13,15.06,15.08,165700.0,10.3931,10.4345,10.3862,10.4,165700.0
2010-10-05 13:30:00,15.08,15.09,15.0,15.05,210100.0,10.4,10.4069,10.3448,10.3793,210100.0
2010-10-05 14:00:00,15.04,15.07,15.0,15.07,184100.0,10.3724,10.3931,10.3448,10.3931,184100.0
2010-10-05 14:30:00,15.08,15.1,14.97,14.99,195100.0,10.4,10.4138,10.3241,10.3379,195100.0
2010-10-05 15:00:00,14.98,15.01,14.9,14.94,581400.0,10.331,10.3517,10.2758,10.3034,581400.0
2010-10-05 15:30:00,14.95,14.96,14.88,14.89,299300.0,10.3103,10.3172,10.262,10.2689,299300.0
2010-10-06 09:30:00,14.83,15.08,14.83,14.98,261000.0,10.2276,10.4,10.2276,10.331,261000.0
2010-10-06 10:00:00,14.98,15.03,14.82,14.88,174200.0,10.331,10.3655,10.2207,10.262,174200.0
2010-10-06 10:30:00,14.87,14.91,14.81,14.88,151800.0,10.2551,10.2827,10.2138,10.262,151800.0
2010-10-06 11:00:00,14.89,14.99,14.86,14.97,99300.0,10.2689,10.3379,10.2482,10.3241,99300.0
2010-10-06 11:30:00,14.98,15.06,14.94,14.98,168300.0,10.331,10.3862,10.3034,10.331,168300.0
2010-10-06 12:00:00,14.98,15.01,14.96,14.98,105900.0,10.331,10.3517,10.3172,10.331,105900.0
2010-10-06 12:30:00,14.97,15.01,14.91,14.94,94500.0,10.3241,10.3517,10.2827,10.3034,94500.0
2010-10-06 13:00:00,14.95,14.95,14.88,14.9,102200.0,10.3103,10.3103,10.262,10.2758,102200.0
2010-10-06 13:30:00,14.91,14.93,14.85,14.88,84600.0,10.2827,10.2965,10.2413,10.262,84600.0
2010-10-06 14:00:00,14.89,14.96,14.87,14.94,108700.0,10.2689,10.3172,10.2551,10.3034,108700.0
2010-10-06 14:30:00,14.95,15.01,14.93,15.0,155800.0,10.3103,10.3517,10.2965,10.3448,155800.0
2010-10-06 15:00:00,15.0,15.03,14.97,15.02,265300.0,10.3448,10.3655,10.3241,10.3586,265300.0
2010-10-06 15:30:00,15.01,15.05,14.97,15.04,681600.0,10.3517,10.3793,10.3241,10.3724,681600.0
2010-10-07 09:30:00,15.19,15.2,14.92,15.06,195200.0,10.4758,10.4827,10.2896,10.3862,195200.0
2010-10-07 10:00:00,15.06,15.16,15.03,15.12,227400.0,10.3862,10.4551,10.3655,10.4276,227400.0
2010-10-07 10:30:00,15.13,15.18,15.03,15.03,106500.0,10.4345,10.4689,10.3655,10.3655,106500.0
2010-10-07 11:00:00,15.03,15.08,15.0,15.05,105100.0,10.3655,10.4,10.3448,10.3793,105100.0
2010-10-07 11:30:00,15.05,15.08,15.01,15.03,101000.0,10.3793,10.4,10.3517,10.3655,101000.0
2010-10-07 12:00:00,15.03,15.04,14.91,14.92,114000.0,10.3655,10.3724,10.2827,10.2896,114000.0
2010-10-07 12:30:00,14.91,14.97,14.87,14.96,139800.0,10.2827,10.3241,10.2551,10.3172,139800.0
2010-10-07 13:00:00,14.96,15.01,14.94,14.95,95200.0,10.3172,10.3517,10.3034,10.3103,95200.0
2010-10-07 13:30:00,14.95,15.06,14.95,15.05,110400.0,10.3103,10.3862,10.3103,10.3793,110400.0
2010-10-07 14:00:00,15.05,15.08,15.01,15.03,300700.0,10.3793,10.4,10.3517,10.3655,300700.0
2010-10-07 14:30:00,15.04,15.05,14.98,15.0,139500.0,10.3724,10.3793,10.331,10.3448,139500.0
2010-10-07 15:00:00,15.01,15.04,14.99,15.0,155400.0,10.3517,10.3724,10.3379,10.3448,155400.0
2010-10-07 15:30:00,15.0,15.06,14.99,15.03,261700.0,10.3448,10.3862,10.3379,10.3655,261700.0
2010-10-08 09:30:00,15.07,15.47,15.07,15.43,196600.0,10.3931,10.6689,10.3931,10.6413,196600.0
2010-10-08 10:00:00,15.45,15.45,15.13,15.18,298600.0,10.6551,10.6551,10.4345,10.4689,298600.0
2010-10-08 10:30:00,15.17,15.36,15.16,15.36,257000.0,10.462,10.5931,10.4551,10.5931,257000.0
2010-10-08 11:00:00,15.36,15.5,15.35,15.48,413700.0,10.5931,10.6896,10.5862,10.6758,413700.0
2010-10-08 11:30:00,15.48,15.59,15.45,15.59,381000.0,10.6758,10.7517,10.6551,10.7517,381000.0
2010-10-08 12:00:00,15.59,15.63,15.52,15.62,321000.0,10.7517,10.7793,10.7034,10.7724,321000.0
2010-10-08 12:30:00,15.62,15.67,15.57,15.57,470400.0,10.7724,10.8069,10.7379,10.7379,470400.0
2010-10-08 13:00:00,15.58,15.58,15.4,15.45,529600.0,10.7448,10.7448,10.6207,10.6551,529600.0
2010-10-08 13:30:00,15.46,15.46,15.28,15.28,410000.0,10.662,10.662,10.5379,10.5379,410000.0
2010-10-08 14:00:00,15.27,15.34,15.24,15.25,292700.0,10.531,10.5793,10.5103,10.5172,292700.0
2010-10-08 14:30:00,15.25,15.31,15.24,15.3,251600.0,10.5172,10.5586,10.5103,10.5517,251600.0
2010-10-08 15:00:00,15.3,15.36,15.3,15.33,314300.0,10.5517,10.5931,10.5517,10.5724,314300.0
2010-10-08 15:30:00,15.33,15.38,15.23,15.24,568000.0,10.5724,10.6069,10.5034,10.5103,568000.0
2010-10-11 09:30:00,15.27,15.37,15.18,15.29,192500.0,10.531,10.6,10.4689,10.5448,192500.0
2010-10-11 10:00:00,15.29,15.54,15.29,15.54,217700.0,10.5448,10.7172,10.5448,10.7172,217700.0
2010-10-11 10:30:00,15.53,15.61,15.42,15.5,251000.0,10.7103,10.7655,10.6345,10.6896,251000.0
2010-10-11 11:00:00,15.49,15.54,15.48,15.54,95600.0,10.6827,10.7172,10.6758,10.7172,95600.0
2010-10-11 11:30:00,15.54,15.62,15.53,15.59,100300.0,10.7172,10.7724,10.7103,10.7517,100300.0
2010-10-11 12:00:00,15.59,15.6,15.5,15.51,217600.0,10.7517,10.7586,10.6896,10.6965,217600.0
2010-10-11 12:30:00,15.51,15.63,15.5,15.63,99200.0,10.6965,10.7793,10.6896,10.7793,99200.0
2010-10-11 13:00:00,15.63,15.69,15.6,15.68,83200.0,10.7793,10.8207,10.7586,10.8138,83200.0
2010-10-11 13:30:00,15.68,15.68,15.61,15.65,82300.0,10.8138,10.8138,10.7655,10.7931,82300.0
2010-10-11 14:00:00,15.66,15.67,15.62,15.67,67800.0,10.8,10.8069,10.7724,10.8069,67800.0
2010-10-11 14:30:00,15.66,15.67,15.57,15.57,82500.0,10.8,10.8069,10.7379,10.7379,82500.0
2010-10-11 15:00:00,15.57,15.6,15.54,15.56,108600.0,10.7379,10.7586,10.7172,10.731,108600.0
2010-10-11 15:30:00,15.55,15.56,15.47,15.53,302900.0,10.7241,10.731,10.6689,10.7103,302900.0
2010-10-12 09:30:00,15.35,15.55,15.32,15.45,449000.0,10.5862,10.7241,10.5655,10.6551,449000.0
2010-10-12 10:00:00,15.45,15.52,15.43,15.48,215900.0,10.6551,10.7034,10.6413,10.6758,215900.0
2010-10-12 10:30:00,15.48,15.56,15.45,15.55,217300.0,10.6758,10.731,10.6551,10.7241,217300.0
2010-10-12 11:00:00,15.55,15.6,15.49,15.49,269500.0,10.7241,10.7586,10.6827,10.6827,269500.0
2010-10-12 11:30:00,15.5,15.51,15.41,15.46,225400.0,10.6896,10.6965,10.6276,10.662,225400.0
2010-10-12 12:00:00,15.46,15.53,15.43,15.48,287100.0,10.662,10.7103,10.6413,10.6758,287100.0
2010-10-12 12:30:00,15.48,15.5,15.43,15.44,108400.0,10.6758,10.6896,10.6413,10.6482,108400.0
2010-10-12 13:00:00,15.44,15.52,15.44,15.51,166300.0,10.6482,10.7034,10.6482,10.6965,166300.0
2010-10-12 13:30:00,15.51,15.51,15.47,15.5,174700.0,10.6965,10.6965,10.6689,10.6896,174700.0
2010-10-12 14:00:00,15.49,15.58,15.49,15.57,409300.0,10.6827,10.7448,10.6827,10.7379,409300.0
2010-10-12 14:30:00,15.57,15.6,15.47,15.6,260900.0,10.7379,10.7586,10.6689,10.7586,260900.0
2010-10-12 15:00:00,15.59,15.65,15.55,15.59,303400.0,10.7517,10.7931,10.7241,10.7517,303400.0
2010-10-12 15:30:00,15.59,15.64,15.58,15.63,430200.0,10.7517,10.7862,10.7448,10.7793,430200.0
2010-10-13 09:30:00,15.77,15.83,15.53,15.65,528100.0,10.9801,11.0218,10.813,10.8965,528100.0
2010-10-13 10:00:00,15.65,15.72,15.62,15.69,411200.0,10.8965,10.9453,10.8756,10.9244,411200.0
2010-10-13 10:30:00,15.69,15.76,15.66,15.75,413100.0,10.9244,10.9731,10.9035,10.9661,413100.0
2010-10-13 11:00:00,15.74,15.81,15.72,15.75,330300.0,10.9592,11.0079,10.9453,10.9661,330300.0
2010-10-13 11:30:00,15.75,15.78,15.74,15.74,148200.0,10.9661,10.987,10.9592,10.9592,148200.0
2010-10-13 12:00:00,15.75,15.78,15.73,15.76,167500.0,10.9661,10.987,10.9522,10.9731,167500.0
2010-10-13 12:30:00,15.77,15.78,15.72,15.73,195400.0,10.9801,10.987,10.9453,10.9522,195400.0
2010-10-13 13:00:00,15.73,15.79,15.72,15.76,168800.0,10.9522,10.994,10.9453,10.9731,168800.0
2010-10-13 13:30:00,15.76,15.8,15.74,15.76,363300.0,10.9731,11.001,10.9592,10.9731,363300.0
2010-10-13 14:00:00,15.75,15.77,15.72,15.74,175300.0,10.9661,10.9801,10.9453,10.9592,175300.0
2010-10-13 14:30:00,15.74,15.77,15.73,15.75,219500.0,10.9592,10.9801,10.9522,10.9661,219500.0
2010-10-13 15:00:00,15.75,15.78,15.64,15.7,560400.0,10.9661,10.987,10.8896,10.9313,560400.0
2010-10-13 15:30:00,15.7,15.74,15.64,15.66,716200.0,10.9313,10.9592,10.8896,10.9035,716200.0
2010-10-14 09:30:00,15.65,15.74,15.53,15.7,273700.0,10.8965,10.9592,10.813,10.9313,273700.0
2010-10-14 10:00:00,15.71,15.8,15.7,15.77,372000.0,10.9383,11.001,10.9313,10.9801,372000.0
2010-10-14 10:30:00,15.77,15.92,15.73,15.9,436400.0,10.9801,11.0845,10.9522,11.0706,436400.0
2010-10-14 11:00:00,15.9,15.98,15.88,15.9,627300.0,11.0706,11.1263,11.0567,11.0706,627300.0
2010-10-14 11:30:00,15.9,15.92,15.87,15.89,284900.0,11.0706,11.0845,11.0497,11.0636,284900.0
2010-10-14 12:00:00,15.89,15.91,15.87,15.9,417300.0,11.0636,11.0775,11.0497,11.0706,417300.0
2010-10-14 12:30:00,15.9,15.96,15.87,15.93,171600.0,11.0706,11.1124,11.0497,11.0915,171600.0
2010-10-14 13:00:00,15.93,15.95,15.89,15.9,222700.0,11.0915,11.1054,11.0636,11.0706,222700.0
2010-10-14 13:30:00,15.89,15.9,15.57,15.69,1986500.0,11.0636,11.0706,10.8408,10.9244,1986500.0
2010-10-14 14:00:00,15.68,15.79,15.67,15.76,409200.0,10.9174,10.994,10.9104,10.9731,409200.0
2010-10-14 14:30:00,15.76,15.85,15.71,15.75,611300.0,10.9731,11.0358,10.9383,10.9661,611300.0
2010-10-14 15:00:00,15.74,15.78,15.7,15.76,370300.0,10.9592,10.987,10.9313,10.9731,370300.0
2010-10-14 15:30:00,15.76,15.87,15.75,15.87,671700.0,10.9731,11.0497,10.9661,11.0497,671700.0
2010-10-15 09:30:00,15.98,16.06,15.87,15.93,367500.0,11.1263,11.182,11.0497,11.0915,367500.0
2010-10-15 10:00:00,15.94,15.97,15.78,15.86,345200.0,11.0984,11.1193,10.987,11.0427,345200.0
2010-10-15 10:30:00,15.86,15.94,15.81,15.86,480500.0,11.0427,11.0984,11.0079,11.0427,480500.0
2010-10-15 11:00:00,15.86,15.92,15.83,15.85,302400.0,11.0427,11.0845,11.0218,11.0358,302400.0
2010-10-15 11:30:00,15.85,15.96,15.8,15.84,255300.0,11.0358,11.1124,11.001,11.0288,255300.0
2010-10-15 12:00:00,15.84,15.99,15.79,15.98,402300.0,11.0288,11.1332,10.994,11.1263,402300.0
2010-10-15 12:30:00,15.97,16.0,15.92,15.95,201000.0,11.1193,11.1402,11.0845,11.1054,201000.0
2010-10-15 13:00:00,15.95,15.98,15.91,15.96,173100.0,11.1054,11.1263,11.0775,11.1124,173100.0
2010-10-15 13:30:00,15.96,15.97,15.92,15.94,238400.0,11.1124,11.1193,11.0845,11.0984,238400.0
2010-10-15 14:00:00,15.93,15.99,15.92,15.97,419400.0,11.0915,11.1332,11.0845,11.1193,419400.0
2010-10-15 14:30:00,15.97,15.97,15.85,15.88,425300.0,11.1193,11.1193,11.0358,11.0567,425300.0
2010-10-15 15:00:00,15.89,15.89,15.8,15.82,295700.0,11.0636,11.0636,11.001,11.0149,295700.0
2010-10-15 15:30:00,15.83,15.97,15.82,15.95,558600.0,11.0218,11.1193,11.0149,11.1054,558600.0
2010-10-18 09:30:00,15.92,15.95,15.85,15.93,284500.0,11.0845,11.1054,11.0358,11.0915,284500.0
2010-10-18 10:00:00,15.92,15.98,15.89,15.96,301900.0,11.0845,11.1263,11.0636,11.1124,301900.0
2010-10-18 10:30:00,15.96,15.98,15.92,15.97,382000.0,11.1124,11.1263,11.0845,11.1193,382000.0
2010-10-18 11:00:00,15.97,15.97,15.8,15.94,228500.0,11.1193,11.1193,11.001,11.0984,228500.0
2010-10-18 11:30:00,15.95,15.98,15.9,15.93,240000.0,11.1054,11.1263,11.0706,11.0915,240000.0
2010-10-18 12:00:00,15.93,15.94,15.9,15.92,135300.0,11.0915,11.0984,11.0706,11.0845,135300.0
2010-10-18 12:30:00,15.92,15.96,15.91,15.93,191400.0,11.0845,11.1124,11.0775,11.0915,191400.0
2010-10-18 13:00:00,15.93,15.94,15.9,15.92,111600.0,11.0915,11.0984,11.0706,11.0845,111600.0
2010-10-18 13:30:00,15.92,15.94,15.87,15.89,191000.0,11.0845,11.0984,11.0497,11.0636,191000.0
2010-10-18 14:00:00,15.88,15.91,15.85,15.91,255700.0,11.0567,11.0775,11.0358,11.0775,255700.0
2010-10-18 14:30:00,15.91,15.97,15.9,15.93,153900.0,11.0775,11.1193,11.0706,11.0915,153900.0
2010-10-18 15:00:00,15.93,15.98,15.9,15.91,277900.0,11.0915,11.1263,11.0706,11.0775,277900.0
2010-10-18 15:30:00,15.92,15.94,15.89,15.9,540900.0,11.0845,11.0984,11.0636,11.0706,540900.0
2010-10-19 09:30:00,15.69,15.86,15.59,15.6,322100.0,10.9244,11.0427,10.8547,10.8617,322100.0
2010-10-19 10:00:00,15.59,15.88,15.54,15.86,344600.0,10.8547,11.0567,10.8199,11.0427,344600.0
2010-10-19 10:30:00,15.86,15.9,15.81,15.81,277600.0,11.0427,11.0706,11.0079,11.0079,277600.0
2010-10-19 11:00:00,15.81,15.85,15.76,15.78,363900.0,11.0079,11.0358,10.9731,10.987,363900.0
2010-10-19 11:30:00,15.78,15.86,15.76,15.82,95800.0,10.987,11.0427,10.9731,11.0149,95800.0
2010-10-19 12:00:00,15.82,15.84,15.8,15.8,129700.0,11.0149,11.0288,11.001,11.001,129700.0
2010-10-19 12:30:00,15.81,15.83,15.75,15.81,202600.0,11.0079,11.0218,10.9661,11.0079,202600.0
2010-10-19 13:00:00,15.81,15.84,15.76,15.76,176800.0,11.0079,11.0288,10.9731,10.9731,176800.0
2010-10-19 13:30:00,15.77,15.77,15.62,15.64,254500.0,10.9801,10.9801,10.8756,10.8896,254500.0
2010-10-19 14:00:00,15.64,15.64,15.48,15.5,385000.0,10.8896,10.8896,10.7782,10.7921,385000.0
2010-10-19 14:30:00,15.5,15.6,15.49,15.57,298500.0,10.7921,10.8617,10.7851,10.8408,298500.0
2010-10-19 15:00:00,15.56,15.58,15.47,15.52,296100.0,10.8339,10.8478,10.7712,10.806,296100.0
2010-10-19 15:30:00,15.53,15.67,15.49,15.64,621100.0,10.813,10.9104,10.7851,10.8896,621100.0
2010-10-20 09:30:00,15.69,15.8,15.61,15.7,200200.0,10.9244,11.001,10.8687,10.9313,200200.0
2010-10-20 10:00:00,15.7,15.71,15.59,15.64,369500.0,10.9313,10.9383,10.8547,10.8896,369500.0
2010-10-20 10:30:00,15.63,15.84,15.61,15.81,253800.0,10.8826,11.0288,10.8687,11.0079,253800.0
2010-10-20 11:00:00,15.81,15.83,15.74,15.8,135600.0,11.0079,11.0218,10.9592,11.001,135600.0
2010-10-20 11:30:00,15.8,15.85,15.8,15.81,89200.0,11.001,11.0358,11.001,11.0079,89200.0
2010-10-20 12:00:00,15.81,15.94,15.8,15.93,215300.0,11.0079,11.0984,11.001,11.0915,215300.0
2010-10-20 12:30:00,15.93,15.93,15.85,15.85,98300.0,11.0915,11.0915,11.0358,11.0358,98300.0
2010-10-20 13:00:00,15.86,15.86,15.76,15.77,328800.0,11.0427,11.0427,10.9731,10.9801,328800.0
2010-10-20 13:30:00,15.77,15.77,15.67,15.72,183700.0,10.9801,10.9801,10.9104,10.9453,183700.0
2010-10-20 14:00:00,15.72,15.76,15.67,15.74,133700.0,10.9453,10.9731,10.9104,10.9592,133700.0
2010-10-20 14:30:00,15.75,15.8,15.74,15.79,166900.0,10.9661,11.001,10.9592,10.994,166900.0
2010-10-20 15:00:00,15.79,15.85,15.75,15.85,215600.0,10.994,11.0358,10.9661,11.0358,215600.0
2010-10-20 15:30:00,15.84,15.84,15.7,15.74,555500.0,11.0288,11.0288,10.9313,10.9592,555500.0
2010-10-21 09:30:00,15.8,15.86,15.73,15.8,138100.0,11.001,11.0427,10.9522,11.001,138100.0
2010-10-21 10:00:00,15.81,15.95,15.72,15.82,323200.0,11.0079,11.1054,10.9453,11.0149,323200.0
2010-10-21 10:30:00,15.82,15.86,15.8,15.81,176900.0,11.0149,11.0427,11.001,11.0079,176900.0
2010-10-21 11:00:00,15.81,15.85,15.72,15.75,225600.0,11.0079,11.0358,10.9453,10.9661,225600.0
2010-10-21 11:30:00,15.75,15.84,15.71,15.8,293100.0,10.9661,11.0288,10.9383,11.001,293100.0
2010-10-21 12:00:00,15.8,15.84,15.74,15.84,188800.0,11.001,11.0288,10.9592,11.0288,188800.0
2010-10-21 12:30:00,15.85,15.85,15.79,15.82,268300.0,11.0358,11.0358,10.994,11.0149,268300.0
2010-10-21 13:00:00,15.82,15.85,15.79,15.8,274600.0,11.0149,11.0358,10.994,11.001,274600.0
2010-10-21 13:30:00,15.8,15.82,15.59,15.6,458800.0,11.001,11.0149,10.8547,10.8617,458800.0
2010-10-21 14:00:00,15.6,15.6,15.54,15.58,385100.0,10.8617,10.8617,10.8199,10.8478,385100.0
2010-10-21 14:30:00,15.59,15.66,15.56,15.64,224800.0,10.8547,10.9035,10.8339,10.8896,224800.0
2010-10-21 15:00:00,15.64,15.72,15.63,15.69,307000.0,10.8896,10.9453,10.8826,10.9244,307000.0
2010-10-21 15:30:00,15.68,15.72,15.64,15.66,498300.0,10.9174,10.9453,10.8896,10.9035,498300.0
2010-10-22 09:30:00,15.7,15.79,15.57,15.77,200200.0,10.9313,10.994,10.8408,10.9801,200200.0
2010-10-22 10:00:00,15.76,15.79,15.72,15.77,147100.0,10.9731,10.994,10.9453,10.9801,147100.0
2010-10-22 10:30:00,15.78,15.82,15.67,15.82,398400.0,10.987,11.0149,10.9104,11.0149,398400.0
2010-10-22 11:00:00,15.83,15.85,15.77,15.82,147300.0,11.0218,11.0358,10.9801,11.0149,147300.0
2010-10-22 11:30:00,15.81,15.85,15.75,15.77,162500.0,11.0079,11.0358,10.9661,10.9801,162500.0
2010-10-22 12:00:00,15.76,15.83,15.75,15.83,75100.0,10.9731,11.0218,10.9661,11.0218,75100.0
2010-10-22 12:30:00,15.83,15.83,15.78,15.8,46600.0,11.0218,11.0218,10.987,11.001,46600.0
2010-10-22 13:00:00,15.79,15.81,15.76,15.76,126000.0,10.994,11.0079,10.9731,10.9731,126000.0
2010-10-22 13:30:00,15.77,15.77,15.73,15.74,500100.0,10.9801,10.9801,10.9522,10.9592,500100.0
2010-10-22 14:00:00,15.74,15.76,15.74,15.75,141600.0,10.9592,10.9731,10.9592,10.9661,141600.0
2010-10-22 14:30:00,15.74,15.75,15.67,15.7,133700.0,10.9592,10.9661,10.9104,10.9313,133700.0
2010-10-22 15:00:00,15.69,15.72,15.68,15.68,101300.0,10.9244,10.9453,10.9174,10.9174,101300.0
2010-10-22 15:30:00,15.69,15.71,15.66,15.67,189000.0,10.9244,10.9383,10.9035,10.9104,189000.0
2010-10-25 09:30:00,15.81,15.96,15.8,15.94,203200.0,11.0079,11.1124,11.001,11.0984,203200.0
2010-10-25 10:00:00,15.94,16.0,15.93,15.94,277800.0,11.0984,11.1402,11.0915,11.0984,277800.0
2010-10-25 10:30:00,15.94,15.97,15.82,15.89,180300.0,11.0984,11.1193,11.0149,11.0636,180300.0
2010-10-25 11:00:00,15.89,15.89,15.78,15.8,168100.0,11.0636,11.0636,10.987,11.001,168100.0
2010-10-25 11:30:00,15.8,15.91,15.78,15.86,191100.0,11.001,11.0775,10.987,11.0427,191100.0
2010-10-25 12:00:00,15.86,15.86,15.75,15.78,65600.0,11.0427,11.0427,10.9661,10.987,65600.0
2010-10-25 12:30:00,15.78,15.79,15.74,15.79,141400.0,10.987,10.994,10.9592,10.994,141400.0
2010-10-25 13:00:00,15.78,15.81,15.78,15.81,63500.0,10.987,11.0079,10.987,11.0079,63500.0
2010-10-25 13:30:00,15.81,15.82,15.78,15.82,90800.0,11.0079,11.0149,10.987,11.0149,90800.0
2010-10-25 14:00:00,15.82,15.84,15.81,15.84,35700.0,11.0149,11.0288,11.0079,11.0288,35700.0
2010-10-25 14:30:00,15.83,15.85,15.75,15.78,161500.0,11.0218,11.0358,10.9661,10.987,161500.0
2010-10-25 15:00:00,15.78,15.8,15.7,15.76,311200.0,10.987,11.001,10.9313,10.9731,311200.0
2010-10-25 15:30:00,15.76,15.77,15.68,15.71,395800.0,10.9731,10.9801,10.9174,10.9383,395800.0
2010-10-26 09:30:00,15.54,15.79,15.52,15.6,243900.0,10.8199,10.994,10.806,10.8617,243900.0
2010-10-26 10:00:00,15.6,15.96,15.6,15.91,421500.0,10.8617,11.1124,10.8617,11.0775,421500.0
2010-10-26 10:30:00,15.91,15.93,15.74,15.86,159800.0,11.0775,11.0915,10.9592,11.0427,159800.0
2010-10-26 11:00:00,15.86,15.91,15.77,15.89,146100.0,11.0427,11.0775,10.9801,11.0636,146100.0
2010-10-26 11:30:00,15.88,15.96,15.87,15.96,111200.0,11.0567,11.1124,11.0497,11.1124,111200.0
2010-10-26 12:00:00,15.96,15.99,15.94,15.99,75600.0,11.1124,11.1332,11.0984,11.1332,75600.0
2010-10-26 12:30:00,15.98,16.02,15.98,16.01,138100.0,11.1263,11.1541,11.1263,11.1472,138100.0
2010-10-26 13:00:00,16.01,16.04,15.97,15.98,196600.0,11.1472,11.1681,11.1193,11.1263,196600.0
2010-10-26 13:30:00,15.98,15.98,15.9,15.91,89000.0,11.1263,11.1263,11.0706,11.0775,89000.0
2010-10-26 14:00:00,15.91,15.92,15.84,15.88,141900.0,11.0775,11.0845,11.0288,11.0567,141900.0
2010-10-26 14:30:00,15.88,15.91,15.86,15.87,163000.0,11.0567,11.0775,11.0427,11.0497,163000.0
2010-10-26 15:00:00,15.86,15.92,15.86,15.89,190100.0,11.0427,11.0845,11.0427,11.0636,190100.0
2010-10-26 15:30:00,15.89,15.9,15.83,15.83,401600.0,11.0636,11.0706,11.0218,11.0218,401600.0
2010-10-27 09:30:00,15.73,15.73,15.48,15.65,182700.0,10.9522,10.9522,10.7782,10.8965,182700.0
2010-10-27 10:00:00,15.64,15.67,15.58,15.59,146900.0,10.8896,10.9104,10.8478,10.8547,146900.0
2010-10-27 10:30:00,15.58,15.66,15.55,15.62,168700.0,10.8478,10.9035,10.8269,10.8756,168700.0
2010-10-27 11:00:00,15.63,15.63,15.5,15.52,221800.0,10.8826,10.8826,10.7921,10.806,221800.0
2010-10-27 11:30:00,15.52,15.63,15.5,15.63,168200.0,10.806,10.8826,10.7921,10.8826,168200.0
2010-10-27 12:00:00,15.63,15.65,15.59,15.62,118000.0,10.8826,10.8965,10.8547,10.8756,118000.0
2010-10-27 12:30:00,15.62,15.63,15.51,15.59,159800.0,10.8756,10.8826,10.799,10.8547,159800.0
2010-10-27 13:00:00,15.59,15.64,15.57,15.63,105900.0,10.8547,10.8896,10.8408,10.8826,105900.0
2010-10-27 13:30:00,15.63,15.7,15.62,15.7,110300.0,10.8826,10.9313,10.8756,10.9313,110300.0
2010-10-27 14:00:00,15.69,15.75,15.69,15.72,115400.0,10.9244,10.9661,10.9244,10.9453,115400.0
2010-10-27 14:30:00,15.72,15.84,15.71,15.83,174400.0,10.9453,11.0288,10.9383,11.0218,174400.0
2010-10-27 15:00:00,15.82,15.87,15.8,15.85,249300.0,11.0149,11.0497,11.001,11.0358,249300.0
2010-10-27 15:30:00,15.85,15.88,15.82,15.85,568000.0,11.0358,11.0567,11.0149,11.0358,568000.0
2010-10-28 09:30:00,15.94,16.01,15.83,15.86,185700.0,11.0984,11.1472,11.0218,11.0427,185700.0
2010-10-28 10:00:00,15.87,15.92,15.7,15.71,100500.0,11.0497,11.0845,10.9313,10.9383,100500.0
2010-10-28 10:30:00,15.7,15.87,15.64,15.86,146900.0,10.9313,11.0497,10.8896,11.0427,146900.0
2010-10-28 11:00:00,15.86,15.9,15.84,15.89,104900.0,11.0427,11.0706,11.0288,11.0636,104900.0
2010-10-28 11:30:00,15.88,15.88,15.79,15.79,88500.0,11.0567,11.0567,10.994,10.994,88500.0
2010-10-28 12:00:00,15.79,15.79,15.72,15.73,85700.0,10.994,10.994,10.9453,10.9522,85700.0
2010-10-28 12:30:00,15.72,15.79,15.68,15.76,74500.0,10.9453,10.994,10.9174,10.9731,74500.0
2010-10-28 13:00:00,15.76,15.84,15.72,15.79,95500.0,10.9731,11.0288,10.9453,10.994,95500.0
2010-10-28 13:30:00,15.79,15.82,15.77,15.82,101900.0,10.994,11.0149,10.9801,11.0149,101900.0
2010-10-28 14:00:00,15.81,15.91,15.81,15.89,227300.0,11.0079,11.0775,11.0079,11.0636,227300.0
2010-10-28 14:30:00,15.89,15.97,15.87,15.96,285000.0,11.0636,11.1193,11.0497,11.1124,285000.0
2010-10-28 15:00:00,15.96,16.01,15.95,16.0,371200.0,11.1124,11.1472,11.1054,11.1402,371200.0
2010-10-28 15:30:00,16.0,16.06,15.99,16.06,577300.0,11.1402,11.182,11.1332,11.182,577300.0
2010-10-29 09:30:00,16.02,16.09,15.87,15.9,175400.0,11.1541,11.2029,11.0497,11.0706,175400.0
2010-10-29 10:00:00,15.89,16.01,15.89,15.94,135600.0,11.0636,11.1472,11.0636,11.0984,135600.0
2010-10-29 10:30:00,15.95,15.95,15.85,15.94,151300.0,11.1054,11.1054,11.0358,11.0984,151300.0
2010-10-29 11:00:00,15.94,16.0,15.92,16.0,103500.0,11.0984,11.1402,11.0845,11.1402,103500.0
2010-10-29 11:30:00,15.99,16.0,15.88,15.95,102400.0,11.1332,11.1402,11.0567,11.1054,102400.0
2010-10-29 12:00:00,15.95,16.0,15.94,15.98,60700.0,11.1054,11.1402,11.0984,11.1263,60700.0
2010-10-29 12:30:00,15.98,15.99,15.95,15.96,46600.0,11.1263,11.1332,11.1054,11.1124,46600.0
2010-10-29 13:00:00,15.96,15.97,15.92,15.95,56400.0,11.1124,11.1193,11.0845,11.1054,56400.0
2010-10-29 13:30:00,15.95,15.96,15.93,15.96,55200.0,11.1054,11.1124,11.0915,11.1124,55200.0
2010-10-29 14:00:00,15.96,15.97,15.93,15.93,52100.0,11.1124,11.1193,11.0915,11.0915,52100.0
2010-10-29 14:30:00,15.94,15.94,15.9,15.9,59200.0,11.0984,11.0984,11.0706,11.0706,59200.0
2010-10-29 15:00:00,15.91,15.91,15.88,15.91,147800.0,11.0775,11.0775,11.0567,11.0775,147800.0
2010-10-29 15:30:00,15.9,15.97,15.9,15.94,279000.0,11.0706,11.1193,11.0706,11.0984,279000.0
2010-11-01 09:30:00,16.04,16.1,15.95,16.01,296800.0,11.1681,11.2098,11.1054,11.1472,296800.0
2010-11-01 10:00:00,16.02,16.09,15.88,15.91,228800.0,11.1541,11.2029,11.0567,11.0775,228800.0
2010-11-01 10:30:00,15.92,15.97,15.88,15.9,130600.0,11.0845,11.1193,11.0567,11.0706,130600.0
2010-11-01 11:00:00,15.91,15.91,15.8,15.82,127500.0,11.0775,11.0775,11.001,11.0149,127500.0
2010-11-01 11:30:00,15.81,15.81,15.74,15.8,75800.0,11.0079,11.0079,10.9592,11.001,75800.0
2010-11-01 12:00:00,15.81,15.83,15.76,15.78,46200.0,11.0079,11.0218,10.9731,10.987,46200.0
2010-11-01 12:30:00,15.78,15.83,15.72,15.79,151800.0,10.987,11.0218,10.9453,10.994,151800.0
2010-11-01 13:00:00,15.79,15.82,15.73,15.76,70100.0,10.994,11.0149,10.9522,10.9731,70100.0
2010-11-01 13:30:00,15.76,15.84,15.74,15.82,129600.0,10.9731,11.0288,10.9592,11.0149,129600.0
2010-11-01 14:00:00,15.83,15.83,15.76,15.76,32700.0,11.0218,11.0218,10.9731,10.9731,32700.0
2010-11-01 14:30:00,15.76,15.79,15.71,15.72,147000.0,10.9731,10.994,10.9383,10.9453,147000.0
2010-11-01 15:00:00,15.73,15.73,15.63,15.68,185000.0,10.9522,10.9522,10.8826,10.9174,185000.0
2010-11-01 15:30:00,15.67,15.72,15.66,15.71,175600.0,10.9104,10.9453,10.9035,10.9383,175600.0
2010-11-02 09:30:00,15.91,16.13,15.91,16.01,248300.0,11.0775,11.2307,11.0775,11.1472,248300.0
2010-11-02 10:00:00,16.01,16.07,15.97,16.0,257200.0,11.1472,11.1889,11.1193,11.1402,257200.0
2010-11-02 10:30:00,16.01,16.07,15.93,16.03,229300.0,11.1472,11.1889,11.0915,11.1611,229300.0
2010-11-02 11:00:00,16.03,16.07,15.99,16.04,217300.0,11.1611,11.1889,11.1332,11.1681,217300.0
2010-11-02 11:30:00,16.04,16.05,15.94,16.0,208800.0,11.1681,11.175,11.0984,11.1402,208800.0
2010-11-02 12:00:00,16.0,16.04,15.97,16.02,164600.0,11.1402,11.1681,11.1193,11.1541,164600.0
2010-11-02 12:30:00,16.01,16.03,15.96,16.0,231100.0,11.1472,11.1611,11.1124,11.1402,231100.0
2010-11-02 13:00:00,16.0,16.02,15.98,16.0,184800.0,11.1402,11.1541,11.1263,11.1402,184800.0
2010-11-02 13:30:00,16.0,16.04,15.98,16.02,210400.0,11.1402,11.1681,11.1263,11.1541,210400.0
2010-11-02 14:00:00,16.03,16.04,15.95,16.0,170100.0,11.1611,11.1681,11.1054,11.1402,170100.0
2010-11-02 14:30:00,16.0,16.05,15.98,16.04,348500.0,11.1402,11.175,11.1263,11.1681,348500.0
2010-11-02 15:00:00,16.04,16.16,16.03,16.16,558500.0,11.1681,11.2516,11.1611,11.2516,558500.0
2010-11-02 15:30:00,16.15,16.24,16.15,16.21,1074000.0,11.2446,11.3073,11.2446,11.2864,1074000.0
2010-11-03 09:30:00,16.22,16.28,16.08,16.15,163400.0,11.2934,11.3352,11.1959,11.2446,163400.0
2010-11-03 10:00:00,16.15,16.18,16.11,16.14,247400.0,11.2446,11.2655,11.2168,11.2377,247400.0
2010-11-03 10:30:00,16.14,16.16,16.02,16.03,109800.0,11.2377,11.2516,11.1541,11.1611,109800.0
2010-11-03 11:00:00,16.04,16.05,15.95,16.0,168100.0,11.1681,11.175,11.1054,11.1402,168100.0
2010-11-03 11:30:00,16.0,16.05,15.94,15.95,155700.0,11.1402,11.175,11.0984,11.1054,155700.0
2010-11-03 12:00:00,15.95,15.95,15.85,15.94,123800.0,11.1054,11.1054,11.0358,11.0984,123800.0
2010-11-03 12:30:00,15.94,16.06,15.94,16.02,303100.0,11.0984,11.182,11.0984,11.1541,303100.0
2010-11-03 13:00:00,16.02,16.1,16.02,16.08,125400.0,11.1541,11.2098,11.1541,11.1959,125400.0
2010-11-03 13:30:00,16.09,16.17,16.08,16.16,81500.0,11.2029,11.2586,11.1959,11.2516,81500.0
2010-11-03 14:00:00,16.16,16.25,16.0,16.06,364400.0,11.2516,11.3143,11.1402,11.182,364400.0
2010-11-03 14:30:00,16.05,16.24,15.99,16.2,269700.0,11.175,11.3073,11.1332,11.2795,269700.0
2010-11-03 15:00:00,16.2,16.24,16.15,16.17,162500.0,11.2795,11.3073,11.2446,11.2586,162500.0
2010-11-03 15:30:00,16.16,16.18,16.09,16.14,328800.0,11.2516,11.2655,11.2029,11.2377,328800.0
2010-11-04 09:30:00,16.4,16.49,16.25,16.35,275300.0,11.4187,11.4814,11.3143,11.3839,275300.0
2010-11-04 10:00:00,16.35,16.36,16.25,16.3,277700.0,11.3839,11.3909,11.3143,11.3491,277700.0
2010-11-04 10:30:00,16.3,16.41,16.29,16.41,159200.0,11.3491,11.4257,11.3421,11.4257,159200.0
2010-11-04 11:00:00,16.41,16.48,16.4,16.44,179400.0,11.4257,11.4744,11.4187,11.4466,179400.0
2010-11-04 11:30:00,16.43,16.45,16.31,16.31,153200.0,11.4396,11.4535,11.3561,11.3561,153200.0
2010-11-04 12:00:00,16.31,16.31,16.2,16.23,381800.0,11.3561,11.3561,11.2795,11.3004,381800.0
2010-11-04 12:30:00,16.23,16.31,16.21,16.29,292000.0,11.3004,11.3561,11.2864,11.3421,292000.0
2010-11-04 13:00:00,16.29,16.31,16.26,16.3,216800.0,11.3421,11.3561,11.3212,11.3491,216800.0
2010-11-04 13:30:00,16.31,16.32,16.19,16.22,277000.0,11.3561,11.363,11.2725,11.2934,277000.0
2010-11-04 14:00:00,16.22,16.25,16.21,16.25,269600.0,11.2934,11.3143,11.2864,11.3143,269600.0
2010-11-04 14:30:00,16.25,16.38,16.25,16.37,172300.0,11.3143,11.4048,11.3143,11.3978,172300.0
2010-11-04 15:00:00,16.38,16.43,16.35,16.43,261700.0,11.4048,11.4396,11.3839,11.4396,261700.0
2010-11-04 15:30:00,16.43,16.45,16.38,16.4,725400.0,11.4396,11.4535,11.4048,11.4187,725400.0
2010-11-05 09:30:00,16.43,16.58,16.4,16.51,147600.0,11.4396,11.544,11.4187,11.4953,147600.0
2010-11-05 10:00:00,16.52,16.69,16.5,16.68,163600.0,11.5023,11.6206,11.4883,11.6137,163600.0
2010-11-05 10:30:00,16.68,16.76,16.67,16.69,201700.0,11.6137,11.6694,11.6067,11.6206,201700.0
2010-11-05 11:00:00,16.7,16.7,16.65,16.67,97800.0,11.6276,11.6276,11.5928,11.6067,97800.0
2010-11-05 11:30:00,16.68,16.68,16.55,16.57,137900.0,11.6137,11.6137,11.5232,11.5371,137900.0
2010-11-05 12:00:00,16.56,16.56,16.49,16.55,139600.0,11.5301,11.5301,11.4814,11.5232,139600.0
2010-11-05 12:30:00,16.54,16.55,16.49,16.55,90300.0,11.5162,11.5232,11.4814,11.5232,90300.0
2010-11-05 13:00:00,16.55,16.62,16.55,16.61,24100.0,11.5232,11.5719,11.5232,11.5649,24100.0
2010-11-05 13:30:00,16.61,16.62,16.59,16.61,75500.0,11.5649,11.5719,11.551,11.5649,75500.0
2010-11-05 14:00:00,16.61,16.61,16.51,16.53,139100.0,11.5649,11.5649,11.4953,11.5092,139100.0
2010-11-05 14:30:00,16.53,16.56,16.53,16.55,99800.0,11.5092,11.5301,11.5092,11.5232,99800.0
2010-11-05 15:00:00,16.56,16.63,16.55,16.63,190100.0,11.5301,11.5789,11.5232,11.5789,190100.0
2010-11-05 15:30:00,16.63,16.63,16.53,16.6,343500.0,11.5789,11.5789,11.5092,11.558,343500.0
2010-11-08 09:30:00,16.49,16.63,16.33,16.35,261000.0,11.4814,11.5789,11.37,11.3839,261000.0
2010-11-08 10:00:00,16.36,16.42,16.33,16.4,241800.0,11.3909,11.4326,11.37,11.4187,241800.0
2010-11-08 10:30:00,16.4,16.51,16.37,16.4,177800.0,11.4187,11.4953,11.3978,11.4187,177800.0
2010-11-08 11:00:00,16.4,16.41,16.31,16.37,176200.0,11.4187,11.4257,11.3561,11.3978,176200.0
2010-11-08 11:30:00,16.38,16.38,16.27,16.29,205400.0,11.4048,11.4048,11.3282,11.3421,205400.0
2010-11-08 12:00:00,16.3,16.33,16.29,16.31,186900.0,11.3491,11.37,11.3421,11.3561,186900.0
2010-11-08 12:30:00,16.32,16.32,16.25,16.29,159800.0,11.363,11.363,11.3143,11.3421,159800.0
2010-11-08 13:00:00,16.3,16.35,16.29,16.35,239200.0,11.3491,11.3839,11.3421,11.3839,239200.0
2010-11-08 13:30:00,16.35,16.43,16.32,16.39,237900.0,11.3839,11.4396,11.363,11.4118,237900.0
2010-11-08 14:00:00,16.39,16.46,16.38,16.4,208700.0,11.4118,11.4605,11.4048,11.4187,208700.0
2010-11-08 14:30:00,16.4,16.45,16.39,16.42,145900.0,11.4187,11.4535,11.4118,11.4326,145900.0
2010-11-08 15:00:00,16.43,16.48,16.43,16.45,170100.0,11.4396,11.4744,11.4396,11.4535,170100.0
2010-11-08 15:30:00,16.45,16.47,16.43,16.44,452200.0,11.4535,11.4675,11.4396,11.4466,452200.0
2010-11-09 09:30:00,16.49,16.54,16.31,16.39,144900.0,11.4814,11.5162,11.3561,11.4118,144900.0
2010-11-09 10:00:00,16.41,16.45,16.39,16.45,166500.0,11.4257,11.4535,11.4118,11.4535,166500.0
2010-11-09 10:30:00,16.44,16.45,16.28,16.29,203900.0,11.4466,11.4535,11.3352,11.3421,203900.0
2010-11-09 11:00:00,16.29,16.3,16.21,16.27,176100.0,11.3421,11.3491,11.2864,11.3282,176100.0
2010-11-09 11:30:00,16.28,16.3,16.16,16.19,246400.0,11.3352,11.3491,11.2516,11.2725,246400.0
2010-11-09 12:00:00,16.19,16.3,16.17,16.28,145400.0,11.2725,11.3491,11.2586,11.3352,145400.0
2010-11-09 12:30:00,16.27,16.28,16.15,16.18,148500.0,11.3282,11.3352,11.2446,11.2655,148500.0
2010-11-09 13:00:00,16.18,16.25,16.14,16.15,140700.0,11.2655,11.3143,11.2377,11.2446,140700.0
2010-11-09 13:30:00,16.15,16.16,16.07,16.13,170000.0,11.2446,11.2516,11.1889,11.2307,170000.0
2010-11-09 14:00:00,16.13,16.19,16.1,16.16,123900.0,11.2307,11.2725,11.2098,11.2516,123900.0
2010-11-09 14:30:00,16.16,16.19,16.16,16.19,92800.0,11.2516,11.2725,11.2516,11.2725,92800.0
2010-11-09 15:00:00,16.18,16.18,16.05,16.11,324600.0,11.2655,11.2655,11.175,11.2168,324600.0
2010-11-09 15:30:00,16.11,16.13,16.01,16.06,647200.0,11.2168,11.2307,11.1472,11.182,647200.0
2010-11-10 09:30:00,16.06,16.2,15.94,16.01,137000.0,11.182,11.2795,11.0984,11.1472,137000.0
2010-11-10 10:00:00,16.0,16.08,15.94,16.0,169800.0,11.1402,11.1959,11.0984,11.1402,169800.0
2010-11-10 10:30:00,15.99,16.13,15.99,16.12,131900.0,11.1332,11.2307,11.1332,11.2238,131900.0
2010-11-10 11:00:00,16.12,16.22,16.11,16.22,177800.0,11.2238,11.2934,11.2168,11.2934,177800.0
2010-11-10 11:30:00,16.21,16.26,16.2,16.2,122400.0,11.2864,11.3212,11.2795,11.2795,122400.0
2010-11-10 12:00:00,16.19,16.21,16.15,16.16,102500.0,11.2725,11.2864,11.2446,11.2516,102500.0
2010-11-10 12:30:00,16.16,16.24,16.16,16.22,108900.0,11.2516,11.3073,11.2516,11.2934,108900.0
2010-11-10 13:00:00,16.22,16.25,16.16,16.24,157500.0,11.2934,11.3143,11.2516,11.3073,157500.0
2010-11-10 13:30:00,16.23,16.24,16.19,16.23,134900.0,11.3004,11.3073,11.2725,11.3004,134900.0
2010-11-10 14:00:00,16.23,16.28,16.23,16.25,165400.0,11.3004,11.3352,11.3004,11.3143,165400.0
2010-11-10 14:30:00,16.25,16.3,16.23,16.27,163000.0,11.3143,11.3491,11.3004,11.3282,163000.0
2010-11-10 15:00:00,16.27,16.27,16.22,16.23,199300.0,11.3282,11.3282,11.2934,11.3004,199300.0
2010-11-10 15:30:00,16.24,16.27,16.22,16.27,204400.0,11.3073,11.3282,11.2934,11.3282,204400.0
2010-11-11 09:30:00,16.2,16.28,16.02,16.21,216700.0,11.2795,11.3352,11.1541,11.2864,216700.0
2010-11-11 10:00:00,16.21,16.35,16.19,16.31,117300.0,11.2864,11.3839,11.2725,11.3561,117300.0
2010-11-11 10:30:00,16.32,16.33,16.17,16.23,187200.0,11.363,11.37,11.2586,11.3004,187200.0
2010-11-11 11:00:00,16.22,16.27,16.19,16.21,162400.0,11.2934,11.3282,11.2725,11.2864,162400.0
2010-11-11 11:30:00,16.21,16.29,16.2,16.27,113000.0,11.2864,11.3421,11.2795,11.3282,113000.0
2010-11-11 12:00:00,16.27,16.32,16.25,16.27,103700.0,11.3282,11.363,11.3143,11.3282,103700.0
2010-11-11 12:30:00,16.28,16.31,16.25,16.31,101200.0,11.3352,11.3561,11.3143,11.3561,101200.0
2010-11-11 13:00:00,16.31,16.42,16.29,16.41,98700.0,11.3561,11.4326,11.3421,11.4257,98700.0
2010-11-11 13:30:00,16.41,16.49,16.39,16.47,97200.0,11.4257,11.4814,11.4118,11.4675,97200.0
2010-11-11 14:00:00,16.46,16.53,16.45,16.53,84900.0,11.4605,11.5092,11.4535,11.5092,84900.0
2010-11-11 14:30:00,16.53,16.58,16.5,16.54,125400.0,11.5092,11.544,11.4883,11.5162,125400.0
2010-11-11 15:00:00,16.53,16.54,16.48,16.49,160300.0,11.5092,11.5162,11.4744,11.4814,160300.0
2010-11-11 15:30:00,16.48,16.5,16.42,16.47,366400.0,11.4744,11.4883,11.4326,11.4675,366400.0
2010-11-12 09:30:00,16.37,16.55,16.28,16.41,85900.0,11.3978,11.5232,11.3352,11.4257,85900.0
2010-11-12 10:00:00,16.4,16.42,16.24,16.25,106500.0,11.4187,11.4326,11.3073,11.3143,106500.0
2010-11-12 10:30:00,16.26,16.26,16.18,16.19,95200.0,11.3212,11.3212,11.2655,11.2725,95200.0
2010-11-12 11:00:00,16.19,16.31,16.19,16.26,125300.0,11.2725,11.3561,11.2725,11.3212,125300.0
2010-11-12 11:30:00,16.26,16.28,16.16,16.2,68600.0,11.3212,11.3352,11.2516,11.2795,68600.0
2010-11-12 12:00:00,16.21,16.22,16.17,16.19,161400.0,11.2864,11.2934,11.2586,11.2725,161400.0
2010-11-12 12:30:00,16.2,16.22,16.12,16.15,162400.0,11.2795,11.2934,11.2238,11.2446,162400.0
2010-11-12 13:00:00,16.14,16.21,16.11,16.19,123900.0,11.2377,11.2864,11.2168,11.2725,123900.0
2010-11-12 13:30:00,16.19,16.24,16.13,16.13,70700.0,11.2725,11.3073,11.2307,11.2307,70700.0
2010-11-12 14:00:00,16.13,16.17,16.11,16.16,110400.0,11.2307,11.2586,11.2168,11.2516,110400.0
2010-11-12 14:30:00,16.16,16.22,16.15,16.17,112600.0,11.2516,11.2934,11.2446,11.2586,112600.0
2010-11-12 15:00:00,16.17,16.22,16.11,16.12,183700.0,11.2586,11.2934,11.2168,11.2238,183700.0
2010-11-12 15:30:00,16.13,16.2,16.11,16.16,288200.0,11.2307,11.2795,11.2168,11.2516,288200.0
2010-11-15 09:30:00,16.22,16.3,16.1,16.1,275300.0,11.2934,11.3491,11.2098,11.2098,275300.0
2010-11-15 10:00:00,16.1,16.36,16.08,16.32,163200.0,11.2098,11.3909,11.1959,11.363,163200.0
2010-11-15 10:30:00,16.32,16.42,16.32,16.36,80600.0,11.363,11.4326,11.363,11.3909,80600.0
2010-11-15 11:00:00,16.37,16.38,16.26,16.31,51800.0,11.3978,11.4048,11.3212,11.3561,51800.0
2010-11-15 11:30:00,16.32,16.42,16.32,16.39,61600.0,11.363,11.4326,11.363,11.4118,61600.0
2010-11-15 12:00:00,16.39,16.41,16.2,16.25,94100.0,11.4118,11.4257,11.2795,11.3143,94100.0
2010-11-15 12:30:00,16.24,16.31,16.22,16.31,69500.0,11.3073,11.3561,11.2934,11.3561,69500.0
2010-11-15 13:00:00,16.31,16.35,16.28,16.32,64100.0,11.3561,11.3839,11.3352,11.363,64100.0
2010-11-15 13:30:00,16.33,16.34,16.26,16.28,85500.0,11.37,11.3769,11.3212,11.3352,85500.0
2010-11-15 14:00:00,16.28,16.28,16.2,16.21,85200.0,11.3352,11.3352,11.2795,11.2864,85200.0
2010-11-15 14:30:00,16.21,16.24,16.18,16.22,78900.0,11.2864,11.3073,11.2655,11.2934,78900.0
2010-11-15 15:00:00,16.22,16.24,16.16,16.19,159400.0,11.2934,11.3073,11.2516,11.2725,159400.0
2010-11-15 15:30:00,16.19,16.23,16.14,16.19,491800.0,11.2725,11.3004,11.2377,11.2725,491800.0
2010-11-16 09:30:00,16.11,16.48,16.08,16.46,373000.0,11.2168,11.4744,11.1959,11.4605,373000.0
2010-11-16 10:00:00,16.45,16.55,16.35,16.35,271300.0,11.4535,11.5232,11.3839,11.3839,271300.0
2010-11-16 10:30:00,16.36,16.42,16.19,16.26,371300.0,11.3909,11.4326,11.2725,11.3212,371300.0
2010-11-16 11:00:00,16.25,16.25,15.99,16.01,367500.0,11.3143,11.3143,11.1332,11.1472,367500.0
2010-11-16 11:30:00,16.02,16.05,15.9,15.94,210200.0,11.1541,11.175,11.0706,11.0984,210200.0
2010-11-16 12:00:00,15.94,15.99,15.9,15.94,169500.0,11.0984,11.1332,11.0706,11.0984,169500.0
2010-11-16 12:30:00,15.93,16.01,15.88,16.01,124300.0,11.0915,11.1472,11.0567,11.1472,124300.0
2010-11-16 13:00:00,16.01,16.01,15.91,15.99,94800.0,11.1472,11.1472,11.0775,11.1332,94800.0
2010-11-16 13:30:00,15.98,16.05,15.96,16.03,123000.0,11.1263,11.175,11.1124,11.1611,123000.0
2010-11-16 14:00:00,16.03,16.06,16.0,16.02,104000.0,11.1611,11.182,11.1402,11.1541,104000.0
2010-11-16 14:30:00,16.02,16.03,15.93,15.97,155200.0,11.1541,11.1611,11.0915,11.1193,155200.0
2010-11-16 15:00:00,15.97,15.99,15.89,15.98,240400.0,11.1193,11.1332,11.0636,11.1263,240400.0
2010-11-16 15:30:00,15.97,16.06,15.97,16.06,463800.0,11.1193,11.182,11.1193,11.182,463800.0
2010-11-17 09:30:00,15.97,16.22,15.97,16.15,215800.0,11.1193,11.2934,11.1193,11.2446,215800.0
2010-11-17 10:00:00,16.15,16.3,16.14,16.29,596900.0,11.2446,11.3491,11.2377,11.3421,596900.0
2010-11-17 10:30:00,16.29,16.34,16.27,16.33,644500.0,11.3421,11.3769,11.3282,11.37,644500.0
2010-11-17 11:00:00,16.33,16.58,16.33,16.56,378100.0,11.37,11.544,11.37,11.5301,378100.0
2010-11-17 11:30:00,16.56,16.6,16.52,16.59,202900.0,11.5301,11.558,11.5023,11.551,202900.0
2010-11-17 12:00:00,16.58,16.64,16.55,16.62,200600.0,11.544,11.5858,11.5232,11.5719,200600.0
2010-11-17 12:30:00,16.62,16.68,16.6,16.65,225700.0,11.5719,11.6137,11.558,11.5928,225700.0
2010-11-17 13:00:00,16.65,16.69,16.62,16.63,178800.0,11.5928,11.6206,11.5719,11.5789,178800.0
2010-11-17 13:30:00,16.64,16.65,16.58,16.59,236700.0,11.5858,11.5928,11.544,11.551,236700.0
2010-11-17 14:00:00,16.6,16.7,16.58,16.7,232800.0,11.558,11.6276,11.544,11.6276,232800.0
2010-11-17 14:30:00,16.7,16.77,16.69,16.73,252400.0,11.6276,11.6763,11.6206,11.6485,252400.0
2010-11-17 15:00:00,16.73,16.74,16.61,16.63,381400.0,11.6485,11.6554,11.5649,11.5789,381400.0
2010-11-17 15:30:00,16.63,16.87,16.62,16.77,1195200.0,11.5789,11.746,11.5719,11.6763,1195200.0
2010-11-18 09:30:00,16.83,17.05,16.63,16.84,458700.0,11.7181,11.8713,11.5789,11.7251,458700.0
2010-11-18 10:00:00,16.85,16.93,16.77,16.81,461200.0,11.732,11.7877,11.6763,11.7042,461200.0
2010-11-18 10:30:00,16.81,16.82,16.62,16.68,290100.0,11.7042,11.7111,11.5719,11.6137,290100.0
2010-11-18 11:00:00,16.68,16.73,16.48,16.64,387200.0,11.6137,11.6485,11.4744,11.5858,387200.0
2010-11-18 11:30:00,16.64,16.65,16.41,16.43,229400.0,11.5858,11.5928,11.4257,11.4396,229400.0
2010-11-18 12:00:00,16.43,16.49,16.36,16.38,198700.0,11.4396,11.4814,11.3909,11.4048,198700.0
2010-11-18 12:30:00,16.39,16.56,16.38,16.56,348000.0,11.4118,11.5301,11.4048,11.5301,348000.0
2010-11-18 13:00:00,16.56,16.63,16.55,16.59,114800.0,11.5301,11.5789,11.5232,11.551,114800.0
2010-11-18 13:30:00,16.59,16.6,16.45,16.46,130300.0,11.551,11.558,11.4535,11.4605,130300.0
2010-11-18 14:00:00,16.46,16.5,16.32,16.35,187400.0,11.4605,11.4883,11.363,11.3839,187400.0
2010-11-18 14:30:00,16.35,16.45,16.24,16.45,432000.0,11.3839,11.4535,11.3073,11.4535,432000.0
2010-11-18 15:00:00,16.45,16.49,16.42,16.48,414300.0,11.4535,11.4814,11.4326,11.4744,414300.0
2010-11-18 15:30:00,16.49,16.5,16.36,16.45,809100.0,11.4814,11.4883,11.3909,11.4535,809100.0
2010-11-19 09:30:00,17.8,18.34,17.73,17.91,2322900.0,12.3935,12.7695,12.3447,12.4701,2322900.0
2010-11-19 10:00:00,17.91,18.0,17.61,17.86,1053700.0,12.4701,12.5327,12.2612,12.4353,1053700.0
2010-11-19 10:30:00,17.87,17.96,17.86,17.91,493800.0,12.4422,12.5049,12.4353,12.4701,493800.0
2010-11-19 11:00:00,17.91,18.0,17.74,17.92,596900.0,12.4701,12.5327,12.3517,12.477,596900.0
2010-11-19 11:30:00,17.93,18.09,17.9,18.0,706200.0,12.484,12.5954,12.4631,12.5327,706200.0
2010-11-19 12:00:00,18.0,18.14,17.97,18.07,830400.0,12.5327,12.6302,12.5118,12.5815,830400.0
2010-11-19 12:30:00,18.07,18.13,18.06,18.1,566100.0,12.5815,12.6233,12.5745,12.6024,566100.0
2010-11-19 13:00:00,18.1,18.15,18.09,18.13,386500.0,12.6024,12.6372,12.5954,12.6233,386500.0
2010-11-19 13:30:00,18.13,18.27,18.1,18.26,352500.0,12.6233,12.7207,12.6024,12.7138,352500.0
2010-11-19 14:00:00,18.27,18.36,18.26,18.32,352600.0,12.7207,12.7834,12.7138,12.7555,352600.0
2010-11-19 14:30:00,18.32,18.45,18.31,18.32,546300.0,12.7555,12.8461,12.7486,12.7555,546300.0
2010-11-19 15:00:00,18.32,18.38,18.29,18.36,415500.0,12.7555,12.7973,12.7347,12.7834,415500.0
2010-11-19 15:30:00,18.35,18.48,18.33,18.33,1091300.0,12.7764,12.8669,12.7625,12.7625,1091300.0
2010-11-22 09:30:00,18.4,18.47,18.21,18.28,475900.0,12.8112,12.86,12.679,12.7277,475900.0
2010-11-22 10:00:00,18.28,18.44,18.28,18.32,369000.0,12.7277,12.8391,12.7277,12.7555,369000.0
2010-11-22 10:30:00,18.32,18.38,18.27,18.31,247900.0,12.7555,12.7973,12.7207,12.7486,247900.0
2010-11-22 11:00:00,18.31,18.36,18.29,18.33,218600.0,12.7486,12.7834,12.7347,12.7625,218600.0
2010-11-22 11:30:00,18.33,18.35,18.3,18.32,131400.0,12.7625,12.7764,12.7416,12.7555,131400.0
2010-11-22 12:00:00,18.33,18.35,18.25,18.25,104100.0,12.7625,12.7764,12.7068,12.7068,104100.0
2010-11-22 12:30:00,18.25,18.29,18.18,18.26,147200.0,12.7068,12.7347,12.6581,12.7138,147200.0
2010-11-22 13:00:00,18.26,18.28,18.19,18.28,147700.0,12.7138,12.7277,12.665,12.7277,147700.0
2010-11-22 13:30:00,18.28,18.34,18.27,18.34,156100.0,12.7277,12.7695,12.7207,12.7695,156100.0
2010-11-22 14:00:00,18.34,18.41,18.29,18.35,145200.0,12.7695,12.8182,12.7347,12.7764,145200.0
2010-11-22 14:30:00,18.35,18.4,18.34,18.4,109800.0,12.7764,12.8112,12.7695,12.8112,109800.0
2010-11-22 15:00:00,18.4,18.41,18.32,18.33,188000.0,12.8112,12.8182,12.7555,12.7625,188000.0
2010-11-22 15:30:00,18.34,18.44,18.32,18.37,516300.0,12.7695,12.8391,12.7555,12.7904,516300.0
2010-11-23 09:30:00,18.15,18.35,18.14,18.17,315000.0,12.6372,12.7764,12.6302,12.6511,315000.0
2010-11-23 10:00:00,18.17,18.53,18.14,18.41,310300.0,12.6511,12.9018,12.6302,12.8182,310300.0
2010-11-23 10:30:00,18.41,18.61,18.4,18.6,226500.0,12.8182,12.9575,12.8112,12.9505,226500.0
2010-11-23 11:00:00,18.6,18.66,18.48,18.49,371100.0,12.9505,12.9923,12.8669,12.8739,371100.0
2010-11-23 11:30:00,18.49,18.56,18.42,18.53,188000.0,12.8739,12.9226,12.8252,12.9018,188000.0
2010-11-23 12:00:00,18.53,18.57,18.51,18.56,113200.0,12.9018,12.9296,12.8878,12.9226,113200.0
2010-11-23 12:30:00,18.56,18.6,18.52,18.55,174000.0,12.9226,12.9505,12.8948,12.9157,174000.0
2010-11-23 13:00:00,18.55,18.55,18.39,18.4,234200.0,12.9157,12.9157,12.8043,12.8112,234200.0
2010-11-23 13:30:00,18.41,18.42,18.27,18.29,255900.0,12.8182,12.8252,12.7207,12.7347,255900.0
2010-11-23 14:00:00,18.29,18.38,18.27,18.36,315800.0,12.7347,12.7973,12.7207,12.7834,315800.0
2010-11-23 14:30:00,18.36,18.46,18.34,18.45,257700.0,12.7834,12.853,12.7695,12.8461,257700.0
2010-11-23 15:00:00,18.45,18.45,18.3,18.32,246100.0,12.8461,12.8461,12.7416,12.7555,246100.0
2010-11-23 15:30:00,18.32,18.4,18.31,18.37,382800.0,12.7555,12.8112,12.7486,12.7904,382800.0
2010-11-24 09:30:00,18.61,18.72,18.5,18.53,231400.0,12.9575,13.034,12.8809,12.9018,231400.0
2010-11-24 10:00:00,18.52,18.65,18.43,18.6,245600.0,12.8948,12.9853,12.8321,12.9505,245600.0
2010-11-24 10:30:00,18.6,18.74,18.57,18.74,161200.0,12.9505,13.048,12.9296,13.048,161200.0
2010-11-24 11:00:00,18.74,18.81,18.68,18.75,199800.0,13.048,13.0967,13.0062,13.0549,199800.0
2010-11-24 11:30:00,18.76,18.82,18.7,18.82,95800.0,13.0619,13.1037,13.0201,13.1037,95800.0
2010-11-24 12:00:00,18.82,18.9,18.78,18.89,152400.0,13.1037,13.1594,13.0758,13.1524,152400.0
2010-11-24 12:30:00,18.89,18.92,18.83,18.83,146900.0,13.1524,13.1733,13.1106,13.1106,146900.0
2010-11-24 13:00:00,18.83,18.9,18.79,18.9,136900.0,13.1106,13.1594,13.0828,13.1594,136900.0
2010-11-24 13:30:00,18.9,18.96,18.89,18.95,109400.0,13.1594,13.2011,13.1524,13.1942,109400.0
2010-11-24 14:00:00,18.95,18.98,18.92,18.98,134200.0,13.1942,13.2151,13.1733,13.2151,134200.0
2010-11-24 14:30:00,18.98,18.98,18.89,18.93,143400.0,13.2151,13.2151,13.1524,13.1803,143400.0
2010-11-24 15:00:00,18.93,18.98,18.9,18.91,161300.0,13.1803,13.2151,13.1594,13.1663,161300.0
2010-11-24 15:30:00,18.92,18.92,18.85,18.89,281100.0,13.1733,13.1733,13.1246,13.1524,281100.0
2010-11-26 09:30:00,18.33,18.91,18.32,18.74,240400.0,12.7625,13.1663,12.7555,13.048,240400.0
2010-11-26 10:00:00,18.74,18.76,18.64,18.65,195400.0,13.048,13.0619,12.9783,12.9853,195400.0
2010-11-26 10:30:00,18.65,18.73,18.62,18.64,159700.0,12.9853,13.041,12.9644,12.9783,159700.0
2010-11-26 11:00:00,18.65,18.71,18.61,18.66,105700.0,12.9853,13.0271,12.9575,12.9923,105700.0
2010-11-26 11:30:00,18.65,18.77,18.65,18.76,187800.0,12.9853,13.0689,12.9853,13.0619,187800.0
2010-11-26 12:00:00,18.75,18.79,18.73,18.74,113500.0,13.0549,13.0828,13.041,13.048,113500.0
2010-11-26 12:30:00,18.74,18.76,18.65,18.66,150500.0,13.048,13.0619,12.9853,12.9923,150500.0
2010-11-29 09:30:00,18.71,18.77,18.4,18.46,427000.0,13.0271,13.0689,12.8112,12.853,427000.0
2010-11-29 10:00:00,18.46,18.67,18.4,18.49,307800.0,12.853,12.9992,12.8112,12.8739,307800.0
2010-11-29 10:30:00,18.48,18.69,18.48,18.63,189000.0,12.8669,13.0132,12.8669,12.9714,189000.0
2010-11-29 11:00:00,18.64,18.78,18.62,18.72,193800.0,12.9783,13.0758,12.9644,13.034,193800.0
2010-11-29 11:30:00,18.72,18.74,18.66,18.72,94200.0,13.034,13.048,12.9923,13.034,94200.0
2010-11-29 12:00:00,18.71,18.88,18.67,18.85,208100.0,13.0271,13.1454,12.9992,13.1246,208100.0
2010-11-29 12:30:00,18.85,18.96,18.84,18.95,171700.0,13.1246,13.2011,13.1176,13.1942,171700.0
2010-11-29 13:00:00,18.95,18.97,18.84,18.9,204900.0,13.1942,13.2081,13.1176,13.1594,204900.0
2010-11-29 13:30:00,18.9,18.94,18.86,18.91,108000.0,13.1594,13.1872,13.1315,13.1663,108000.0
2010-11-29 14:00:00,18.91,18.97,18.88,18.96,131800.0,13.1663,13.2081,13.1454,13.2011,131800.0
2010-11-29 14:30:00,18.96,19.04,18.95,19.03,230300.0,13.2011,13.2569,13.1942,13.2499,230300.0
2010-11-29 15:00:00,19.02,19.08,19.0,19.04,265400.0,13.2429,13.2847,13.229,13.2569,265400.0
2010-11-29 15:30:00,19.05,19.08,18.99,19.06,547500.0,13.2638,13.2847,13.222,13.2708,547500.0
2010-11-30 09:30:00,18.79,18.94,18.73,18.93,256900.0,13.0828,13.1872,13.041,13.1803,256900.0
2010-11-30 10:00:00,18.94,19.22,18.84,19.19,338700.0,13.1872,13.3822,13.1176,13.3613,338700.0
2010-11-30 10:30:00,19.19,19.23,18.95,19.13,339800.0,13.3613,13.3891,13.1942,13.3195,339800.0
2010-11-30 11:00:00,19.13,19.29,19.13,19.16,370000.0,13.3195,13.4309,13.3195,13.3404,370000.0
2010-11-30 11:30:00,19.16,19.19,19.05,19.15,116800.0,13.3404,13.3613,13.2638,13.3334,116800.0
2010-11-30 12:00:00,19.16,19.23,19.09,19.12,101200.0,13.3404,13.3891,13.2917,13.3126,101200.0
2010-11-30 12:30:00,19.12,19.18,19.08,19.17,69000.0,13.3126,13.3543,13.2847,13.3474,69000.0
2010-11-30 13:00:00,19.17,19.24,19.11,19.12,190400.0,13.3474,13.3961,13.3056,13.3126,190400.0
2010-11-30 13:30:00,19.13,19.13,19.06,19.09,88200.0,13.3195,13.3195,13.2708,13.2917,88200.0
2010-11-30 14:00:00,19.1,19.15,18.99,19.01,113600.0,13.2986,13.3334,13.222,13.236,113600.0
2010-11-30 14:30:00,19.01,19.05,18.97,19.02,138300.0,13.236,13.2638,13.2081,13.2429,138300.0
2010-11-30 15:00:00,19.02,19.05,18.98,19.02,181200.0,13.2429,13.2638,13.2151,13.2429,181200.0
2010-11-30 15:30:00,19.02,19.02,18.84,18.89,517100.0,13.2429,13.2429,13.1176,13.1524,517100.0
2010-12-01 09:30:00,19.2,19.33,19.16,19.32,215500.0,13.3683,13.4588,13.3404,13.4518,215500.0
2010-12-01 10:00:00,19.32,19.34,19.01,19.07,323600.0,13.4518,13.4657,13.236,13.2777,323600.0
2010-12-01 10:30:00,19.07,19.23,19.05,19.13,167400.0,13.2777,13.3891,13.2638,13.3195,167400.0
2010-12-01 11:00:00,19.13,19.22,19.06,19.13,105800.0,13.3195,13.3822,13.2708,13.3195,105800.0
2010-12-01 11:30:00,19.13,19.24,19.1,19.21,79300.0,13.3195,13.3961,13.2986,13.3752,79300.0
2010-12-01 12:00:00,19.22,19.24,19.17,19.2,80900.0,13.3822,13.3961,13.3474,13.3683,80900.0
2010-12-01 12:30:00,19.2,19.2,19.15,19.19,58000.0,13.3683,13.3683,13.3334,13.3613,58000.0
2010-12-01 13:00:00,19.19,19.2,19.07,19.09,100900.0,13.3613,13.3683,13.2777,13.2917,100900.0
2010-12-01 13:30:00,19.08,19.14,19.07,19.13,55700.0,13.2847,13.3265,13.2777,13.3195,55700.0
2010-12-01 14:00:00,19.13,19.24,19.13,19.2,74600.0,13.3195,13.3961,13.3195,13.3683,74600.0
2010-12-01 14:30:00,19.21,19.22,19.14,19.15,115100.0,13.3752,13.3822,13.3265,13.3334,115100.0
2010-12-01 15:00:00,19.15,19.24,19.14,19.19,197600.0,13.3334,13.3961,13.3265,13.3613,197600.0
2010-12-01 15:30:00,19.18,19.25,19.15,19.21,336000.0,13.3543,13.4031,13.3334,13.3752,336000.0
2010-12-02 09:30:00,19.12,19.21,19.0,19.03,208200.0,13.3126,13.3752,13.229,13.2499,208200.0
2010-12-02 10:00:00,19.04,19.22,19.0,19.01,194200.0,13.2569,13.3822,13.229,13.236,194200.0
2010-12-02 10:30:00,19.02,19.04,18.89,18.93,253800.0,13.2429,13.2569,13.1524,13.1803,253800.0
2010-12-02 11:00:00,18.95,19.01,18.87,18.94,222400.0,13.1942,13.236,13.1385,13.1872,222400.0
2010-12-02 11:30:00,18.93,19.11,18.93,19.11,129400.0,13.1803,13.3056,13.1803,13.3056,129400.0
2010-12-02 12:00:00,19.11,19.16,19.09,19.11,217500.0,13.3056,13.3404,13.2917,13.3056,217500.0
2010-12-02 12:30:00,19.11,19.24,19.11,19.21,59600.0,13.3056,13.3961,13.3056,13.3752,59600.0
2010-12-02 13:00:00,19.21,19.25,19.18,19.24,72100.0,13.3752,13.4031,13.3543,13.3961,72100.0
2010-12-02 13:30:00,19.24,19.32,19.23,19.29,120700.0,13.3961,13.4518,13.3891,13.4309,120700.0
2010-12-02 14:00:00,19.3,19.31,19.26,19.29,88700.0,13.4379,13.4448,13.41,13.4309,88700.0
2010-12-02 14:30:00,19.29,19.32,19.24,19.24,88800.0,13.4309,13.4518,13.3961,13.3961,88800.0
2010-12-02 15:00:00,19.24,19.31,19.24,19.31,106100.0,13.3961,13.4448,13.3961,13.4448,106100.0
2010-12-02 15:30:00,19.3,19.32,19.26,19.31,396100.0,13.4379,13.4518,13.41,13.4448,396100.0
2010-12-03 09:30:00,19.16,19.25,19.03,19.06,132400.0,13.3404,13.4031,13.2499,13.2708,132400.0
2010-12-03 10:00:00,19.06,19.21,19.04,19.08,224500.0,13.2708,13.3752,13.2569,13.2847,224500.0
2010-12-03 10:30:00,19.08,19.18,19.05,19.17,152700.0,13.2847,13.3543,13.2638,13.3474,152700.0
2010-12-03 11:00:00,19.17,19.27,19.14,19.15,117300.0,13.3474,13.417,13.3265,13.3334,117300.0
2010-12-03 11:30:00,19.15,19.24,19.14,19.24,112500.0,13.3334,13.3961,13.3265,13.3961,112500.0
2010-12-03 12:00:00,19.24,19.38,19.17,19.37,183600.0,13.3961,13.4936,13.3474,13.4866,183600.0
2010-12-03 12:30:00,19.37,19.38,19.32,19.37,92500.0,13.4866,13.4936,13.4518,13.4866,92500.0
2010-12-03 13:00:00,19.37,19.5,19.35,19.43,154900.0,13.4866,13.5771,13.4727,13.5284,154900.0
2010-12-03 13:30:00,19.43,19.62,19.42,19.57,185500.0,13.5284,13.6607,13.5214,13.6259,185500.0
2010-12-03 14:00:00,19.57,19.65,19.54,19.63,176000.0,13.6259,13.6816,13.605,13.6676,176000.0
2010-12-03 14:30:00,19.62,19.64,19.58,19.63,130600.0,13.6607,13.6746,13.6328,13.6676,130600.0
2010-12-03 15:00:00,19.63,19.68,19.6,19.64,223700.0,13.6676,13.7025,13.6468,13.6746,223700.0
2010-12-03 15:30:00,19.65,19.71,19.61,19.62,420100.0,13.6816,13.7233,13.6537,13.6607,420100.0
2010-12-06 09:30:00,19.59,19.59,19.24,19.26,199600.0,13.6398,13.6398,13.3961,13.41,199600.0
2010-12-06 10:00:00,19.26,19.41,19.24,19.3,244900.0,13.41,13.5145,13.3961,13.4379,244900.0
2010-12-06 10:30:00,19.31,19.33,19.2,19.22,147600.0,13.4448,13.4588,13.3683,13.3822,147600.0
2010-12-06 11:00:00,19.22,19.3,19.17,19.21,241100.0,13.3822,13.4379,13.3474,13.3752,241100.0
2010-12-06 11:30:00,19.2,19.27,19.17,19.18,181500.0,13.3683,13.417,13.3474,13.3543,181500.0
2010-12-06 12:00:00,19.19,19.21,19.17,19.2,79900.0,13.3613,13.3752,13.3474,13.3683,79900.0
2010-12-06 12:30:00,19.2,19.21,19.17,19.2,139200.0,13.3683,13.3752,13.3474,13.3683,139200.0
2010-12-06 13:00:00,19.21,19.31,19.21,19.3,83000.0,13.3752,13.4448,13.3752,13.4379,83000.0
2010-12-06 13:30:00,19.3,19.31,19.27,19.28,80600.0,13.4379,13.4448,13.417,13.424,80600.0
2010-12-06 14:00:00,19.28,19.35,19.28,19.28,119300.0,13.424,13.4727,13.424,13.424,119300.0
2010-12-06 14:30:00,19.28,19.39,19.27,19.38,87400.0,13.424,13.5005,13.417,13.4936,87400.0
2010-12-06 15:00:00,19.38,19.4,19.32,19.32,89400.0,13.4936,13.5075,13.4518,13.4518,89400.0
2010-12-06 15:30:00,19.33,19.41,19.3,19.35,359600.0,13.4588,13.5145,13.4379,13.4727,359600.0
2010-12-07 09:30:00,19.53,19.74,19.27,19.27,276900.0,13.598,13.7442,13.417,13.417,276900.0
2010-12-07 10:00:00,19.26,19.44,19.2,19.31,308900.0,13.41,13.5354,13.3683,13.4448,308900.0
2010-12-07 10:30:00,19.31,19.38,19.27,19.32,193000.0,13.4448,13.4936,13.417,13.4518,193000.0
2010-12-07 11:00:00,19.32,19.35,19.27,19.29,147400.0,13.4518,13.4727,13.417,13.4309,147400.0
2010-12-07 11:30:00,19.3,19.43,19.29,19.38,103600.0,13.4379,13.5284,13.4309,13.4936,103600.0
2010-12-07 12:00:00,19.38,19.4,19.26,19.3,116900.0,13.4936,13.5075,13.41,13.4379,116900.0
2010-12-07 12:30:00,19.3,19.38,19.27,19.38,60700.0,13.4379,13.4936,13.417,13.4936,60700.0
2010-12-07 13:00:00,19.37,19.42,19.35,19.38,57900.0,13.4866,13.5214,13.4727,13.4936,57900.0
2010-12-07 13:30:00,19.38,19.47,19.35,19.41,55800.0,13.4936,13.5562,13.4727,13.5145,55800.0
2010-12-07 14:00:00,19.41,19.45,19.36,19.37,70200.0,13.5145,13.5423,13.4797,13.4866,70200.0
2010-12-07 14:30:00,19.37,19.42,19.26,19.26,136600.0,13.4866,13.5214,13.41,13.41,136600.0
2010-12-07 15:00:00,19.27,19.31,19.25,19.28,131200.0,13.417,13.4448,13.4031,13.424,131200.0
2010-12-07 15:30:00,19.28,19.3,19.16,19.18,356200.0,13.424,13.4379,13.3404,13.3543,356200.0
2010-12-08 09:30:00,19.23,19.44,19.17,19.25,262500.0,13.3891,13.5354,13.3474,13.4031,262500.0
2010-12-08 10:00:00,19.25,19.25,19.12,19.18,185300.0,13.4031,13.4031,13.3126,13.3543,185300.0
2010-12-08 10:30:00,19.18,19.26,19.05,19.24,207600.0,13.3543,13.41,13.2638,13.3961,207600.0
2010-12-08 11:00:00,19.25,19.33,19.23,19.33,151700.0,13.4031,13.4588,13.3891,13.4588,151700.0
2010-12-08 11:30:00,19.32,19.4,19.29,19.35,104400.0,13.4518,13.5075,13.4309,13.4727,104400.0
2010-12-08 12:00:00,19.35,19.37,19.29,19.33,86800.0,13.4727,13.4866,13.4309,13.4588,86800.0
2010-12-08 12:30:00,19.33,19.36,19.24,19.25,125100.0,13.4588,13.4797,13.3961,13.4031,125100.0
2010-12-08 13:00:00,19.25,19.38,19.24,19.33,106800.0,13.4031,13.4936,13.3961,13.4588,106800.0
2010-12-08 13:30:00,19.33,19.34,19.28,19.28,89900.0,13.4588,13.4657,13.424,13.424,89900.0
2010-12-08 14:00:00,19.29,19.3,19.22,19.3,92200.0,13.4309,13.4379,13.3822,13.4379,92200.0
2010-12-08 14:30:00,19.3,19.36,19.28,19.35,106900.0,13.4379,13.4797,13.424,13.4727,106900.0
2010-12-08 15:00:00,19.34,19.35,19.28,19.3,108500.0,13.4657,13.4727,13.424,13.4379,108500.0
2010-12-08 15:30:00,19.29,19.3,19.23,19.27,269000.0,13.4309,13.4379,13.3891,13.417,269000.0
2010-12-09 09:30:00,19.32,19.45,19.21,19.42,141500.0,13.4518,13.5423,13.3752,13.5214,141500.0
2010-12-09 10:00:00,19.41,19.42,19.23,19.28,199600.0,13.5145,13.5214,13.3891,13.424,199600.0
2010-12-09 10:30:00,19.29,19.34,19.19,19.2,154000.0,13.4309,13.4657,13.3613,13.3683,154000.0
2010-12-09 11:00:00,19.2,19.26,19.19,19.23,144300.0,13.3683,13.41,13.3613,13.3891,144300.0
2010-12-09 11:30:00,19.24,19.29,19.15,19.22,120300.0,13.3961,13.4309,13.3334,13.3822,120300.0
2010-12-09 12:00:00,19.22,19.33,19.22,19.27,147200.0,13.3822,13.4588,13.3822,13.417,147200.0
2010-12-09 12:30:00,19.27,19.34,19.26,19.3,91700.0,13.417,13.4657,13.41,13.4379,91700.0
2010-12-09 13:00:00,19.3,19.39,19.25,19.27,139200.0,13.4379,13.5005,13.4031,13.417,139200.0
2010-12-09 13:30:00,19.27,19.29,19.23,19.23,58400.0,13.417,13.4309,13.3891,13.3891,58400.0
2010-12-09 14:00:00,19.24,19.24,19.14,19.16,119700.0,13.3961,13.3961,13.3265,13.3404,119700.0
2010-12-09 14:30:00,19.16,19.25,19.14,19.23,154200.0,13.3404,13.4031,13.3265,13.3891,154200.0
2010-12-09 15:00:00,19.23,19.27,19.19,19.21,164700.0,13.3891,13.417,13.3613,13.3752,164700.0
2010-12-09 15:30:00,19.2,19.25,19.17,19.21,335400.0,13.3683,13.4031,13.3474,13.3752,335400.0
2010-12-10 09:30:00,19.23,19.37,19.19,19.32,211600.0,13.3891,13.4866,13.3613,13.4518,211600.0
2010-12-10 10:00:00,19.33,19.34,19.18,19.27,145800.0,13.4588,13.4657,13.3543,13.417,145800.0
2010-12-10 10:30:00,19.26,19.39,19.24,19.29,117300.0,13.41,13.5005,13.3961,13.4309,117300.0
2010-12-10 11:00:00,19.29,19.31,19.24,19.27,89000.0,13.4309,13.4448,13.3961,13.417,89000.0
2010-12-10 11:30:00,19.27,19.29,19.25,19.27,81800.0,13.417,13.4309,13.4031,13.417,81800.0
2010-12-10 12:00:00,19.28,19.29,19.25,19.29,117400.0,13.424,13.4309,13.4031,13.4309,117400.0
2010-12-10 12:30:00,19.29,19.31,19.26,19.28,118300.0,13.4309,13.4448,13.41,13.424,118300.0
2010-12-10 13:00:00,19.28,19.34,19.26,19.31,117500.0,13.424,13.4657,13.41,13.4448,117500.0
2010-12-10 13:30:00,19.31,19.42,19.3,19.42,71800.0,13.4448,13.5214,13.4379,13.5214,71800.0
2010-12-10 14:00:00,19.42,19.45,19.39,19.42,75200.0,13.5214,13.5423,13.5005,13.5214,75200.0
2010-12-10 14:30:00,19.42,19.42,19.34,19.34,122700.0,13.5214,13.5214,13.4657,13.4657,122700.0
2010-12-10 15:00:00,19.35,19.39,19.32,19.37,87500.0,13.4727,13.5005,13.4518,13.4866,87500.0
2010-12-10 15:30:00,19.36,19.38,19.31,19.32,415800.0,13.4797,13.4936,13.4448,13.4518,415800.0
2010-12-13 09:30:00,19.38,19.43,19.14,19.16,129300.0,13.4936,13.5284,13.3265,13.3404,129300.0
2010-12-13 10:00:00,19.16,19.3,19.13,19.15,165300.0,13.3404,13.4379,13.3195,13.3334,165300.0
2010-12-13 10:30:00,19.15,19.15,19.01,19.07,189500.0,13.3334,13.3334,13.236,13.2777,189500.0
2010-12-13 11:00:00,19.08,19.18,19.04,19.14,126600.0,13.2847,13.3543,13.2569,13.3265,126600.0
2010-12-13 11:30:00,19.14,19.21,19.12,19.16,106300.0,13.3265,13.3752,13.3126,13.3404,106300.0
2010-12-13 12:00:00,19.16,19.2,19.09,19.15,129200.0,13.3404,13.3683,13.2917,13.3334,129200.0
2010-12-13 12:30:00,19.15,19.23,19.15,19.23,63400.0,13.3334,13.3891,13.3334,13.3891,63400.0
2010-12-13 13:00:00,19.23,19.27,19.19,19.19,88400.0,13.3891,13.417,13.3613,13.3613,88400.0
2010-12-13 13:30:00,19.2,19.2,19.12,19.16,67300.0,13.3683,13.3683,13.3126,13.3404,67300.0
2010-12-13 14:00:00,19.16,19.19,19.12,19.14,85700.0,13.3404,13.3613,13.3126,13.3265,85700.0
2010-12-13 14:30:00,19.13,19.14,19.03,19.05,187400.0,13.3195,13.3265,13.2499,13.2638,187400.0
2010-12-13 15:00:00,19.05,19.07,18.96,18.99,178400.0,13.2638,13.2777,13.2011,13.222,178400.0
2010-12-13 15:30:00,18.99,19.01,18.87,18.92,500600.0,13.222,13.236,13.1385,13.1733,500600.0
2010-12-14 09:30:00,18.94,19.09,18.87,19.03,160100.0,13.1872,13.2917,13.1385,13.2499,160100.0
2010-12-14 10:00:00,19.03,19.16,19.01,19.13,119000.0,13.2499,13.3404,13.236,13.3195,119000.0
2010-12-14 10:30:00,19.13,19.23,19.09,19.09,251800.0,13.3195,13.3891,13.2917,13.2917,251800.0
2010-12-14 11:00:00,19.09,19.09,19.01,19.07,136300.0,13.2917,13.2917,13.236,13.2777,136300.0
2010-12-14 11:30:00,19.07,19.17,19.06,19.11,79600.0,13.2777,13.3474,13.2708,13.3056,79600.0
2010-12-14 12:00:00,19.11,19.11,19.03,19.08,76800.0,13.3056,13.3056,13.2499,13.2847,76800.0
2010-12-14 12:30:00,19.08,19.11,19.06,19.08,188000.0,13.2847,13.3056,13.2708,13.2847,188000.0
2010-12-14 13:00:00,19.08,19.16,19.06,19.16,139900.0,13.2847,13.3404,13.2708,13.3404,139900.0
2010-12-14 13:30:00,19.17,19.24,19.15,19.19,68600.0,13.3474,13.3961,13.3334,13.3613,68600.0
2010-12-14 14:00:00,19.19,19.27,19.18,19.2,179800.0,13.3613,13.417,13.3543,13.3683,179800.0
2010-12-14 14:30:00,19.19,19.26,19.16,19.25,192700.0,13.3613,13.41,13.3404,13.4031,192700.0
2010-12-14 15:00:00,19.25,19.39,19.2,19.2,550100.0,13.4031,13.5005,13.3683,13.3683,550100.0
2010-12-14 15:30:00,19.2,19.23,19.11,19.2,336200.0,13.3683,13.3891,13.3056,13.3683,336200.0
2010-12-15 09:30:00,19.11,19.22,19.02,19.22,91500.0,13.3056,13.3822,13.2429,13.3822,91500.0
2010-12-15 10:00:00,19.22,19.29,19.18,19.23,78200.0,13.3822,13.4309,13.3543,13.3891,78200.0
2010-12-15 10:30:00,19.24,19.32,19.2,19.28,98200.0,13.3961,13.4518,13.3683,13.424,98200.0
2010-12-15 11:00:00,19.28,19.32,19.17,19.18,81300.0,13.424,13.4518,13.3474,13.3543,81300.0
2010-12-15 11:30:00,19.19,19.21,19.11,19.21,54400.0,13.3613,13.3752,13.3056,13.3752,54400.0
2010-12-15 12:00:00,19.2,19.21,19.15,19.15,31000.0,13.3683,13.3752,13.3334,13.3334,31000.0
2010-12-15 12:30:00,19.15,19.16,18.98,19.0,104300.0,13.3334,13.3404,13.2151,13.229,104300.0
2010-12-15 13:00:00,19.0,19.02,18.94,19.0,89400.0,13.229,13.2429,13.1872,13.229,89400.0
2010-12-15 13:30:00,19.0,19.01,18.94,19.01,61100.0,13.229,13.236,13.1872,13.236,61100.0
2010-12-15 14:00:00,19.01,19.06,18.99,18.99,63600.0,13.236,13.2708,13.222,13.222,63600.0
2010-12-15 14:30:00,18.99,19.01,18.93,18.94,91700.0,13.222,13.236,13.1803,13.1872,91700.0
2010-12-15 15:00:00,18.94,19.04,18.93,19.01,82000.0,13.1872,13.2569,13.1803,13.236,82000.0
2010-12-15 15:30:00,19.01,19.1,19.0,19.04,259300.0,13.236,13.2986,13.229,13.2569,259300.0
2010-12-16 09:30:00,19.13,19.26,18.96,19.07,141500.0,13.3195,13.41,13.2011,13.2777,141500.0
2010-12-16 10:00:00,19.08,19.37,19.03,19.32,111900.0,13.2847,13.4866,13.2499,13.4518,111900.0
2010-12-16 10:30:00,19.32,19.44,19.29,19.35,163000.0,13.4518,13.5354,13.4309,13.4727,163000.0
2010-12-16 11:00:00,19.35,19.59,19.29,19.58,204600.0,13.4727,13.6398,13.4309,13.6328,204600.0
2010-12-16 11:30:00,19.58,19.58,19.4,19.47,111700.0,13.6328,13.6328,13.5075,13.5562,111700.0
2010-12-16 12:00:00,19.46,19.49,19.45,19.49,58900.0,13.5493,13.5702,13.5423,13.5702,58900.0
2010-12-16 12:30:00,19.49,19.55,19.49,19.51,110600.0,13.5702,13.6119,13.5702,13.5841,110600.0
2010-12-16 13:00:00,19.51,19.52,19.45,19.46,91800.0,13.5841,13.5911,13.5423,13.5493,91800.0
2010-12-16 13:30:00,19.46,19.53,19.41,19.47,81800.0,13.5493,13.598,13.5145,13.5562,81800.0
2010-12-16 14:00:00,19.47,19.54,19.46,19.48,104400.0,13.5562,13.605,13.5493,13.5632,104400.0
2010-12-16 14:30:00,19.48,19.56,19.46,19.47,149900.0,13.5632,13.6189,13.5493,13.5562,149900.0
2010-12-16 15:00:00,19.47,19.52,19.45,19.52,122300.0,13.5562,13.5911,13.5423,13.5911,122300.0
2010-12-16 15:30:00,19.52,19.57,19.48,19.56,276200.0,13.5911,13.6259,13.5632,13.6189,276200.0
2010-12-17 09:30:00,19.58,19.59,19.45,19.52,207600.0,13.6328,13.6398,13.5423,13.5911,207600.0
2010-12-17 10:00:00,19.5,19.6,19.49,19.6,107300.0,13.5771,13.6468,13.5702,13.6468,107300.0
2010-12-17 10:30:00,19.6,19.64,19.51,19.6,103000.0,13.6468,13.6746,13.5841,13.6468,103000.0
2010-12-17 11:00:00,19.59,19.73,19.59,19.73,119800.0,13.6398,13.7373,13.6398,13.7373,119800.0
2010-12-17 11:30:00,19.73,19.76,19.67,19.7,64900.0,13.7373,13.7582,13.6955,13.7164,64900.0
2010-12-17 12:00:00,19.71,19.8,19.7,19.75,67700.0,13.7233,13.786,13.7164,13.7512,67700.0
2010-12-17 12:30:00,19.75,19.76,19.68,19.7,59200.0,13.7512,13.7582,13.7025,13.7164,59200.0
2010-12-17 13:00:00,19.7,19.76,19.69,19.74,87700.0,13.7164,13.7582,13.7094,13.7442,87700.0
2010-12-17 13:30:00,19.74,19.84,19.71,19.84,91800.0,13.7442,13.8139,13.7233,13.8139,91800.0
2010-12-17 14:00:00,19.84,19.89,19.83,19.88,99600.0,13.8139,13.8487,13.8069,13.8417,99600.0
2010-12-17 14:30:00,19.88,19.88,19.83,19.84,153400.0,13.8417,13.8417,13.8069,13.8139,153400.0
2010-12-17 15:00:00,19.85,19.86,19.67,19.67,179300.0,13.8208,13.8278,13.6955,13.6955,179300.0
2010-12-17 15:30:00,19.68,19.75,19.64,19.72,426800.0,13.7025,13.7512,13.6746,13.7303,426800.0
2010-12-20 09:30:00,19.72,19.75,19.56,19.68,190500.0,13.7303,13.7512,13.6189,13.7025,190500.0
2010-12-20 10:00:00,19.68,19.68,19.57,19.61,256400.0,13.7025,13.7025,13.6259,13.6537,256400.0
2010-12-20 10:30:00,19.61,19.65,19.5,19.52,197700.0,13.6537,13.6816,13.5771,13.5911,197700.0
2010-12-20 11:00:00,19.51,19.59,19.48,19.59,112600.0,13.5841,13.6398,13.5632,13.6398,112600.0
2010-12-20 11:30:00,19.58,19.64,19.52,19.64,96800.0,13.6328,13.6746,13.5911,13.6746,96800.0
2010-12-20 12:00:00,19.63,19.64,19.54,19.59,73600.0,13.6676,13.6746,13.605,13.6398,73600.0
2010-12-20 12:30:00,19.58,19.68,19.57,19.68,85100.0,13.6328,13.7025,13.6259,13.7025,85100.0
2010-12-20 13:00:00,19.68,19.71,19.67,19.7,62100.0,13.7025,13.7233,13.6955,13.7164,62100.0
2010-12-20 13:30:00,19.7,19.73,19.66,19.67,81500.0,13.7164,13.7373,13.6885,13.6955,81500.0
2010-12-20 14:00:00,19.66,19.8,19.66,19.77,113400.0,13.6885,13.786,13.6885,13.7651,113400.0
2010-12-20 14:30:00,19.76,19.8,19.64,19.68,121800.0,13.7582,13.786,13.6746,13.7025,121800.0
2010-12-20 15:00:00,19.68,19.74,19.67,19.7,123700.0,13.7025,13.7442,13.6955,13.7164,123700.0
2010-12-20 15:30:00,19.69,19.81,19.67,19.67,364700.0,13.7094,13.793,13.6955,13.6955,364700.0
2010-12-21 09:30:00,19.7,19.75,19.55,19.63,213100.0,13.7164,13.7512,13.6119,13.6676,213100.0
2010-12-21 10:00:00,19.64,19.82,19.63,19.79,170600.0,13.6746,13.7999,13.6676,13.779,170600.0
2010-12-21 10:30:00,19.79,19.86,19.75,19.86,119200.0,13.779,13.8278,13.7512,13.8278,119200.0
2010-12-21 11:00:00,19.85,19.86,19.79,19.8,67500.0,13.8208,13.8278,13.779,13.786,67500.0
2010-12-21 11:30:00,19.8,19.86,19.76,19.83,65900.0,13.786,13.8278,13.7582,13.8069,65900.0
2010-12-21 12:00:00,19.83,19.87,19.79,19.83,84400.0,13.8069,13.8347,13.779,13.8069,84400.0
2010-12-21 12:30:00,19.83,19.88,19.83,19.87,43700.0,13.8069,13.8417,13.8069,13.8347,43700.0
2010-12-21 13:00:00,19.87,19.91,19.86,19.89,77900.0,13.8347,13.8626,13.8278,13.8487,77900.0
2010-12-21 13:30:00,19.88,19.9,19.84,19.84,65300.0,13.8417,13.8556,13.8139,13.8139,65300.0
2010-12-21 14:00:00,19.84,19.9,19.79,19.8,232500.0,13.8139,13.8556,13.779,13.786,232500.0
2010-12-21 14:30:00,19.79,19.83,19.78,19.8,146300.0,13.779,13.8069,13.7721,13.786,146300.0
2010-12-21 15:00:00,19.8,19.92,19.8,19.91,128800.0,13.786,13.8696,13.786,13.8626,128800.0
2010-12-21 15:30:00,19.92,19.94,19.82,19.82,580900.0,13.8696,13.8835,13.7999,13.7999,580900.0
2010-12-22 09:30:00,19.9,19.95,19.33,19.48,587400.0,13.8556,13.8904,13.4588,13.5632,587400.0
2010-12-22 10:00:00,19.47,19.52,19.37,19.41,319200.0,13.5562,13.5911,13.4866,13.5145,319200.0
2010-12-22 10:30:00,19.4,19.5,19.34,19.5,261300.0,13.5075,13.5771,13.4657,13.5771,261300.0
2010-12-22 11:00:00,19.5,19.52,19.42,19.5,211600.0,13.5771,13.5911,13.5214,13.5771,211600.0
2010-12-22 11:30:00,19.5,19.62,19.5,19.61,209700.0,13.5771,13.6607,13.5771,13.6537,209700.0
2010-12-22 12:00:00,19.6,19.63,19.55,19.56,136800.0,13.6468,13.6676,13.6119,13.6189,136800.0
2010-12-22 12:30:00,19.57,19.6,19.51,19.54,98300.0,13.6259,13.6468,13.5841,13.605,98300.0
2010-12-22 13:00:00,19.54,19.55,19.49,19.52,103000.0,13.605,13.6119,13.5702,13.5911,103000.0
2010-12-22 13:30:00,19.52,19.55,19.48,19.48,118600.0,13.5911,13.6119,13.5632,13.5632,118600.0
2010-12-22 14:00:00,19.47,19.59,19.47,19.57,104500.0,13.5562,13.6398,13.5562,13.6259,104500.0
2010-12-22 14:30:00,19.56,19.66,19.55,19.66,90500.0,13.6189,13.6885,13.6119,13.6885,90500.0
2010-12-22 15:00:00,19.66,19.66,19.53,19.6,195700.0,13.6885,13.6885,13.598,13.6468,195700.0
2010-12-22 15:30:00,19.59,19.64,19.52,19.55,451600.0,13.6398,13.6746,13.5911,13.6119,451600.0
2010-12-23 09:30:00,19.55,19.74,19.55,19.64,127900.0,13.6119,13.7442,13.6119,13.6746,127900.0
2010-12-23 10:00:00,19.64,19.7,19.55,19.65,92000.0,13.6746,13.7164,13.6119,13.6816,92000.0
2010-12-23 10:30:00,19.65,19.72,19.64,19.72,58400.0,13.6816,13.7303,13.6746,13.7303,58400.0
2010-12-23 11:00:00,19.71,19.76,19.7,19.74,64800.0,13.7233,13.7582,13.7164,13.7442,64800.0
2010-12-23 11:30:00,19.75,19.77,19.7,19.75,66400.0,13.7512,13.7651,13.7164,13.7512,66400.0
2010-12-23 12:00:00,19.76,19.77,19.62,19.64,57700.0,13.7582,13.7651,13.6607,13.6746,57700.0
2010-12-23 12:30:00,19.64,19.7,19.59,19.67,63600.0,13.6746,13.7164,13.6398,13.6955,63600.0
2010-12-23 13:00:00,19.68,19.72,19.67,19.67,50400.0,13.7025,13.7303,13.6955,13.6955,50400.0
2010-12-23 13:30:00,19.68,19.69,19.63,19.63,43500.0,13.7025,13.7094,13.6676,13.6676,43500.0
2010-12-23 14:00:00,19.63,19.64,19.54,19.57,49800.0,13.6676,13.6746,13.605,13.6259,49800.0
2010-12-23 14:30:00,19.57,19.6,19.52,19.58,55500.0,13.6259,13.6468,13.5911,13.6328,55500.0
2010-12-23 15:00:00,19.57,19.63,19.57,19.62,51500.0,13.6259,13.6676,13.6259,13.6607,51500.0
2010-12-23 15:30:00,19.62,19.63,19.58,19.61,132500.0,13.6607,13.6676,13.6328,13.6537,132500.0
2010-12-27 09:30:00,19.48,19.5,19.18,19.3,154400.0,13.5632,13.5771,13.3543,13.4379,154400.0
2010-12-27 10:00:00,19.29,19.31,19.18,19.23,111900.0,13.4309,13.4448,13.3543,13.3891,111900.0
2010-12-27 10:30:00,19.22,19.23,19.13,19.17,114700.0,13.3822,13.3891,13.3195,13.3474,114700.0
2010-12-27 11:00:00,19.17,19.24,19.15,19.23,56200.0,13.3474,13.3961,13.3334,13.3891,56200.0
2010-12-27 11:30:00,19.24,19.36,19.23,19.35,65400.0,13.3961,13.4797,13.3891,13.4727,65400.0
2010-12-27 12:00:00,19.35,19.36,19.27,19.27,52600.0,13.4727,13.4797,13.417,13.417,52600.0
2010-12-27 12:30:00,19.27,19.36,19.27,19.34,66300.0,13.417,13.4797,13.417,13.4657,66300.0
2010-12-27 13:00:00,19.35,19.38,19.3,19.38,95500.0,13.4727,13.4936,13.4379,13.4936,95500.0
2010-12-27 13:30:00,19.38,19.43,19.34,19.42,86200.0,13.4936,13.5284,13.4657,13.5214,86200.0
2010-12-27 14:00:00,19.42,19.43,19.34,19.35,47100.0,13.5214,13.5284,13.4657,13.4727,47100.0
2010-12-27 14:30:00,19.34,19.45,19.34,19.39,88400.0,13.4657,13.5423,13.4657,13.5005,88400.0
2010-12-27 15:00:00,19.39,19.47,19.38,19.46,91500.0,13.5005,13.5562,13.4936,13.5493,91500.0
2010-12-27 15:30:00,19.47,19.47,19.37,19.39,213400.0,13.5562,13.5562,13.4866,13.5005,213400.0
2010-12-28 09:30:00,19.45,19.51,19.26,19.45,119500.0,13.5423,13.5841,13.41,13.5423,119500.0
2010-12-28 10:00:00,19.45,19.45,19.29,19.45,142700.0,13.5423,13.5423,13.4309,13.5423,142700.0
2010-12-28 10:30:00,19.45,19.45,19.33,19.33,105800.0,13.5423,13.5423,13.4588,13.4588,105800.0
2010-12-28 11:00:00,19.33,19.35,19.29,19.3,100200.0,13.4588,13.4727,13.4309,13.4379,100200.0
2010-12-28 11:30:00,19.3,19.37,19.22,19.35,103300.0,13.4379,13.4866,13.3822,13.4727,103300.0
2010-12-28 12:00:00,19.35,19.43,19.32,19.36,57800.0,13.4727,13.5284,13.4518,13.4797,57800.0
2010-12-28 12:30:00,19.37,19.49,19.37,19.49,55000.0,13.4866,13.5702,13.4866,13.5702,55000.0
2010-12-28 13:00:00,19.49,19.49,19.33,19.34,104100.0,13.5702,13.5702,13.4588,13.4657,104100.0
2010-12-28 13:30:00,19.34,19.42,19.34,19.41,77100.0,13.4657,13.5214,13.4657,13.5145,77100.0
2010-12-28 14:00:00,19.41,19.47,19.41,19.43,84200.0,13.5145,13.5562,13.5145,13.5284,84200.0
2010-12-28 14:30:00,19.43,19.43,19.33,19.35,162900.0,13.5284,13.5284,13.4588,13.4727,162900.0
2010-12-28 15:00:00,19.34,19.38,19.28,19.37,151400.0,13.4657,13.4936,13.424,13.4866,151400.0
2010-12-28 15:30:00,19.38,19.44,19.37,19.41,348900.0,13.4936,13.5354,13.4866,13.5145,348900.0
2010-12-29 09:30:00,19.49,19.78,19.47,19.73,131500.0,13.5702,13.7721,13.5562,13.7373,131500.0
2010-12-29 10:00:00,19.73,19.73,19.59,19.68,118100.0,13.7373,13.7373,13.6398,13.7025,118100.0
2010-12-29 10:30:00,19.67,19.67,19.57,19.57,69100.0,13.6955,13.6955,13.6259,13.6259,69100.0
2010-12-29 11:00:00,19.58,19.63,19.56,19.63,52600.0,13.6328,13.6676,13.6189,13.6676,52600.0
2010-12-29 11:30:00,19.62,19.64,19.58,19.63,46100.0,13.6607,13.6746,13.6328,13.6676,46100.0
2010-12-29 12:00:00,19.63,19.72,19.63,19.67,49000.0,13.6676,13.7303,13.6676,13.6955,49000.0
2010-12-29 12:30:00,19.67,19.83,19.66,19.82,115800.0,13.6955,13.8069,13.6885,13.7999,115800.0
2010-12-29 13:00:00,19.82,19.82,19.78,19.8,67700.0,13.7999,13.7999,13.7721,13.786,67700.0
2010-12-29 13:30:00,19.8,19.88,19.79,19.85,81600.0,13.786,13.8417,13.779,13.8208,81600.0
2010-12-29 14:00:00,19.85,19.9,19.79,19.79,98200.0,13.8208,13.8556,13.779,13.779,98200.0
2010-12-29 14:30:00,19.8,19.81,19.73,19.76,94700.0,13.786,13.793,13.7373,13.7582,94700.0
2010-12-29 15:00:00,19.76,19.8,19.73,19.76,126700.0,13.7582,13.786,13.7373,13.7582,126700.0
2010-12-29 15:30:00,19.76,19.8,19.74,19.75,281500.0,13.7582,13.786,13.7442,13.7512,281500.0
2010-12-30 09:30:00,19.57,19.91,19.57,19.8,72200.0,13.6259,13.8626,13.6259,13.786,72200.0
2010-12-30 10:00:00,19.81,19.91,19.8,19.91,42900.0,13.793,13.8626,13.786,13.8626,42900.0
2010-12-30 10:30:00,19.91,19.94,19.87,19.88,69300.0,13.8626,13.8835,13.8347,13.8417,69300.0
2010-12-30 11:00:00,19.88,19.88,19.82,19.84,26700.0,13.8417,13.8417,13.7999,13.8139,26700.0
2010-12-30 11:30:00,19.84,19.85,19.75,19.79,32200.0,13.8139,13.8208,13.7512,13.779,32200.0
2010-12-30 12:00:00,19.79,19.96,19.79,19.96,80500.0,13.779,13.8974,13.779,13.8974,80500.0
2010-12-30 12:30:00,19.96,19.96,19.86,19.87,59400.0,13.8974,13.8974,13.8278,13.8347,59400.0
2010-12-30 13:00:00,19.87,19.9,19.85,19.85,42900.0,13.8347,13.8556,13.8208,13.8208,42900.0
2010-12-30 13:30:00,19.85,19.86,19.79,19.8,48300.0,13.8208,13.8278,13.779,13.786,48300.0
2010-12-30 14:00:00,19.81,19.81,19.76,19.78,43500.0,13.793,13.793,13.7582,13.7721,43500.0
2010-12-30 14:30:00,19.78,19.8,19.74,19.77,32300.0,13.7721,13.786,13.7442,13.7651,32300.0
2010-12-30 15:00:00,19.77,19.81,19.77,19.8,41200.0,13.7651,13.793,13.7651,13.786,41200.0
2010-12-30 15:30:00,19.8,19.82,19.77,19.79,156400.0,13.786,13.7999,13.7651,13.779,156400.0
2010-12-31 09:30:00,19.71,19.81,19.69,19.74,54700.0,13.7233,13.793,13.7094,13.7442,54700.0
2010-12-31 10:00:00,19.74,19.83,19.72,19.83,44800.0,13.7442,13.8069,13.7303,13.8069,44800.0
2010-12-31 10:30:00,19.82,19.88,19.8,19.87,70700.0,13.7999,13.8417,13.786,13.8347,70700.0
2010-12-31 11:00:00,19.86,19.92,19.85,19.88,63200.0,13.8278,13.8696,13.8208,13.8417,63200.0
2010-12-31 11:30:00,19.88,19.88,19.74,19.75,64300.0,13.8417,13.8417,13.7442,13.7512,64300.0
2010-12-31 12:00:00,19.75,19.79,19.69,19.72,267000.0,13.7512,13.779,13.7094,13.7303,267000.0
2010-12-31 12:30:00,19.72,19.73,19.61,19.67,87000.0,13.7303,13.7373,13.6537,13.6955,87000.0
2010-12-31 13:00:00,19.67,19.74,19.67,19.73,33700.0,13.6955,13.7442,13.6955,13.7373,33700.0
2010-12-31 13:30:00,19.73,19.74,19.66,19.68,40600.0,13.7373,13.7442,13.6885,13.7025,40600.0
2010-12-31 14:00:00,19.69,19.71,19.66,19.67,32000.0,13.7094,13.7233,13.6885,13.6955,32000.0
2010-12-31 14:30:00,19.67,19.71,19.64,19.69,48400.0,13.6955,13.7233,13.6746,13.7094,48400.0
2010-12-31 15:00:00,19.69,19.76,19.69,19.71,57400.0,13.7094,13.7582,13.7094,13.7233,57400.0
2010-12-31 15:30:00,19.71,19.71,19.59,19.61,332300.0,13.7233,13.7233,13.6398,13.6537,332300.0
2011-01-03 09:30:00,19.73,19.88,19.7,19.85,195600.0,13.7373,13.8417,13.7164,13.8208,195600.0
2011-01-03 10:00:00,19.85,19.98,19.81,19.96,122900.0,13.8208,13.9113,13.793,13.8974,122900.0
2011-01-03 10:30:00,19.96,20.08,19.91,20.01,169200.0,13.8974,13.981,13.8626,13.9322,169200.0
2011-01-03 11:00:00,20.02,20.04,19.96,20.02,111300.0,13.9392,13.9531,13.8974,13.9392,111300.0
2011-01-03 11:30:00,20.03,20.06,19.97,20.02,61900.0,13.9462,13.967,13.9044,13.9392,61900.0
2011-01-03 12:00:00,20.01,20.06,20.01,20.02,35100.0,13.9322,13.967,13.9322,13.9392,35100.0
2011-01-03 12:30:00,20.01,20.07,19.91,19.94,157000.0,13.9322,13.974,13.8626,13.8835,157000.0
2011-01-03 13:00:00,19.95,19.99,19.92,19.95,56500.0,13.8904,13.9183,13.8696,13.8904,56500.0
2011-01-03 13:30:00,19.95,20.0,19.92,19.97,51800.0,13.8904,13.9253,13.8696,13.9044,51800.0
2011-01-03 14:00:00,19.98,19.99,19.87,19.89,125800.0,13.9113,13.9183,13.8347,13.8487,125800.0
2011-01-03 14:30:00,19.88,19.91,19.83,19.9,80200.0,13.8417,13.8626,13.8069,13.8556,80200.0
2011-01-03 15:00:00,19.91,19.91,19.8,19.8,139200.0,13.8626,13.8626,13.786,13.786,139200.0
2011-01-03 15:30:00,19.8,19.87,19.72,19.73,827300.0,13.786,13.8347,13.7303,13.7373,827300.0
2011-01-04 09:30:00,19.8,19.92,19.71,19.72,149400.0,13.786,13.8696,13.7233,13.7303,149400.0
2011-01-04 10:00:00,19.72,19.75,19.57,19.67,120000.0,13.7303,13.7512,13.6259,13.6955,120000.0
2011-01-04 10:30:00,19.68,19.7,19.53,19.55,75900.0,13.7025,13.7164,13.598,13.6119,75900.0
2011-01-04 11:00:00,19.55,19.57,19.36,19.37,143400.0,13.6119,13.6259,13.4797,13.4866,143400.0
2011-01-04 11:30:00,19.37,19.43,19.34,19.35,61400.0,13.4866,13.5284,13.4657,13.4727,61400.0
2011-01-04 12:00:00,19.35,19.36,19.22,19.22,111800.0,13.4727,13.4797,13.3822,13.3822,111800.0
2011-01-04 12:30:00,19.23,19.24,19.13,19.15,132700.0,13.3891,13.3961,13.3195,13.3334,132700.0
2011-01-04 13:00:00,19.16,19.2,19.14,19.19,135500.0,13.3404,13.3683,13.3265,13.3613,135500.0
2011-01-04 13:30:00,19.18,19.21,19.17,19.19,93700.0,13.3543,13.3752,13.3474,13.3613,93700.0
2011-01-04 14:00:00,19.19,19.3,19.19,19.29,114900.0,13.3613,13.4379,13.3613,13.4309,114900.0
2011-01-04 14:30:00,19.29,19.32,19.23,19.27,144100.0,13.4309,13.4518,13.3891,13.417,144100.0
2011-01-04 15:00:00,19.27,19.31,19.15,19.25,183900.0,13.417,13.4448,13.3334,13.4031,183900.0
2011-01-04 15:30:00,19.25,19.3,19.2,19.23,340100.0,13.4031,13.4379,13.3683,13.3891,340100.0
2011-01-05 09:30:00,19.14,19.26,19.06,19.1,85200.0,13.3265,13.41,13.2708,13.2986,85200.0
2011-01-05 10:00:00,19.1,19.31,19.03,19.1,215200.0,13.2986,13.4448,13.2499,13.2986,215200.0
2011-01-05 10:30:00,19.1,19.15,19.06,19.09,334300.0,13.2986,13.3334,13.2708,13.2917,334300.0
2011-01-05 11:00:00,19.09,19.13,18.97,19.08,382700.0,13.2917,13.3195,13.2081,13.2847,382700.0
2011-01-05 11:30:00,19.08,19.13,18.97,19.0,392700.0,13.2847,13.3195,13.2081,13.229,392700.0
2011-01-05 12:00:00,19.0,19.06,18.95,19.02,176700.0,13.229,13.2708,13.1942,13.2429,176700.0
2011-01-05 12:30:00,19.02,19.05,18.95,18.95,121300.0,13.2429,13.2638,13.1942,13.1942,121300.0
2011-01-05 13:00:00,18.95,19.05,18.94,19.0,176600.0,13.1942,13.2638,13.1872,13.229,176600.0
2011-01-05 13:30:00,19.0,19.05,18.96,18.99,429600.0,13.229,13.2638,13.2011,13.222,429600.0
2011-01-05 14:00:00,19.0,19.05,18.98,19.03,174700.0,13.229,13.2638,13.2151,13.2499,174700.0
2011-01-05 14:30:00,19.04,19.04,18.98,19.02,146800.0,13.2569,13.2569,13.2151,13.2429,146800.0
2011-01-05 15:00:00,19.01,19.09,18.98,19.09,1169500.0,13.236,13.2917,13.2151,13.2917,1169500.0
2011-01-05 15:30:00,19.09,19.16,19.08,19.09,478100.0,13.2917,13.3404,13.2847,13.2917,478100.0
2011-01-06 09:30:00,19.16,19.16,18.72,18.91,218400.0,13.3404,13.3404,13.034,13.1663,218400.0
2011-01-06 10:00:00,18.91,18.96,18.85,18.95,234600.0,13.1663,13.2011,13.1246,13.1942,234600.0
2011-01-06 10:30:00,18.95,18.98,18.75,18.76,204300.0,13.1942,13.2151,13.0549,13.0619,204300.0
2011-01-06 11:00:00,18.75,18.8,18.62,18.8,207900.0,13.0549,13.0897,12.9644,13.0897,207900.0
2011-01-06 11:30:00,18.8,18.81,18.74,18.78,113300.0,13.0897,13.0967,13.048,13.0758,113300.0
2011-01-06 12:00:00,18.77,18.8,18.69,18.74,111500.0,13.0689,13.0897,13.0132,13.048,111500.0
2011-01-06 12:30:00,18.74,18.82,18.73,18.77,62100.0,13.048,13.1037,13.041,13.0689,62100.0
2011-01-06 13:00:00,18.77,18.77,18.69,18.76,45100.0,13.0689,13.0689,13.0132,13.0619,45100.0
2011-01-06 13:30:00,18.76,18.87,18.74,18.87,77900.0,13.0619,13.1385,13.048,13.1385,77900.0
2011-01-06 14:00:00,18.87,18.9,18.83,18.88,179500.0,13.1385,13.1594,13.1106,13.1454,179500.0
2011-01-06 14:30:00,18.88,18.88,18.74,18.77,226300.0,13.1454,13.1454,13.048,13.0689,226300.0
2011-01-06 15:00:00,18.76,18.84,18.74,18.83,140500.0,13.0619,13.1176,13.048,13.1106,140500.0
2011-01-06 15:30:00,18.84,18.84,18.74,18.8,409800.0,13.1176,13.1176,13.048,13.0897,409800.0
2011-01-07 09:30:00,18.97,19.05,18.69,18.82,194400.0,13.2081,13.2638,13.0132,13.1037,194400.0
2011-01-07 10:00:00,18.82,19.02,18.8,18.99,197800.0,13.1037,13.2429,13.0897,13.222,197800.0
2011-01-07 10:30:00,18.99,19.04,18.76,18.83,178500.0,13.222,13.2569,13.0619,13.1106,178500.0
2011-01-07 11:00:00,18.83,18.9,18.76,18.81,103700.0,13.1106,13.1594,13.0619,13.0967,103700.0
2011-01-07 11:30:00,18.8,18.84,18.73,18.84,127900.0,13.0897,13.1176,13.041,13.1176,127900.0
2011-01-07 12:00:00,18.84,18.87,18.78,18.78,127600.0,13.1176,13.1385,13.0758,13.0758,127600.0
2011-01-07 12:30:00,18.78,18.8,18.64,18.72,140200.0,13.0758,13.0897,12.9783,13.034,140200.0
2011-01-07 13:00:00,18.72,18.86,18.71,18.84,130200.0,13.034,13.1315,13.0271,13.1176,130200.0
2011-01-07 13:30:00,18.84,18.9,18.8,18.86,71800.0,13.1176,13.1594,13.0897,13.1315,71800.0
2011-01-07 14:00:00,18.85,18.98,18.85,18.98,86000.0,13.1246,13.2151,13.1246,13.2151,86000.0
2011-01-07 14:30:00,18.98,19.04,18.97,18.99,130000.0,13.2151,13.2569,13.2081,13.222,130000.0
2011-01-07 15:00:00,18.99,19.03,18.95,18.99,129900.0,13.222,13.2499,13.1942,13.222,129900.0
2011-01-07 15:30:00,18.99,19.08,18.99,19.08,357900.0,13.222,13.2847,13.222,13.2847,357900.0
2011-01-10 09:30:00,19.01,19.01,18.76,18.86,115700.0,13.236,13.236,13.0619,13.1315,115700.0
2011-01-10 10:00:00,18.86,19.08,18.85,19.01,124400.0,13.1315,13.2847,13.1246,13.236,124400.0
2011-01-10 10:30:00,19.02,19.07,18.92,19.0,128100.0,13.2429,13.2777,13.1733,13.229,128100.0
2011-01-10 11:00:00,19.01,19.15,18.97,19.11,223500.0,13.236,13.3334,13.2081,13.3056,223500.0
2011-01-10 11:30:00,19.1,19.16,19.05,19.15,122100.0,13.2986,13.3404,13.2638,13.3334,122100.0
2011-01-10 12:00:00,19.16,19.19,19.09,19.18,90900.0,13.3404,13.3613,13.2917,13.3543,90900.0
2011-01-10 12:30:00,19.17,19.2,19.14,19.17,56100.0,13.3474,13.3683,13.3265,13.3474,56100.0
2011-01-10 13:00:00,19.17,19.19,19.13,19.19,40800.0,13.3474,13.3613,13.3195,13.3613,40800.0
2011-01-10 13:30:00,19.19,19.27,19.19,19.26,128500.0,13.3613,13.417,13.3613,13.41,128500.0
2011-01-10 14:00:00,19.26,19.3,19.22,19.3,101100.0,13.41,13.4379,13.3822,13.4379,101100.0
2011-01-10 14:30:00,19.3,19.32,19.24,19.26,117800.0,13.4379,13.4518,13.3961,13.41,117800.0
2011-01-10 15:00:00,19.26,19.32,19.22,19.31,140800.0,13.41,13.4518,13.3822,13.4448,140800.0
2011-01-10 15:30:00,19.31,19.34,19.29,19.29,278100.0,13.4448,13.4657,13.4309,13.4309,278100.0
2011-01-11 09:30:00,19.31,19.36,19.05,19.17,152500.0,13.4448,13.4797,13.2638,13.3474,152500.0
2011-01-11 10:00:00,19.16,19.19,19.0,19.07,96500.0,13.3404,13.3613,13.229,13.2777,96500.0
2011-01-11 10:30:00,19.06,19.16,19.02,19.03,114700.0,13.2708,13.3404,13.2429,13.2499,114700.0
2011-01-11 11:00:00,19.03,19.04,18.96,18.96,127300.0,13.2499,13.2569,13.2011,13.2011,127300.0
2011-01-11 11:30:00,18.96,18.99,18.88,18.92,89300.0,13.2011,13.222,13.1454,13.1733,89300.0
2011-01-11 12:00:00,18.92,18.95,18.9,18.9,48000.0,13.1733,13.1942,13.1594,13.1594,48000.0
2011-01-11 12:30:00,18.9,18.92,18.9,18.91,27800.0,13.1594,13.1733,13.1594,13.1663,27800.0
2011-01-11 13:00:00,18.92,18.95,18.79,18.83,124300.0,13.1733,13.1942,13.0828,13.1106,124300.0
2011-01-11 13:30:00,18.83,18.9,18.75,18.8,137500.0,13.1106,13.1594,13.0549,13.0897,137500.0
2011-01-11 14:00:00,18.79,18.8,18.7,18.79,95100.0,13.0828,13.0897,13.0201,13.0828,95100.0
2011-01-11 14:30:00,18.8,18.89,18.79,18.86,117400.0,13.0897,13.1524,13.0828,13.1315,117400.0
2011-01-11 15:00:00,18.85,18.91,18.79,18.81,132700.0,13.1246,13.1663,13.0828,13.0967,132700.0
2011-01-11 15:30:00,18.81,18.92,18.78,18.9,333300.0,13.0967,13.1733,13.0758,13.1594,333300.0
2011-01-12 09:30:00,18.88,19.06,18.85,19.02,81900.0,13.2509,13.3773,13.2299,13.3492,81900.0
2011-01-12 10:00:00,19.01,19.09,18.92,18.92,117400.0,13.3422,13.3983,13.279,13.279,117400.0
2011-01-12 10:30:00,18.93,18.99,18.85,18.86,135800.0,13.286,13.3282,13.2299,13.2369,135800.0
2011-01-12 11:00:00,18.86,18.9,18.84,18.85,62800.0,13.2369,13.265,13.2229,13.2299,62800.0
2011-01-12 11:30:00,18.85,19.0,18.85,18.99,36800.0,13.2299,13.3352,13.2299,13.3282,36800.0
2011-01-12 12:00:00,19.0,19.04,18.96,19.01,91000.0,13.3352,13.3632,13.3071,13.3422,91000.0
2011-01-12 12:30:00,19.01,19.02,18.95,18.96,64200.0,13.3422,13.3492,13.3001,13.3071,64200.0
2011-01-12 13:00:00,18.97,18.98,18.75,18.81,306700.0,13.3141,13.3211,13.1597,13.2018,306700.0
2011-01-12 13:30:00,18.82,18.83,18.71,18.79,142400.0,13.2088,13.2159,13.1316,13.1878,142400.0
2011-01-12 14:00:00,18.8,18.82,18.7,18.73,192300.0,13.1948,13.2088,13.1246,13.1457,192300.0
2011-01-12 14:30:00,18.73,18.77,18.65,18.67,181700.0,13.1457,13.1737,13.0895,13.1036,181700.0
2011-01-12 15:00:00,18.67,18.72,18.58,18.59,263700.0,13.1036,13.1387,13.0404,13.0474,263700.0
2011-01-12 15:30:00,18.58,18.71,18.54,18.67,486200.0,13.0404,13.1316,13.0123,13.1036,486200.0
2011-01-13 09:30:00,18.53,18.74,18.48,18.5,230800.0,13.0053,13.1527,12.9702,12.9842,230800.0
2011-01-13 10:00:00,18.5,18.52,18.43,18.49,143700.0,12.9842,12.9983,12.9351,12.9772,143700.0
2011-01-13 10:30:00,18.5,18.59,18.42,18.58,118200.0,12.9842,13.0474,12.9281,13.0404,118200.0
2011-01-13 11:00:00,18.58,18.63,18.52,18.52,61700.0,13.0404,13.0755,12.9983,12.9983,61700.0
2011-01-13 11:30:00,18.52,18.6,18.51,18.53,82300.0,12.9983,13.0544,12.9913,13.0053,82300.0
2011-01-13 12:00:00,18.52,18.65,18.52,18.64,93800.0,12.9983,13.0895,12.9983,13.0825,93800.0
2011-01-13 12:30:00,18.64,18.68,18.6,18.66,40900.0,13.0825,13.1106,13.0544,13.0965,40900.0
2011-01-13 13:00:00,18.65,18.69,18.61,18.68,116600.0,13.0895,13.1176,13.0614,13.1106,116600.0
2011-01-13 13:30:00,18.68,18.69,18.53,18.54,128600.0,13.1106,13.1176,13.0053,13.0123,128600.0
2011-01-13 14:00:00,18.55,18.55,18.44,18.47,166800.0,13.0193,13.0193,12.9421,12.9632,166800.0
2011-01-13 14:30:00,18.47,18.48,18.38,18.39,215500.0,12.9632,12.9702,12.9,12.907,215500.0
2011-01-13 15:00:00,18.39,18.42,18.39,18.4,97500.0,12.907,12.9281,12.907,12.9141,97500.0
2011-01-13 15:30:00,18.4,18.52,18.39,18.5,260200.0,12.9141,12.9983,12.907,12.9842,260200.0
2011-01-14 09:30:00,18.52,18.52,18.26,18.44,85100.0,12.9983,12.9983,12.8158,12.9421,85100.0
2011-01-14 10:00:00,18.45,18.55,18.44,18.5,41900.0,12.9492,13.0193,12.9421,12.9842,41900.0
2011-01-14 10:30:00,18.5,18.51,18.39,18.4,64200.0,12.9842,12.9913,12.907,12.9141,64200.0
2011-01-14 11:00:00,18.4,18.4,18.32,18.38,78400.0,12.9141,12.9141,12.8579,12.9,78400.0
2011-01-14 11:30:00,18.39,18.41,18.34,18.41,40500.0,12.907,12.9211,12.8719,12.9211,40500.0
2011-01-14 12:00:00,18.41,18.49,18.4,18.49,50300.0,12.9211,12.9772,12.9141,12.9772,50300.0
2011-01-14 12:30:00,18.49,18.5,18.37,18.38,52900.0,12.9772,12.9842,12.893,12.9,52900.0
2011-01-14 13:00:00,18.39,18.39,18.31,18.32,73600.0,12.907,12.907,12.8509,12.8579,73600.0
2011-01-14 13:30:00,18.32,18.41,18.32,18.36,83400.0,12.8579,12.9211,12.8579,12.886,83400.0
2011-01-14 14:00:00,18.36,18.47,18.35,18.47,57700.0,12.886,12.9632,12.879,12.9632,57700.0
2011-01-14 14:30:00,18.47,18.49,18.43,18.46,86800.0,12.9632,12.9772,12.9351,12.9562,86800.0
2011-01-14 15:00:00,18.46,18.55,18.46,18.53,123600.0,12.9562,13.0193,12.9562,13.0053,123600.0
2011-01-14 15:30:00,18.54,18.54,18.49,18.53,206400.0,13.0123,13.0123,12.9772,13.0053,206400.0
2011-01-18 09:30:00,18.51,18.62,18.4,18.4,108400.0,12.9913,13.0685,12.9141,12.9141,108400.0
2011-01-18 10:00:00,18.4,18.45,18.35,18.37,144600.0,12.9141,12.9492,12.879,12.893,144600.0
2011-01-18 10:30:00,18.36,18.36,18.14,18.18,123300.0,12.886,12.886,12.7316,12.7597,123300.0
2011-01-18 11:00:00,18.18,18.36,18.18,18.32,143300.0,12.7597,12.886,12.7597,12.8579,143300.0
2011-01-18 11:30:00,18.31,18.34,18.28,18.31,97800.0,12.8509,12.8719,12.8298,12.8509,97800.0
2011-01-18 12:00:00,18.32,18.34,18.29,18.31,62700.0,12.8579,12.8719,12.8369,12.8509,62700.0
2011-01-18 12:30:00,18.31,18.36,18.3,18.34,73100.0,12.8509,12.886,12.8439,12.8719,73100.0
2011-01-18 13:00:00,18.34,18.36,18.32,18.35,48100.0,12.8719,12.886,12.8579,12.879,48100.0
2011-01-18 13:30:00,18.36,18.41,18.35,18.4,50200.0,12.886,12.9211,12.879,12.9141,50200.0
2011-01-18 14:00:00,18.4,18.45,18.36,18.4,96200.0,12.9141,12.9492,12.886,12.9141,96200.0
2011-01-18 14:30:00,18.4,18.42,18.37,18.42,65600.0,12.9141,12.9281,12.893,12.9281,65600.0
2011-01-18 15:00:00,18.42,18.44,18.38,18.4,97900.0,12.9281,12.9421,12.9,12.9141,97900.0
2011-01-18 15:30:00,18.41,18.52,18.4,18.51,485600.0,12.9211,12.9983,12.9141,12.9913,485600.0
2011-01-19 09:30:00,18.49,18.79,18.49,18.73,249800.0,12.9772,13.1878,12.9772,13.1457,249800.0
2011-01-19 10:00:00,18.73,18.86,18.71,18.86,305500.0,13.1457,13.2369,13.1316,13.2369,305500.0
2011-01-19 10:30:00,18.85,18.87,18.75,18.82,162800.0,13.2299,13.2439,13.1597,13.2088,162800.0
2011-01-19 11:00:00,18.82,18.82,18.62,18.69,183000.0,13.2088,13.2088,13.0685,13.1176,183000.0
2011-01-19 11:30:00,18.69,18.73,18.61,18.66,191500.0,13.1176,13.1457,13.0614,13.0965,191500.0
2011-01-19 12:00:00,18.65,18.66,18.42,18.43,176900.0,13.0895,13.0965,12.9281,12.9351,176900.0
2011-01-19 12:30:00,18.44,18.44,18.34,18.43,100000.0,12.9421,12.9421,12.8719,12.9351,100000.0
2011-01-19 13:00:00,18.42,18.47,18.36,18.45,91500.0,12.9281,12.9632,12.886,12.9492,91500.0
2011-01-19 13:30:00,18.45,18.46,18.36,18.41,99000.0,12.9492,12.9562,12.886,12.9211,99000.0
2011-01-19 14:00:00,18.41,18.46,18.35,18.35,92900.0,12.9211,12.9562,12.879,12.879,92900.0
2011-01-19 14:30:00,18.35,18.35,18.27,18.33,147100.0,12.879,12.879,12.8228,12.8649,147100.0
2011-01-19 15:00:00,18.33,18.37,18.24,18.36,167500.0,12.8649,12.893,12.8018,12.886,167500.0
2011-01-19 15:30:00,18.36,18.4,18.31,18.35,302000.0,12.886,12.9141,12.8509,12.879,302000.0
2011-01-20 09:30:00,18.24,18.69,18.18,18.55,253900.0,12.8018,13.1176,12.7597,13.0193,253900.0
2011-01-20 10:00:00,18.55,18.67,18.5,18.53,264000.0,13.0193,13.1036,12.9842,13.0053,264000.0
2011-01-20 10:30:00,18.53,18.58,18.45,18.49,143600.0,13.0053,13.0404,12.9492,12.9772,143600.0
2011-01-20 11:00:00,18.48,18.54,18.43,18.43,124100.0,12.9702,13.0123,12.9351,12.9351,124100.0
2011-01-20 11:30:00,18.44,18.47,18.38,18.38,85800.0,12.9421,12.9632,12.9,12.9,85800.0
2011-01-20 12:00:00,18.39,18.42,18.31,18.42,116600.0,12.907,12.9281,12.8509,12.9281,116600.0
2011-01-20 12:30:00,18.42,18.45,18.4,18.41,155400.0,12.9281,12.9492,12.9141,12.9211,155400.0
2011-01-20 13:00:00,18.41,18.42,18.36,18.41,95100.0,12.9211,12.9281,12.886,12.9211,95100.0
2011-01-20 13:30:00,18.4,18.42,18.36,18.39,107100.0,12.9141,12.9281,12.886,12.907,107100.0
2011-01-20 14:00:00,18.4,18.42,18.34,18.39,121800.0,12.9141,12.9281,12.8719,12.907,121800.0
2011-01-20 14:30:00,18.39,18.43,18.35,18.37,136800.0,12.907,12.9351,12.879,12.893,136800.0
2011-01-20 15:00:00,18.37,18.4,18.32,18.33,239900.0,12.893,12.9141,12.8579,12.8649,239900.0
2011-01-20 15:30:00,18.32,18.34,18.25,18.29,340000.0,12.8579,12.8719,12.8088,12.8369,340000.0
2011-01-21 09:30:00,18.4,18.44,18.21,18.34,177800.0,12.9141,12.9421,12.7807,12.8719,177800.0
2011-01-21 10:00:00,18.35,18.4,18.32,18.34,128800.0,12.879,12.9141,12.8579,12.8719,128800.0
2011-01-21 10:30:00,18.33,18.33,18.23,18.25,98600.0,12.8649,12.8649,12.7947,12.8088,98600.0
2011-01-21 11:00:00,18.25,18.25,18.14,18.18,78400.0,12.8088,12.8088,12.7316,12.7597,78400.0
2011-01-21 11:30:00,18.18,18.22,18.15,18.22,77500.0,12.7597,12.7877,12.7386,12.7877,77500.0
2011-01-21 12:00:00,18.22,18.24,18.16,18.17,61300.0,12.7877,12.8018,12.7456,12.7526,61300.0
2011-01-21 12:30:00,18.17,18.26,18.16,18.25,57800.0,12.7526,12.8158,12.7456,12.8088,57800.0
2011-01-21 13:00:00,18.26,18.34,18.25,18.33,104700.0,12.8158,12.8719,12.8088,12.8649,104700.0
2011-01-21 13:30:00,18.33,18.38,18.3,18.38,132300.0,12.8649,12.9,12.8439,12.9,132300.0
2011-01-21 14:00:00,18.37,18.38,18.33,18.35,83000.0,12.893,12.9,12.8649,12.879,83000.0
2011-01-21 14:30:00,18.36,18.38,18.3,18.33,99800.0,12.886,12.9,12.8439,12.8649,99800.0
2011-01-21 15:00:00,18.33,18.35,18.27,18.27,102100.0,12.8649,12.879,12.8228,12.8228,102100.0
2011-01-21 15:30:00,18.27,18.28,18.14,18.15,474700.0,12.8228,12.8298,12.7316,12.7386,474700.0
2011-01-24 09:30:00,18.18,18.2,18.08,18.2,103700.0,12.7597,12.7737,12.6895,12.7737,103700.0
2011-01-24 10:00:00,18.2,18.29,18.17,18.29,116900.0,12.7737,12.8369,12.7526,12.8369,116900.0
2011-01-24 10:30:00,18.29,18.39,18.28,18.37,96800.0,12.8369,12.907,12.8298,12.893,96800.0
2011-01-24 11:00:00,18.37,18.5,18.36,18.4,112000.0,12.893,12.9842,12.886,12.9141,112000.0
2011-01-24 11:30:00,18.39,18.48,18.33,18.34,149100.0,12.907,12.9702,12.8649,12.8719,149100.0
2011-01-24 12:00:00,18.35,18.4,18.3,18.4,76300.0,12.879,12.9141,12.8439,12.9141,76300.0
2011-01-24 12:30:00,18.39,18.46,18.38,18.42,61900.0,12.907,12.9562,12.9,12.9281,61900.0
2011-01-24 13:00:00,18.42,18.51,18.4,18.5,65200.0,12.9281,12.9913,12.9141,12.9842,65200.0
2011-01-24 13:30:00,18.5,18.54,18.48,18.51,98200.0,12.9842,13.0123,12.9702,12.9913,98200.0
2011-01-24 14:00:00,18.5,18.55,18.48,18.49,101000.0,12.9842,13.0193,12.9702,12.9772,101000.0
2011-01-24 14:30:00,18.5,18.59,18.5,18.53,106000.0,12.9842,13.0474,12.9842,13.0053,106000.0
2011-01-24 15:00:00,18.53,18.54,18.45,18.45,79300.0,13.0053,13.0123,12.9492,12.9492,79300.0
2011-01-24 15:30:00,18.46,18.47,18.43,18.43,160000.0,12.9562,12.9632,12.9351,12.9351,160000.0
2011-01-25 09:30:00,18.34,18.47,18.28,18.35,116500.0,12.8719,12.9632,12.8298,12.879,116500.0
2011-01-25 10:00:00,18.36,18.44,18.19,18.23,179600.0,12.886,12.9421,12.7667,12.7947,179600.0
2011-01-25 10:30:00,18.24,18.28,18.15,18.27,91700.0,12.8018,12.8298,12.7386,12.8228,91700.0
2011-01-25 11:00:00,18.28,18.28,18.02,18.07,105300.0,12.8298,12.8298,12.6474,12.6825,105300.0
2011-01-25 11:30:00,18.07,18.1,18.0,18.02,72400.0,12.6825,12.7035,12.6333,12.6474,72400.0
2011-01-25 12:00:00,18.02,18.04,17.99,18.03,182600.0,12.6474,12.6614,12.6263,12.6544,182600.0
2011-01-25 12:30:00,18.02,18.2,18.02,18.16,118200.0,12.6474,12.7737,12.6474,12.7456,118200.0
2011-01-25 13:00:00,18.16,18.2,18.14,18.2,86000.0,12.7456,12.7737,12.7316,12.7737,86000.0
2011-01-25 13:30:00,18.2,18.22,18.15,18.18,85700.0,12.7737,12.7877,12.7386,12.7597,85700.0
2011-01-25 14:00:00,18.17,18.17,18.1,18.12,83500.0,12.7526,12.7526,12.7035,12.7175,83500.0
2011-01-25 14:30:00,18.12,18.17,18.08,18.14,81900.0,12.7175,12.7526,12.6895,12.7316,81900.0
2011-01-25 15:00:00,18.14,18.2,18.13,18.17,158400.0,12.7316,12.7737,12.7246,12.7526,158400.0
2011-01-25 15:30:00,18.18,18.22,18.14,18.22,360400.0,12.7597,12.7877,12.7316,12.7877,360400.0
2011-01-26 09:30:00,18.33,18.33,18.01,18.09,69600.0,12.8649,12.8649,12.6403,12.6965,69600.0
2011-01-26 10:00:00,18.1,18.35,18.08,18.25,212400.0,12.7035,12.879,12.6895,12.8088,212400.0
2011-01-26 10:30:00,18.25,18.4,18.23,18.25,96400.0,12.8088,12.9141,12.7947,12.8088,96400.0
2011-01-26 11:00:00,18.25,18.31,18.2,18.2,68400.0,12.8088,12.8509,12.7737,12.7737,68400.0
2011-01-26 11:30:00,18.2,18.2,18.0,18.03,274000.0,12.7737,12.7737,12.6333,12.6544,274000.0
2011-01-26 12:00:00,18.03,18.04,17.38,17.5,908500.0,12.6544,12.6614,12.1982,12.2824,908500.0
2011-01-26 12:30:00,17.5,17.65,17.45,17.6,451700.0,12.2824,12.3877,12.2473,12.3526,451700.0
2011-01-26 13:00:00,17.61,17.81,17.58,17.81,484500.0,12.3596,12.5,12.3385,12.5,484500.0
2011-01-26 13:30:00,17.81,17.94,17.73,17.76,416000.0,12.5,12.5912,12.4438,12.4649,416000.0
2011-01-26 14:00:00,17.76,17.83,17.58,17.6,381500.0,12.4649,12.514,12.3385,12.3526,381500.0
2011-01-26 14:30:00,17.6,17.61,17.41,17.42,826700.0,12.3526,12.3596,12.2192,12.2262,826700.0
2011-01-26 15:00:00,17.42,17.44,17.33,17.39,822100.0,12.2262,12.2403,12.1631,12.2052,822100.0
2011-01-26 15:30:00,17.39,17.43,17.29,17.42,1251800.0,12.2052,12.2333,12.135,12.2262,1251800.0
2011-01-27 09:30:00,17.56,17.85,17.53,17.75,353800.0,12.3245,12.528,12.3035,12.4579,353800.0
2011-01-27 10:00:00,17.75,17.8,17.72,17.76,343000.0,12.4579,12.493,12.4368,12.4649,343000.0
2011-01-27 10:30:00,17.77,18.19,17.74,18.11,555100.0,12.4719,12.7667,12.4508,12.7105,555100.0
2011-01-27 11:00:00,18.11,18.14,17.82,17.86,426700.0,12.7105,12.7316,12.507,12.5351,426700.0
2011-01-27 11:30:00,17.86,17.97,17.83,17.94,188900.0,12.5351,12.6123,12.514,12.5912,188900.0
2011-01-27 12:00:00,17.94,18.02,17.85,18.01,272500.0,12.5912,12.6474,12.528,12.6403,272500.0
2011-01-27 12:30:00,18.01,18.1,18.01,18.09,92600.0,12.6403,12.7035,12.6403,12.6965,92600.0
2011-01-27 13:00:00,18.1,18.23,18.08,18.22,154200.0,12.7035,12.7947,12.6895,12.7877,154200.0
2011-01-27 13:30:00,18.21,18.31,18.21,18.3,169300.0,12.7807,12.8509,12.7807,12.8439,169300.0
2011-01-27 14:00:00,18.3,18.31,18.19,18.19,134900.0,12.8439,12.8509,12.7667,12.7667,134900.0
2011-01-27 14:30:00,18.2,18.25,18.15,18.25,154700.0,12.7737,12.8088,12.7386,12.8088,154700.0
2011-01-27 15:00:00,18.25,18.26,18.16,18.17,584500.0,12.8088,12.8158,12.7456,12.7526,584500.0
2011-01-27 15:30:00,18.17,18.23,18.13,18.16,647800.0,12.7526,12.7947,12.7246,12.7456,647800.0
2011-01-28 09:30:00,18.2,18.31,18.15,18.17,201800.0,12.7737,12.8509,12.7386,12.7526,201800.0
2011-01-28 10:00:00,18.19,18.2,17.99,18.01,126700.0,12.7667,12.7737,12.6263,12.6403,126700.0
2011-01-28 10:30:00,18.01,18.06,17.97,17.98,177200.0,12.6403,12.6754,12.6123,12.6193,177200.0
2011-01-28 11:00:00,17.98,18.03,17.87,18.01,138700.0,12.6193,12.6544,12.5421,12.6403,138700.0
2011-01-28 11:30:00,18.01,18.03,17.97,18.01,237100.0,12.6403,12.6544,12.6123,12.6403,237100.0
2011-01-28 12:00:00,18.01,18.01,17.9,17.9,142600.0,12.6403,12.6403,12.5631,12.5631,142600.0
2011-01-28 12:30:00,17.89,17.98,17.88,17.9,58200.0,12.5561,12.6193,12.5491,12.5631,58200.0
2011-01-28 13:00:00,17.89,17.91,17.81,17.84,53700.0,12.5561,12.5702,12.5,12.521,53700.0
2011-01-28 13:30:00,17.84,17.9,17.83,17.87,78300.0,12.521,12.5631,12.514,12.5421,78300.0
2011-01-28 14:00:00,17.87,17.87,17.74,17.75,96300.0,12.5421,12.5421,12.4508,12.4579,96300.0
2011-01-28 14:30:00,17.75,17.84,17.75,17.82,148200.0,12.4579,12.521,12.4579,12.507,148200.0
2011-01-28 15:00:00,17.83,17.87,17.73,17.77,453300.0,12.514,12.5421,12.4438,12.4719,453300.0
2011-01-28 15:30:00,17.77,17.82,17.71,17.77,435700.0,12.4719,12.507,12.4298,12.4719,435700.0
2011-01-31 09:30:00,17.93,17.93,17.53,17.56,163800.0,12.5842,12.5842,12.3035,12.3245,163800.0
2011-01-31 10:00:00,17.56,17.77,17.51,17.77,210500.0,12.3245,12.4719,12.2894,12.4719,210500.0
2011-01-31 10:30:00,17.77,17.77,17.62,17.76,143500.0,12.4719,12.4719,12.3666,12.4649,143500.0
2011-01-31 11:00:00,17.76,17.77,17.68,17.72,90200.0,12.4649,12.4719,12.4087,12.4368,90200.0
2011-01-31 11:30:00,17.72,17.84,17.69,17.84,126200.0,12.4368,12.521,12.4157,12.521,126200.0
2011-01-31 12:00:00,17.83,17.98,17.83,17.98,193300.0,12.514,12.6193,12.514,12.6193,193300.0
2011-01-31 12:30:00,17.99,18.0,17.85,17.94,102300.0,12.6263,12.6333,12.528,12.5912,102300.0
2011-01-31 13:00:00,17.94,18.02,17.93,18.01,94800.0,12.5912,12.6474,12.5842,12.6403,94800.0
2011-01-31 13:30:00,18.01,18.02,17.86,18.0,155000.0,12.6403,12.6474,12.5351,12.6333,155000.0
2011-01-31 14:00:00,18.0,18.01,17.89,17.89,129800.0,12.6333,12.6403,12.5561,12.5561,129800.0
2011-01-31 14:30:00,17.89,17.93,17.8,17.93,142100.0,12.5561,12.5842,12.493,12.5842,142100.0
2011-01-31 15:00:00,17.93,17.96,17.86,17.87,332600.0,12.5842,12.6052,12.5351,12.5421,332600.0
2011-01-31 15:30:00,17.87,17.91,17.77,17.85,881100.0,12.5421,12.5702,12.4719,12.528,881100.0
2011-02-01 09:30:00,17.99,18.04,17.9,18.01,50900.0,12.6263,12.6614,12.5631,12.6403,50900.0
2011-02-01 10:00:00,18.02,18.09,17.84,17.93,119600.0,12.6474,12.6965,12.521,12.5842,119600.0
2011-02-01 10:30:00,17.94,18.09,17.92,18.06,76600.0,12.5912,12.6965,12.5772,12.6754,76600.0
2011-02-01 11:00:00,18.05,18.05,17.97,18.01,120100.0,12.6684,12.6684,12.6123,12.6403,120100.0
2011-02-01 11:30:00,18.01,18.29,18.01,18.28,162900.0,12.6403,12.8369,12.6403,12.8298,162900.0
2011-02-01 12:00:00,18.27,18.33,18.17,18.17,200900.0,12.8228,12.8649,12.7526,12.7526,200900.0
2011-02-01 12:30:00,18.18,18.25,18.16,18.2,68100.0,12.7597,12.8088,12.7456,12.7737,68100.0
2011-02-01 13:00:00,18.2,18.2,18.09,18.09,51100.0,12.7737,12.7737,12.6965,12.6965,51100.0
2011-02-01 13:30:00,18.09,18.14,18.06,18.11,59000.0,12.6965,12.7316,12.6754,12.7105,59000.0
2011-02-01 14:00:00,18.12,18.13,18.0,18.0,69700.0,12.7175,12.7246,12.6333,12.6333,69700.0
2011-02-01 14:30:00,18.01,18.1,18.0,18.08,106800.0,12.6403,12.7035,12.6333,12.6895,106800.0
2011-02-01 15:00:00,18.08,18.1,18.02,18.08,143900.0,12.6895,12.7035,12.6474,12.6895,143900.0
2011-02-01 15:30:00,18.09,18.1,18.01,18.02,344000.0,12.6965,12.7035,12.6403,12.6474,344000.0
2011-02-02 09:30:00,17.98,18.0,17.75,17.8,99000.0,12.6193,12.6333,12.4579,12.493,99000.0
2011-02-02 10:00:00,17.81,17.81,17.68,17.68,234300.0,12.5,12.5,12.4087,12.4087,234300.0
2011-02-02 10:30:00,17.68,17.7,17.52,17.54,255100.0,12.4087,12.4228,12.2964,12.3105,255100.0
2011-02-02 11:00:00,17.53,17.57,17.37,17.44,235100.0,12.3035,12.3315,12.1912,12.2403,235100.0
2011-02-02 11:30:00,17.43,17.44,17.37,17.42,176400.0,12.2333,12.2403,12.1912,12.2262,176400.0
2011-02-02 12:00:00,17.42,17.43,17.29,17.3,149500.0,12.2262,12.2333,12.135,12.142,149500.0
2011-02-02 12:30:00,17.3,17.33,17.28,17.32,85500.0,12.142,12.1631,12.128,12.1561,85500.0
2011-02-02 13:00:00,17.32,17.34,17.29,17.29,129100.0,12.1561,12.1701,12.135,12.135,129100.0
2011-02-02 13:30:00,17.3,17.32,17.21,17.3,296300.0,12.142,12.1561,12.0789,12.142,296300.0
2011-02-02 14:00:00,17.3,17.39,17.3,17.37,166300.0,12.142,12.2052,12.142,12.1912,166300.0
2011-02-02 14:30:00,17.38,17.46,17.35,17.45,91500.0,12.1982,12.2543,12.1771,12.2473,91500.0
2011-02-02 15:00:00,17.46,17.53,17.38,17.43,334500.0,12.2543,12.3035,12.1982,12.2333,334500.0
2011-02-02 15:30:00,17.43,17.5,17.38,17.48,504900.0,12.2333,12.2824,12.1982,12.2684,504900.0
2011-02-03 09:30:00,17.52,18.05,17.5,17.88,346400.0,12.2964,12.6684,12.2824,12.5491,346400.0
2011-02-03 10:00:00,17.88,17.9,17.57,17.71,252100.0,12.5491,12.5631,12.3315,12.4298,252100.0
2011-02-03 10:30:00,17.71,17.88,17.71,17.79,109000.0,12.4298,12.5491,12.4298,12.4859,109000.0
2011-02-03 11:00:00,17.79,17.9,17.73,17.89,185200.0,12.4859,12.5631,12.4438,12.5561,185200.0
2011-02-03 11:30:00,17.89,18.02,17.89,17.99,382400.0,12.5561,12.6474,12.5561,12.6263,382400.0
2011-02-03 12:00:00,17.99,18.01,17.8,17.8,111500.0,12.6263,12.6403,12.493,12.493,111500.0
2011-02-03 12:30:00,17.8,17.81,17.69,17.7,110200.0,12.493,12.5,12.4157,12.4228,110200.0
2011-02-03 13:00:00,17.69,17.71,17.61,17.67,202500.0,12.4157,12.4298,12.3596,12.4017,202500.0
2011-02-03 13:30:00,17.67,17.72,17.66,17.72,97000.0,12.4017,12.4368,12.3947,12.4368,97000.0
2011-02-03 14:00:00,17.71,17.76,17.71,17.76,120800.0,12.4298,12.4649,12.4298,12.4649,120800.0
2011-02-03 14:30:00,17.75,17.82,17.72,17.79,118500.0,12.4579,12.507,12.4368,12.4859,118500.0
2011-02-03 15:00:00,17.79,17.96,17.79,17.82,251400.0,12.4859,12.6052,12.4859,12.507,251400.0
2011-02-03 15:30:00,17.82,17.86,17.76,17.77,395500.0,12.507,12.5351,12.4649,12.4719,395500.0
2011-02-04 09:30:00,17.78,18.15,17.78,18.15,210500.0,12.4789,12.7386,12.4789,12.7386,210500.0
2011-02-04 10:00:00,18.15,18.36,18.11,18.28,397400.0,12.7386,12.886,12.7105,12.8298,397400.0
2011-02-04 10:30:00,18.28,18.34,18.2,18.21,162500.0,12.8298,12.8719,12.7737,12.7807,162500.0
2011-02-04 11:00:00,18.21,18.24,18.15,18.16,87700.0,12.7807,12.8018,12.7386,12.7456,87700.0
2011-02-04 11:30:00,18.17,18.32,18.16,18.26,107600.0,12.7526,12.8579,12.7456,12.8158,107600.0
2011-02-04 12:00:00,18.26,18.36,18.26,18.32,63800.0,12.8158,12.886,12.8158,12.8579,63800.0
2011-02-04 12:30:00,18.31,18.38,18.3,18.34,122500.0,12.8509,12.9,12.8439,12.8719,122500.0
2011-02-04 13:00:00,18.34,18.41,18.34,18.37,127300.0,12.8719,12.9211,12.8719,12.893,127300.0
2011-02-04 13:30:00,18.37,18.45,18.35,18.44,103800.0,12.893,12.9492,12.879,12.9421,103800.0
2011-02-04 14:00:00,18.44,18.44,18.35,18.38,83200.0,12.9421,12.9421,12.879,12.9,83200.0
2011-02-04 14:30:00,18.38,18.39,18.36,18.36,62400.0,12.9,12.907,12.886,12.886,62400.0
2011-02-04 15:00:00,18.37,18.45,18.37,18.37,107500.0,12.893,12.9492,12.893,12.893,107500.0
2011-02-04 15:30:00,18.37,18.38,18.3,18.35,362900.0,12.893,12.9,12.8439,12.879,362900.0
2011-02-07 09:30:00,18.34,18.46,18.27,18.37,324000.0,12.8719,12.9562,12.8228,12.893,324000.0
2011-02-07 10:00:00,18.37,18.45,18.32,18.38,115900.0,12.893,12.9492,12.8579,12.9,115900.0
2011-02-07 10:30:00,18.38,18.76,18.38,18.68,435800.0,12.9,13.1667,12.9,13.1106,435800.0
2011-02-07 11:00:00,18.68,18.7,18.48,18.48,110100.0,13.1106,13.1246,12.9702,12.9702,110100.0
2011-02-07 11:30:00,18.48,18.66,18.48,18.63,111100.0,12.9702,13.0965,12.9702,13.0755,111100.0
2011-02-07 12:00:00,18.64,18.64,18.48,18.49,76800.0,13.0825,13.0825,12.9702,12.9772,76800.0
2011-02-07 12:30:00,18.49,18.6,18.45,18.55,69000.0,12.9772,13.0544,12.9492,13.0193,69000.0
2011-02-07 13:00:00,18.55,18.61,18.55,18.59,37600.0,13.0193,13.0614,13.0193,13.0474,37600.0
2011-02-07 13:30:00,18.58,18.59,18.52,18.52,38800.0,13.0404,13.0474,12.9983,12.9983,38800.0
2011-02-07 14:00:00,18.52,18.52,18.45,18.45,70800.0,12.9983,12.9983,12.9492,12.9492,70800.0
2011-02-07 14:30:00,18.45,18.48,18.4,18.44,96900.0,12.9492,12.9702,12.9141,12.9421,96900.0
2011-02-07 15:00:00,18.45,18.51,18.44,18.5,151400.0,12.9492,12.9913,12.9421,12.9842,151400.0
2011-02-07 15:30:00,18.5,18.5,18.39,18.42,296500.0,12.9842,12.9842,12.907,12.9281,296500.0
2011-02-08 09:30:00,18.4,18.5,18.32,18.37,89700.0,12.9141,12.9842,12.8579,12.893,89700.0
2011-02-08 10:00:00,18.37,18.39,18.3,18.3,171700.0,12.893,12.907,12.8439,12.8439,171700.0
2011-02-08 10:30:00,18.29,18.29,18.19,18.24,157900.0,12.8369,12.8369,12.7667,12.8018,157900.0
2011-02-08 11:00:00,18.24,18.33,18.21,18.32,108300.0,12.8018,12.8649,12.7807,12.8579,108300.0
2011-02-08 11:30:00,18.32,18.38,18.32,18.35,84900.0,12.8579,12.9,12.8579,12.879,84900.0
2011-02-08 12:00:00,18.34,18.38,18.33,18.36,46000.0,12.8719,12.9,12.8649,12.886,46000.0
2011-02-08 12:30:00,18.36,18.38,18.29,18.3,117300.0,12.886,12.9,12.8369,12.8439,117300.0
2011-02-08 13:00:00,18.3,18.31,18.22,18.26,84700.0,12.8439,12.8509,12.7877,12.8158,84700.0
2011-02-08 13:30:00,18.26,18.36,18.26,18.32,78900.0,12.8158,12.886,12.8158,12.8579,78900.0
2011-02-08 14:00:00,18.32,18.38,18.32,18.38,316500.0,12.8579,12.9,12.8579,12.9,316500.0
2011-02-08 14:30:00,18.38,18.46,18.36,18.44,95300.0,12.9,12.9562,12.886,12.9421,95300.0
2011-02-08 15:00:00,18.44,18.55,18.43,18.5,155100.0,12.9421,13.0193,12.9351,12.9842,155100.0
2011-02-08 15:30:00,18.5,18.65,18.5,18.61,385700.0,12.9842,13.0895,12.9842,13.0614,385700.0
2011-02-09 09:30:00,18.48,18.53,18.2,18.29,551700.0,12.9702,13.0053,12.7737,12.8369,551700.0
2011-02-09 10:00:00,18.29,18.49,18.29,18.43,185600.0,12.8369,12.9772,12.8369,12.9351,185600.0
2011-02-09 10:30:00,18.42,18.52,18.4,18.48,75500.0,12.9281,12.9983,12.9141,12.9702,75500.0
2011-02-09 11:00:00,18.49,18.54,18.4,18.44,84300.0,12.9772,13.0123,12.9141,12.9421,84300.0
2011-02-09 11:30:00,18.44,18.51,18.4,18.46,82600.0,12.9421,12.9913,12.9141,12.9562,82600.0
2011-02-09 12:00:00,18.46,18.55,18.46,18.5,201100.0,12.9562,13.0193,12.9562,12.9842,201100.0
2011-02-09 12:30:00,18.5,18.59,18.49,18.51,166100.0,12.9842,13.0474,12.9772,12.9913,166100.0
2011-02-09 13:00:00,18.51,18.53,18.48,18.52,93600.0,12.9913,13.0053,12.9702,12.9983,93600.0
2011-02-09 13:30:00,18.52,18.65,18.51,18.62,138000.0,12.9983,13.0895,12.9913,13.0685,138000.0
2011-02-09 14:00:00,18.61,18.61,18.45,18.47,74700.0,13.0614,13.0614,12.9492,12.9632,74700.0
2011-02-09 14:30:00,18.48,18.5,18.39,18.45,164600.0,12.9702,12.9842,12.907,12.9492,164600.0
2011-02-09 15:00:00,18.45,18.5,18.45,18.5,68900.0,12.9492,12.9842,12.9492,12.9842,68900.0
2011-02-09 15:30:00,18.49,18.51,18.44,18.51,317900.0,12.9772,12.9913,12.9421,12.9913,317900.0
2011-02-10 09:30:00,18.44,18.46,18.19,18.2,181300.0,12.9421,12.9562,12.7667,12.7737,181300.0
2011-02-10 10:00:00,18.2,18.59,18.2,18.58,134300.0,12.7737,13.0474,12.7737,13.0404,134300.0
2011-02-10 10:30:00,18.59,18.59,18.4,18.41,95100.0,13.0474,13.0474,12.9141,12.9211,95100.0
2011-02-10 11:00:00,18.4,18.54,18.39,18.54,81300.0,12.9141,13.0123,12.907,13.0123,81300.0
2011-02-10 11:30:00,18.54,18.64,18.53,18.63,65000.0,13.0123,13.0825,13.0053,13.0755,65000.0
2011-02-10 12:00:00,18.63,18.63,18.48,18.52,35100.0,13.0755,13.0755,12.9702,12.9983,35100.0
2011-02-10 12:30:00,18.52,18.55,18.47,18.53,54300.0,12.9983,13.0193,12.9632,13.0053,54300.0
2011-02-10 13:00:00,18.52,18.55,18.48,18.48,60600.0,12.9983,13.0193,12.9702,12.9702,60600.0
2011-02-10 13:30:00,18.48,18.56,18.47,18.53,41300.0,12.9702,13.0264,12.9632,13.0053,41300.0
2011-02-10 14:00:00,18.53,18.59,18.5,18.51,80400.0,13.0053,13.0474,12.9842,12.9913,80400.0
2011-02-10 14:30:00,18.52,18.55,18.46,18.46,54400.0,12.9983,13.0193,12.9562,12.9562,54400.0
2011-02-10 15:00:00,18.46,18.56,18.45,18.55,97000.0,12.9562,13.0264,12.9492,13.0193,97000.0
2011-02-10 15:30:00,18.55,18.62,18.49,18.57,352600.0,13.0193,13.0685,12.9772,13.0334,352600.0
2011-02-11 09:30:00,18.43,18.5,18.26,18.32,141200.0,12.9351,12.9842,12.8158,12.8579,141200.0
2011-02-11 10:00:00,18.32,18.37,18.21,18.23,126300.0,12.8579,12.893,12.7807,12.7947,126300.0
2011-02-11 10:30:00,18.23,18.26,18.17,18.25,165000.0,12.7947,12.8158,12.7526,12.8088,165000.0
2011-02-11 11:00:00,18.25,18.32,18.22,18.26,75900.0,12.8088,12.8579,12.7877,12.8158,75900.0
2011-02-11 11:30:00,18.26,18.36,18.2,18.2,239400.0,12.8158,12.886,12.7737,12.7737,239400.0
2011-02-11 12:00:00,18.21,18.32,18.2,18.26,142800.0,12.7807,12.8579,12.7737,12.8158,142800.0
2011-02-11 12:30:00,18.26,18.32,18.26,18.3,117100.0,12.8158,12.8579,12.8158,12.8439,117100.0
2011-02-11 13:00:00,18.3,18.33,18.29,18.32,78600.0,12.8439,12.8649,12.8369,12.8579,78600.0
2011-02-11 13:30:00,18.32,18.35,18.32,18.33,25600.0,12.8579,12.879,12.8579,12.8649,25600.0
2011-02-11 14:00:00,18.32,18.37,18.32,18.36,62600.0,12.8579,12.893,12.8579,12.886,62600.0
2011-02-11 14:30:00,18.37,18.45,18.36,18.43,141100.0,12.893,12.9492,12.886,12.9351,141100.0
2011-02-11 15:00:00,18.43,18.52,18.43,18.52,165200.0,12.9351,12.9983,12.9351,12.9983,165200.0
2011-02-11 15:30:00,18.51,18.59,18.51,18.57,394200.0,12.9913,13.0474,12.9913,13.0334,394200.0
2011-02-14 09:30:00,18.66,18.7,18.34,18.35,518600.0,13.0965,13.1246,12.8719,12.879,518600.0
2011-02-14 10:00:00,18.36,18.39,18.26,18.33,376700.0,12.886,12.907,12.8158,12.8649,376700.0
2011-02-14 10:30:00,18.33,18.36,18.22,18.29,109300.0,12.8649,12.886,12.7877,12.8369,109300.0
2011-02-14 11:00:00,18.29,18.38,18.28,18.34,173800.0,12.8369,12.9,12.8298,12.8719,173800.0
2011-02-14 11:30:00,18.34,18.46,18.32,18.36,52800.0,12.8719,12.9562,12.8579,12.886,52800.0
2011-02-14 12:00:00,18.36,18.42,18.31,18.35,59200.0,12.886,12.9281,12.8509,12.879,59200.0
2011-02-14 12:30:00,18.36,18.41,18.34,18.35,39100.0,12.886,12.9211,12.8719,12.879,39100.0
2011-02-14 13:00:00,18.34,18.41,18.33,18.34,172200.0,12.8719,12.9211,12.8649,12.8719,172200.0
2011-02-14 13:30:00,18.34,18.43,18.31,18.36,65500.0,12.8719,12.9351,12.8509,12.886,65500.0
2011-02-14 14:00:00,18.36,18.4,18.35,18.4,74100.0,12.886,12.9141,12.879,12.9141,74100.0
2011-02-14 14:30:00,18.39,18.41,18.37,18.39,113200.0,12.907,12.9211,12.893,12.907,113200.0
2011-02-14 15:00:00,18.39,18.44,18.38,18.39,295900.0,12.907,12.9421,12.9,12.907,295900.0
2011-02-14 15:30:00,18.39,18.42,18.37,18.41,291400.0,12.907,12.9281,12.893,12.9211,291400.0
2011-02-15 09:30:00,18.34,18.5,18.2,18.4,103900.0,12.8719,12.9842,12.7737,12.9141,103900.0
2011-02-15 10:00:00,18.41,18.42,18.15,18.15,156900.0,12.9211,12.9281,12.7386,12.7386,156900.0
2011-02-15 10:30:00,18.15,18.38,18.14,18.28,119100.0,12.7386,12.9,12.7316,12.8298,119100.0
2011-02-15 11:00:00,18.27,18.38,18.23,18.37,88400.0,12.8228,12.9,12.7947,12.893,88400.0
2011-02-15 11:30:00,18.37,18.43,18.34,18.36,143500.0,12.893,12.9351,12.8719,12.886,143500.0
2011-02-15 12:00:00,18.37,18.48,18.34,18.43,86300.0,12.893,12.9702,12.8719,12.9351,86300.0
2011-02-15 12:30:00,18.43,18.44,18.38,18.41,62300.0,12.9351,12.9421,12.9,12.9211,62300.0
2011-02-15 13:00:00,18.4,18.44,18.37,18.37,48400.0,12.9141,12.9421,12.893,12.893,48400.0
2011-02-15 13:30:00,18.37,18.4,18.36,18.39,57000.0,12.893,12.9141,12.886,12.907,57000.0
2011-02-15 14:00:00,18.4,18.43,18.34,18.38,152300.0,12.9141,12.9351,12.8719,12.9,152300.0
2011-02-15 14:30:00,18.38,18.51,18.36,18.5,172600.0,12.9,12.9913,12.886,12.9842,172600.0
2011-02-15 15:00:00,18.5,18.52,18.4,18.42,74400.0,12.9842,12.9983,12.9141,12.9281,74400.0
2011-02-15 15:30:00,18.42,18.45,18.35,18.4,260200.0,12.9281,12.9492,12.879,12.9141,260200.0
2011-02-16 09:30:00,18.55,18.95,18.53,18.93,272900.0,13.0193,13.3001,13.0053,13.286,272900.0
2011-02-16 10:00:00,18.93,18.94,18.59,18.77,459800.0,13.286,13.2931,13.0474,13.1737,459800.0
2011-02-16 10:30:00,18.77,18.92,18.74,18.91,83300.0,13.1737,13.279,13.1527,13.272,83300.0
2011-02-16 11:00:00,18.91,18.92,18.8,18.85,71800.0,13.272,13.279,13.1948,13.2299,71800.0
2011-02-16 11:30:00,18.84,18.87,18.79,18.87,52300.0,13.2229,13.2439,13.1878,13.2439,52300.0
2011-02-16 12:00:00,18.86,18.87,18.72,18.76,105800.0,13.2369,13.2439,13.1387,13.1667,105800.0
2011-02-16 12:30:00,18.77,18.83,18.7,18.83,92400.0,13.1737,13.2159,13.1246,13.2159,92400.0
2011-02-16 13:00:00,18.83,18.92,18.81,18.89,87900.0,13.2159,13.279,13.2018,13.258,87900.0
2011-02-16 13:30:00,18.89,18.9,18.84,18.88,46500.0,13.258,13.265,13.2229,13.2509,46500.0
2011-02-16 14:00:00,18.88,18.91,18.83,18.83,59400.0,13.2509,13.272,13.2159,13.2159,59400.0
2011-02-16 14:30:00,18.84,18.91,18.83,18.89,81400.0,13.2229,13.272,13.2159,13.258,81400.0
2011-02-16 15:00:00,18.89,18.9,18.82,18.82,90400.0,13.258,13.265,13.2088,13.2088,90400.0
2011-02-16 15:30:00,18.82,18.92,18.8,18.86,511800.0,13.2088,13.279,13.1948,13.2369,511800.0
2011-02-17 09:30:00,18.87,19.44,18.71,19.35,1007900.0,13.2439,13.644,13.1316,13.5808,1007900.0
2011-02-17 10:00:00,19.36,19.71,19.36,19.62,630700.0,13.5878,13.8335,13.5878,13.7703,630700.0
2011-02-17 10:30:00,19.61,19.67,19.35,19.62,480300.0,13.7633,13.8054,13.5808,13.7703,480300.0
2011-02-17 11:00:00,19.62,19.64,19.46,19.51,178700.0,13.7703,13.7844,13.658,13.6931,178700.0
2011-02-17 11:30:00,19.52,19.53,19.4,19.4,103100.0,13.7001,13.7072,13.6159,13.6159,103100.0
2011-02-17 12:00:00,19.39,19.39,19.28,19.36,193900.0,13.6089,13.6089,13.5317,13.5878,193900.0
2011-02-17 12:30:00,19.36,19.37,19.26,19.26,104100.0,13.5878,13.5949,13.5177,13.5177,104100.0
2011-02-17 13:00:00,19.26,19.44,19.26,19.38,147400.0,13.5177,13.644,13.5177,13.6019,147400.0
2011-02-17 13:30:00,19.38,19.4,19.28,19.29,93300.0,13.6019,13.6159,13.5317,13.5387,93300.0
2011-02-17 14:00:00,19.29,19.31,19.21,19.22,174500.0,13.5387,13.5527,13.4826,13.4896,174500.0
2011-02-17 14:30:00,19.21,19.26,19.2,19.22,140800.0,13.4826,13.5177,13.4755,13.4896,140800.0
2011-02-17 15:00:00,19.21,19.27,19.21,19.23,238900.0,13.4826,13.5247,13.4826,13.4966,238900.0
2011-02-17 15:30:00,19.23,19.32,19.22,19.3,579900.0,13.4966,13.5598,13.4896,13.5457,579900.0
2011-02-18 09:30:00,19.37,19.47,19.24,19.29,117500.0,13.5949,13.665,13.5036,13.5387,117500.0
2011-02-18 10:00:00,19.29,19.32,19.2,19.27,94500.0,13.5387,13.5598,13.4755,13.5247,94500.0
2011-02-18 10:30:00,19.28,19.28,19.17,19.2,86500.0,13.5317,13.5317,13.4545,13.4755,86500.0
2011-02-18 11:00:00,19.2,19.26,19.19,19.26,49100.0,13.4755,13.5177,13.4685,13.5177,49100.0
2011-02-18 11:30:00,19.26,19.37,19.26,19.37,101700.0,13.5177,13.5949,13.5177,13.5949,101700.0
2011-02-18 12:00:00,19.37,19.41,19.36,19.39,83600.0,13.5949,13.6229,13.5878,13.6089,83600.0
2011-02-18 12:30:00,19.39,19.39,19.33,19.38,110900.0,13.6089,13.6089,13.5668,13.6019,110900.0
2011-02-18 13:00:00,19.38,19.39,19.34,19.35,96800.0,13.6019,13.6089,13.5738,13.5808,96800.0
2011-02-18 13:30:00,19.35,19.37,19.31,19.37,128500.0,13.5808,13.5949,13.5527,13.5949,128500.0
2011-02-18 14:00:00,19.36,19.38,19.29,19.3,74900.0,13.5878,13.6019,13.5387,13.5457,74900.0
2011-02-18 14:30:00,19.3,19.34,19.29,19.32,82000.0,13.5457,13.5738,13.5387,13.5598,82000.0
2011-02-18 15:00:00,19.32,19.35,19.31,19.31,83100.0,13.5598,13.5808,13.5527,13.5527,83100.0
2011-02-18 15:30:00,19.31,19.37,19.3,19.35,287100.0,13.5527,13.5949,13.5457,13.5808,287100.0
2011-02-22 09:30:00,19.11,19.29,18.88,19.24,144200.0,13.4124,13.5387,13.2509,13.5036,144200.0
2011-02-22 10:00:00,19.25,19.3,19.19,19.21,143000.0,13.5106,13.5457,13.4685,13.4826,143000.0
2011-02-22 10:30:00,19.2,19.52,19.17,19.43,210700.0,13.4755,13.7001,13.4545,13.637,210700.0
2011-02-22 11:00:00,19.43,19.44,19.26,19.33,169800.0,13.637,13.644,13.5177,13.5668,169800.0
2011-02-22 11:30:00,19.33,19.35,19.23,19.29,134100.0,13.5668,13.5808,13.4966,13.5387,134100.0
2011-02-22 12:00:00,19.28,19.29,19.2,19.23,154400.0,13.5317,13.5387,13.4755,13.4966,154400.0
2011-02-22 12:30:00,19.23,19.24,19.1,19.15,167300.0,13.4966,13.5036,13.4054,13.4404,167300.0
2011-02-22 13:00:00,19.14,19.18,19.09,19.12,180700.0,13.4334,13.4615,13.3983,13.4194,180700.0
2011-02-22 13:30:00,19.12,19.12,18.98,18.98,134800.0,13.4194,13.4194,13.3211,13.3211,134800.0
2011-02-22 14:00:00,18.98,18.99,18.92,18.96,132600.0,13.3211,13.3282,13.279,13.3071,132600.0
2011-02-22 14:30:00,18.96,19.07,18.95,18.98,178500.0,13.3071,13.3843,13.3001,13.3211,178500.0
2011-02-22 15:00:00,18.98,19.01,18.96,18.98,334900.0,13.3211,13.3422,13.3071,13.3211,334900.0
2011-02-22 15:30:00,18.98,19.05,18.94,19.04,596100.0,13.3211,13.3703,13.2931,13.3632,596100.0
2011-02-23 09:30:00,19.01,19.21,18.99,19.17,348400.0,13.3422,13.4826,13.3282,13.4545,348400.0
2011-02-23 10:00:00,19.17,19.27,19.15,19.2,382700.0,13.4545,13.5247,13.4404,13.4755,382700.0
2011-02-23 10:30:00,19.2,19.21,19.08,19.14,238100.0,13.4755,13.4826,13.3913,13.4334,238100.0
2011-02-23 11:00:00,19.14,19.16,18.98,18.98,309300.0,13.4334,13.4475,13.3211,13.3211,309300.0
2011-02-23 11:30:00,18.98,18.98,18.74,18.75,295400.0,13.3211,13.3211,13.1527,13.1597,295400.0
2011-02-23 12:00:00,18.74,18.83,18.73,18.83,614000.0,13.1527,13.2159,13.1457,13.2159,614000.0
2011-02-23 12:30:00,18.83,18.83,18.74,18.77,225300.0,13.2159,13.2159,13.1527,13.1737,225300.0
2011-02-23 13:00:00,18.78,18.84,18.69,18.72,234300.0,13.1808,13.2229,13.1176,13.1387,234300.0
2011-02-23 13:30:00,18.73,18.89,18.69,18.85,187900.0,13.1457,13.258,13.1176,13.2299,187900.0
2011-02-23 14:00:00,18.86,19.0,18.85,18.98,185900.0,13.2369,13.3352,13.2299,13.3211,185900.0
2011-02-23 14:30:00,18.98,19.01,18.89,18.98,259900.0,13.3211,13.3422,13.258,13.3211,259900.0
2011-02-23 15:00:00,18.97,19.01,18.92,18.96,235200.0,13.3141,13.3422,13.279,13.3071,235200.0
2011-02-23 15:30:00,18.96,18.99,18.91,18.93,473700.0,13.3071,13.3282,13.272,13.286,473700.0
2011-02-24 09:30:00,18.95,19.38,18.95,19.24,174900.0,13.3001,13.6019,13.3001,13.5036,174900.0
2011-02-24 10:00:00,19.24,19.26,19.09,19.15,182200.0,13.5036,13.5177,13.3983,13.4404,182200.0
2011-02-24 10:30:00,19.15,19.15,18.9,19.05,143700.0,13.4404,13.4404,13.265,13.3703,143700.0
2011-02-24 11:00:00,19.04,19.23,19.03,19.23,173400.0,13.3632,13.4966,13.3562,13.4966,173400.0
2011-02-24 11:30:00,19.23,19.23,19.05,19.07,174600.0,13.4966,13.4966,13.3703,13.3843,174600.0
2011-02-24 12:00:00,19.06,19.1,18.94,18.96,149000.0,13.3773,13.4054,13.2931,13.3071,149000.0
2011-02-24 12:30:00,18.96,19.05,18.96,19.05,334200.0,13.3071,13.3703,13.3071,13.3703,334200.0
2011-02-24 13:00:00,19.04,19.05,18.93,18.95,129600.0,13.3632,13.3703,13.286,13.3001,129600.0
2011-02-24 13:30:00,18.95,19.0,18.75,18.8,105300.0,13.3001,13.3352,13.1597,13.1948,105300.0
2011-02-24 14:00:00,18.81,19.06,18.8,18.97,309000.0,13.2018,13.3773,13.1948,13.3141,309000.0
2011-02-24 14:30:00,18.96,19.07,18.95,19.01,182800.0,13.3071,13.3843,13.3001,13.3422,182800.0
2011-02-24 15:00:00,19.01,19.06,18.96,19.04,287300.0,13.3422,13.3773,13.3071,13.3632,287300.0
2011-02-24 15:30:00,19.04,19.1,19.01,19.04,438700.0,13.3632,13.4054,13.3422,13.3632,438700.0
2011-02-25 09:30:00,19.06,19.42,19.06,19.17,178500.0,13.3773,13.6299,13.3773,13.4545,178500.0
2011-02-25 10:00:00,19.17,19.3,19.13,19.14,140900.0,13.4545,13.5457,13.4264,13.4334,140900.0
2011-02-25 10:30:00,19.13,19.17,19.08,19.13,94900.0,13.4264,13.4545,13.3913,13.4264,94900.0
2011-02-25 11:00:00,19.14,19.24,19.11,19.14,133000.0,13.4334,13.5036,13.4124,13.4334,133000.0
2011-02-25 11:30:00,19.14,19.21,18.95,19.04,239600.0,13.4334,13.4826,13.3001,13.3632,239600.0
2011-02-25 12:00:00,19.04,19.22,19.04,19.17,112500.0,13.3632,13.4896,13.3632,13.4545,112500.0
2011-02-25 12:30:00,19.17,19.18,19.12,19.16,98200.0,13.4545,13.4615,13.4194,13.4475,98200.0
2011-02-25 13:00:00,19.16,19.28,19.14,19.23,166000.0,13.4475,13.5317,13.4334,13.4966,166000.0
2011-02-25 13:30:00,19.24,19.34,19.22,19.28,94300.0,13.5036,13.5738,13.4896,13.5317,94300.0
2011-02-25 14:00:00,19.28,19.28,19.21,19.22,118800.0,13.5317,13.5317,13.4826,13.4896,118800.0
2011-02-25 14:30:00,19.22,19.27,19.19,19.24,98300.0,13.4896,13.5247,13.4685,13.5036,98300.0
2011-02-25 15:00:00,19.24,19.26,19.17,19.19,189300.0,13.5036,13.5177,13.4545,13.4685,189300.0
2011-02-25 15:30:00,19.2,19.31,19.19,19.3,342600.0,13.4755,13.5527,13.4685,13.5457,342600.0
2011-02-28 09:30:00,19.49,19.49,19.27,19.33,110500.0,13.6791,13.6791,13.5247,13.5668,110500.0
2011-02-28 10:00:00,19.33,19.43,19.29,19.38,93100.0,13.5668,13.637,13.5387,13.6019,93100.0
2011-02-28 10:30:00,19.37,19.45,19.36,19.43,108800.0,13.5949,13.651,13.5878,13.637,108800.0
2011-02-28 11:00:00,19.43,19.45,19.37,19.39,109200.0,13.637,13.651,13.5949,13.6089,109200.0
2011-02-28 11:30:00,19.39,19.4,19.29,19.33,72700.0,13.6089,13.6159,13.5387,13.5668,72700.0
2011-02-28 12:00:00,19.32,19.4,19.32,19.39,60400.0,13.5598,13.6159,13.5598,13.6089,60400.0
2011-02-28 12:30:00,19.38,19.39,19.3,19.3,154100.0,13.6019,13.6089,13.5457,13.5457,154100.0
2011-02-28 13:00:00,19.3,19.31,19.25,19.3,118400.0,13.5457,13.5527,13.5106,13.5457,118400.0
2011-02-28 13:30:00,19.3,19.46,19.26,19.44,330300.0,13.5457,13.658,13.5177,13.644,330300.0
2011-02-28 14:00:00,19.43,19.54,19.43,19.53,234500.0,13.637,13.7142,13.637,13.7072,234500.0
2011-02-28 14:30:00,19.54,19.64,19.53,19.61,354900.0,13.7142,13.7844,13.7072,13.7633,354900.0
2011-02-28 15:00:00,19.61,19.69,19.6,19.69,357200.0,13.7633,13.8194,13.7563,13.8194,357200.0
2011-02-28 15:30:00,19.68,19.92,19.68,19.87,1267500.0,13.8124,13.9809,13.8124,13.9458,1267500.0
2011-03-01 09:30:00,19.82,19.97,19.56,19.58,338600.0,13.9107,14.016,13.7282,13.7422,338600.0
2011-03-01 10:00:00,19.58,19.61,19.39,19.4,255100.0,13.7422,13.7633,13.6089,13.6159,255100.0
2011-03-01 10:30:00,19.4,19.5,19.36,19.45,198500.0,13.6159,13.6861,13.5878,13.651,198500.0
2011-03-01 11:00:00,19.47,19.64,19.45,19.52,233900.0,13.665,13.7844,13.651,13.7001,233900.0
2011-03-01 11:30:00,19.52,19.53,19.39,19.5,328300.0,13.7001,13.7072,13.6089,13.6861,328300.0
2011-03-01 12:00:00,19.49,19.53,19.29,19.3,273700.0,13.6791,13.7072,13.5387,13.5457,273700.0
2011-03-01 12:30:00,19.3,19.46,19.29,19.43,129800.0,13.5457,13.658,13.5387,13.637,129800.0
2011-03-01 13:00:00,19.43,19.55,19.4,19.45,327500.0,13.637,13.7212,13.6159,13.651,327500.0
2011-03-01 13:30:00,19.44,19.48,19.38,19.43,172300.0,13.644,13.6721,13.6019,13.637,172300.0
2011-03-01 14:00:00,19.42,19.43,19.2,19.21,164600.0,13.6299,13.637,13.4755,13.4826,164600.0
2011-03-01 14:30:00,19.21,19.28,19.16,19.2,161700.0,13.4826,13.5317,13.4475,13.4755,161700.0
2011-03-01 15:00:00,19.2,19.37,19.18,19.29,279800.0,13.4755,13.5949,13.4615,13.5387,279800.0
2011-03-01 15:30:00,19.3,19.36,19.22,19.23,499300.0,13.5457,13.5878,13.4896,13.4966,499300.0
2011-03-02 09:30:00,19.12,19.27,18.91,19.2,401200.0,13.4194,13.5247,13.272,13.4755,401200.0
2011-03-02 10:00:00,19.2,19.57,19.19,19.48,303400.0,13.4755,13.7352,13.4685,13.6721,303400.0
2011-03-02 10:30:00,19.47,19.66,19.43,19.64,184600.0,13.665,13.7984,13.637,13.7844,184600.0
2011-03-02 11:00:00,19.63,19.76,19.58,19.59,264300.0,13.7773,13.8686,13.7422,13.7493,264300.0
2011-03-02 11:30:00,19.58,19.64,19.44,19.46,234000.0,13.7422,13.7844,13.644,13.658,234000.0
2011-03-02 12:00:00,19.46,19.48,19.38,19.42,169600.0,13.658,13.6721,13.6019,13.6299,169600.0
2011-03-02 12:30:00,19.41,19.52,19.39,19.42,142600.0,13.6229,13.7001,13.6089,13.6299,142600.0
2011-03-02 13:00:00,19.41,19.45,19.33,19.41,138600.0,13.6229,13.651,13.5668,13.6229,138600.0
2011-03-02 13:30:00,19.4,19.48,19.34,19.35,166300.0,13.6159,13.6721,13.5738,13.5808,166300.0
2011-03-02 14:00:00,19.35,19.35,19.25,19.29,223700.0,13.5808,13.5808,13.5106,13.5387,223700.0
2011-03-02 14:30:00,19.28,19.39,19.27,19.35,258000.0,13.5317,13.6089,13.5247,13.5808,258000.0
2011-03-02 15:00:00,19.36,19.5,19.33,19.41,224900.0,13.5878,13.6861,13.5668,13.6229,224900.0
2011-03-02 15:30:00,19.41,19.48,19.35,19.44,514200.0,13.6229,13.6721,13.5808,13.644,514200.0
2011-03-03 09:30:00,19.97,20.5,19.85,19.95,1394600.0,14.016,14.3879,13.9317,14.0019,1394600.0
2011-03-03 10:00:00,19.93,20.11,19.78,19.83,504000.0,13.9879,14.1142,13.8826,13.9177,504000.0
2011-03-03 10:30:00,19.83,19.84,19.56,19.74,620400.0,13.9177,13.9247,13.7282,13.8545,620400.0
2011-03-03 11:00:00,19.73,19.77,19.68,19.75,230900.0,13.8475,13.8756,13.8124,13.8616,230900.0
2011-03-03 11:30:00,19.76,19.76,19.56,19.6,412500.0,13.8686,13.8686,13.7282,13.7563,412500.0
2011-03-03 12:00:00,19.59,19.6,19.43,19.49,551000.0,13.7493,13.7563,13.637,13.6791,551000.0
2011-03-03 12:30:00,19.5,19.57,19.48,19.48,241700.0,13.6861,13.7352,13.6721,13.6721,241700.0
2011-03-03 13:00:00,19.48,19.51,19.33,19.36,370200.0,13.6721,13.6931,13.5668,13.5878,370200.0
2011-03-03 13:30:00,19.36,19.49,19.31,19.49,394500.0,13.5878,13.6791,13.5527,13.6791,394500.0
2011-03-03 14:00:00,19.49,19.55,19.43,19.51,238200.0,13.6791,13.7212,13.637,13.6931,238200.0
2011-03-03 14:30:00,19.51,19.62,19.5,19.61,371700.0,13.6931,13.7703,13.6861,13.7633,371700.0
2011-03-03 15:00:00,19.61,19.69,19.57,19.6,319300.0,13.7633,13.8194,13.7352,13.7563,319300.0
2011-03-03 15:30:00,19.59,19.63,19.56,19.57,476100.0,13.7493,13.7773,13.7282,13.7352,476100.0
2011-03-04 09:30:00,20.02,20.2,19.71,19.95,513300.0,14.0511,14.1774,13.8335,14.0019,513300.0
2011-03-04 10:00:00,19.95,20.2,19.92,20.14,410600.0,14.0019,14.1774,13.9809,14.1353,410600.0
2011-03-04 10:30:00,20.14,20.21,20.08,20.13,326200.0,14.1353,14.1844,14.0932,14.1283,326200.0
2011-03-04 11:00:00,20.13,20.19,20.11,20.12,186400.0,14.1283,14.1704,14.1142,14.1212,186400.0
2011-03-04 11:30:00,20.13,20.21,20.05,20.05,186200.0,14.1283,14.1844,14.0721,14.0721,186200.0
2011-03-04 12:00:00,20.05,20.06,19.86,19.91,130300.0,14.0721,14.0791,13.9388,13.9739,130300.0
2011-03-04 12:30:00,19.9,20.01,19.89,20.0,142900.0,13.9668,14.044,13.9598,14.037,142900.0
2011-03-04 13:00:00,19.99,20.09,19.98,20.05,134600.0,14.03,14.1002,14.023,14.0721,134600.0
2011-03-04 13:30:00,20.05,20.08,19.97,19.99,141500.0,14.0721,14.0932,14.016,14.03,141500.0
2011-03-04 14:00:00,19.98,20.0,19.91,20.0,205200.0,14.023,14.037,13.9739,14.037,205200.0
2011-03-04 14:30:00,20.0,20.11,19.98,20.1,294000.0,14.037,14.1142,14.023,14.1072,294000.0
2011-03-04 15:00:00,20.1,20.14,20.0,20.01,251800.0,14.1072,14.1353,14.037,14.044,251800.0
2011-03-04 15:30:00,20.02,20.16,20.0,20.16,476000.0,14.0511,14.1493,14.037,14.1493,476000.0
2011-03-07 09:30:00,20.15,20.2,19.94,19.94,236700.0,14.1423,14.1774,13.9949,13.9949,236700.0
2011-03-07 10:00:00,19.95,20.02,19.9,19.96,171700.0,14.0019,14.0511,13.9668,14.0089,171700.0
2011-03-07 10:30:00,19.97,19.99,19.76,19.79,222800.0,14.016,14.03,13.8686,13.8896,222800.0
2011-03-07 11:00:00,19.79,19.8,19.76,19.78,219200.0,13.8896,13.8967,13.8686,13.8826,219200.0
2011-03-07 11:30:00,19.78,19.8,19.71,19.8,187400.0,13.8826,13.8967,13.8335,13.8967,187400.0
2011-03-07 12:00:00,19.79,19.92,19.77,19.88,177200.0,13.8896,13.9809,13.8756,13.9528,177200.0
2011-03-07 12:30:00,19.88,19.93,19.78,19.8,108300.0,13.9528,13.9879,13.8826,13.8967,108300.0
2011-03-07 13:00:00,19.81,19.88,19.75,19.83,148300.0,13.9037,13.9528,13.8616,13.9177,148300.0
2011-03-07 13:30:00,19.83,19.88,19.76,19.82,117300.0,13.9177,13.9528,13.8686,13.9107,117300.0
2011-03-07 14:00:00,19.82,19.87,19.75,19.82,121500.0,13.9107,13.9458,13.8616,13.9107,121500.0
2011-03-07 14:30:00,19.82,19.87,19.8,19.83,143100.0,13.9107,13.9458,13.8967,13.9177,143100.0
2011-03-07 15:00:00,19.84,19.9,19.8,19.87,148700.0,13.9247,13.9668,13.8967,13.9458,148700.0
2011-03-07 15:30:00,19.87,19.91,19.74,19.76,500600.0,13.9458,13.9739,13.8545,13.8686,500600.0
2011-03-08 09:30:00,19.71,19.85,19.5,19.78,149700.0,13.8335,13.9317,13.6861,13.8826,149700.0
2011-03-08 10:00:00,19.77,19.9,19.73,19.8,264000.0,13.8756,13.9668,13.8475,13.8967,264000.0
2011-03-08 10:30:00,19.8,19.92,19.75,19.91,137400.0,13.8967,13.9809,13.8616,13.9739,137400.0
2011-03-08 11:00:00,19.91,20.01,19.89,19.95,169200.0,13.9739,14.044,13.9598,14.0019,169200.0
2011-03-08 11:30:00,19.96,20.06,19.94,20.05,68400.0,14.0089,14.0791,13.9949,14.0721,68400.0
2011-03-08 12:00:00,20.05,20.1,20.02,20.1,59600.0,14.0721,14.1072,14.0511,14.1072,59600.0
2011-03-08 12:30:00,20.09,20.14,20.03,20.05,60100.0,14.1002,14.1353,14.0581,14.0721,60100.0
2011-03-08 13:00:00,20.04,20.11,20.03,20.05,129500.0,14.0651,14.1142,14.0581,14.0721,129500.0
2011-03-08 13:30:00,20.06,20.18,20.04,20.16,91500.0,14.0791,14.1634,14.0651,14.1493,91500.0
2011-03-08 14:00:00,20.16,20.17,19.99,20.03,91200.0,14.1493,14.1563,14.03,14.0581,91200.0
2011-03-08 14:30:00,20.02,20.09,19.97,20.08,105100.0,14.0511,14.1002,14.016,14.0932,105100.0
2011-03-08 15:00:00,20.07,20.11,20.06,20.09,116200.0,14.0862,14.1142,14.0791,14.1002,116200.0
2011-03-08 15:30:00,20.08,20.12,20.05,20.07,253700.0,14.0932,14.1212,14.0721,14.0862,253700.0
2011-03-09 09:30:00,19.96,20.17,19.85,20.06,86600.0,14.0089,14.1563,13.9317,14.0791,86600.0
2011-03-09 10:00:00,20.09,20.18,19.92,20.15,169100.0,14.1002,14.1634,13.9809,14.1423,169100.0
2011-03-09 10:30:00,20.15,20.19,19.9,19.94,166100.0,14.1423,14.1704,13.9668,13.9949,166100.0
2011-03-09 11:00:00,19.93,19.98,19.88,19.95,309700.0,13.9879,14.023,13.9528,14.0019,309700.0
2011-03-09 11:30:00,19.96,20.13,19.93,20.04,212700.0,14.0089,14.1283,13.9879,14.0651,212700.0
2011-03-09 12:00:00,20.05,20.18,20.02,20.06,121500.0,14.0721,14.1634,14.0511,14.0791,121500.0
2011-03-09 12:30:00,20.07,20.15,20.01,20.11,82000.0,14.0862,14.1423,14.044,14.1142,82000.0
2011-03-09 13:00:00,20.1,20.13,20.05,20.07,139800.0,14.1072,14.1283,14.0721,14.0862,139800.0
2011-03-09 13:30:00,20.06,20.15,20.03,20.15,166700.0,14.0791,14.1423,14.0581,14.1423,166700.0
2011-03-09 14:00:00,20.16,20.23,20.13,20.15,154400.0,14.1493,14.1984,14.1283,14.1423,154400.0
2011-03-09 14:30:00,20.15,20.17,20.13,20.15,147700.0,14.1423,14.1563,14.1283,14.1423,147700.0
2011-03-09 15:00:00,20.14,20.16,19.97,19.97,165000.0,14.1353,14.1493,14.016,14.016,165000.0
2011-03-09 15:30:00,19.97,20.05,19.94,20.04,271100.0,14.016,14.0721,13.9949,14.0651,271100.0
2011-03-10 09:30:00,19.82,19.9,19.7,19.89,104400.0,13.9107,13.9668,13.8265,13.9598,104400.0
2011-03-10 10:00:00,19.89,20.0,19.82,19.9,159200.0,13.9598,14.037,13.9107,13.9668,159200.0
2011-03-10 10:30:00,19.91,19.98,19.78,19.97,122800.0,13.9739,14.023,13.8826,14.016,122800.0
2011-03-10 11:00:00,19.97,20.05,19.91,20.01,115500.0,14.016,14.0721,13.9739,14.044,115500.0
2011-03-10 11:30:00,20.0,20.15,19.96,20.08,129700.0,14.037,14.1423,14.0089,14.0932,129700.0
2011-03-10 12:00:00,20.08,20.12,19.95,19.96,80900.0,14.0932,14.1212,14.0019,14.0089,80900.0
2011-03-10 12:30:00,19.97,20.07,19.93,20.07,78400.0,14.016,14.0862,13.9879,14.0862,78400.0
2011-03-10 13:00:00,20.07,20.11,19.98,19.98,92300.0,14.0862,14.1142,14.023,14.023,92300.0
2011-03-10 13:30:00,19.99,20.0,19.86,19.91,175900.0,14.03,14.037,13.9388,13.9739,175900.0
2011-03-10 14:00:00,19.9,19.97,19.88,19.92,79900.0,13.9668,14.016,13.9528,13.9809,79900.0
2011-03-10 14:30:00,19.93,20.01,19.92,19.98,91800.0,13.9879,14.044,13.9809,14.023,91800.0
2011-03-10 15:00:00,19.99,20.01,19.82,19.86,163900.0,14.03,14.044,13.9107,13.9388,163900.0
2011-03-10 15:30:00,19.87,20.03,19.86,19.98,412200.0,13.9458,14.0581,13.9388,14.023,412200.0
2011-03-11 09:30:00,19.82,20.29,19.82,19.99,133000.0,13.9107,14.2406,13.9107,14.03,133000.0
2011-03-11 10:00:00,20.0,20.14,19.83,20.02,88400.0,14.037,14.1353,13.9177,14.0511,88400.0
2011-03-11 10:30:00,20.04,20.22,19.99,20.15,122000.0,14.0651,14.1914,14.03,14.1423,122000.0
2011-03-11 11:00:00,20.18,20.18,20.02,20.11,63400.0,14.1634,14.1634,14.0511,14.1142,63400.0
2011-03-11 11:30:00,20.1,20.17,20.1,20.12,146000.0,14.1072,14.1563,14.1072,14.1212,146000.0
2011-03-11 12:00:00,20.11,20.14,20.06,20.08,138500.0,14.1142,14.1353,14.0791,14.0932,138500.0
2011-03-11 12:30:00,20.09,20.14,20.01,20.05,119200.0,14.1002,14.1353,14.044,14.0721,119200.0
2011-03-11 13:00:00,20.05,20.07,19.94,19.96,109200.0,14.0721,14.0862,13.9949,14.0089,109200.0
2011-03-11 13:30:00,19.96,20.07,19.96,20.0,50300.0,14.0089,14.0862,14.0089,14.037,50300.0
2011-03-11 14:00:00,20.02,20.12,20.01,20.09,79400.0,14.0511,14.1212,14.044,14.1002,79400.0
2011-03-11 14:30:00,20.09,20.14,20.07,20.11,57000.0,14.1002,14.1353,14.0862,14.1142,57000.0
2011-03-11 15:00:00,20.11,20.17,20.1,20.15,189900.0,14.1142,14.1563,14.1072,14.1423,189900.0
2011-03-11 15:30:00,20.15,20.23,20.1,20.12,392300.0,14.1423,14.1984,14.1072,14.1212,392300.0
2011-03-14 09:30:00,20.01,20.15,19.99,20.11,133700.0,14.044,14.1423,14.03,14.1142,133700.0
2011-03-14 10:00:00,20.1,20.16,20.04,20.04,132500.0,14.1072,14.1493,14.0651,14.0651,132500.0
2011-03-14 10:30:00,20.04,20.04,19.91,19.94,96600.0,14.0651,14.0651,13.9739,13.9949,96600.0
2011-03-14 11:00:00,19.93,19.97,19.78,19.85,110300.0,13.9879,14.016,13.8826,13.9317,110300.0
2011-03-14 11:30:00,19.84,19.87,19.74,19.76,103300.0,13.9247,13.9458,13.8545,13.8686,103300.0
2011-03-14 12:00:00,19.76,19.8,19.63,19.63,77600.0,13.8686,13.8967,13.7773,13.7773,77600.0
2011-03-14 12:30:00,19.64,19.69,19.57,19.69,63600.0,13.7844,13.8194,13.7352,13.8194,63600.0
2011-03-14 13:00:00,19.69,19.76,19.68,19.72,89900.0,13.8194,13.8686,13.8124,13.8405,89900.0
2011-03-14 13:30:00,19.73,19.82,19.7,19.76,43100.0,13.8475,13.9107,13.8265,13.8686,43100.0
2011-03-14 14:00:00,19.76,19.86,19.76,19.85,73200.0,13.8686,13.9388,13.8686,13.9317,73200.0
2011-03-14 14:30:00,19.85,19.86,19.75,19.79,60400.0,13.9317,13.9388,13.8616,13.8896,60400.0
2011-03-14 15:00:00,19.79,19.84,19.73,19.75,122400.0,13.8896,13.9247,13.8475,13.8616,122400.0
2011-03-14 15:30:00,19.75,19.83,19.73,19.77,341000.0,13.8616,13.9177,13.8475,13.8756,341000.0
2011-03-15 09:30:00,19.28,19.42,19.09,19.31,335800.0,13.5317,13.6299,13.3983,13.5527,335800.0
2011-03-15 10:00:00,19.3,19.5,19.29,19.49,133500.0,13.5457,13.6861,13.5387,13.6791,133500.0
2011-03-15 10:30:00,19.49,19.52,19.44,19.49,138500.0,13.6791,13.7001,13.644,13.6791,138500.0
2011-03-15 11:00:00,19.49,19.57,19.41,19.53,100200.0,13.6791,13.7352,13.6229,13.7072,100200.0
2011-03-15 11:30:00,19.52,19.63,19.46,19.61,117900.0,13.7001,13.7773,13.658,13.7633,117900.0
2011-03-15 12:00:00,19.61,19.62,19.41,19.46,90000.0,13.7633,13.7703,13.6229,13.658,90000.0
2011-03-15 12:30:00,19.46,19.46,19.27,19.35,123500.0,13.658,13.658,13.5247,13.5808,123500.0
2011-03-15 13:00:00,19.34,19.35,19.25,19.29,121500.0,13.5738,13.5808,13.5106,13.5387,121500.0
2011-03-15 13:30:00,19.29,19.31,19.25,19.29,112500.0,13.5387,13.5527,13.5106,13.5387,112500.0
2011-03-15 14:00:00,19.3,19.42,19.29,19.4,104200.0,13.5457,13.6299,13.5387,13.6159,104200.0
2011-03-15 14:30:00,19.4,19.45,19.34,19.35,139600.0,13.6159,13.651,13.5738,13.5808,139600.0
2011-03-15 15:00:00,19.35,19.56,19.35,19.55,164900.0,13.5808,13.7282,13.5808,13.7212,164900.0
2011-03-15 15:30:00,19.56,19.67,19.5,19.51,335200.0,13.7282,13.8054,13.6861,13.6931,335200.0
2011-03-16 09:30:00,19.51,19.75,19.41,19.62,350800.0,13.6931,13.8616,13.6229,13.7703,350800.0
2011-03-16 10:00:00,19.61,19.69,19.57,19.64,90500.0,13.7633,13.8194,13.7352,13.7844,90500.0
2011-03-16 10:30:00,19.63,19.66,19.44,19.44,82600.0,13.7773,13.7984,13.644,13.644,82600.0
2011-03-16 11:00:00,19.44,19.5,19.32,19.46,276200.0,13.644,13.6861,13.5598,13.658,276200.0
2011-03-16 11:30:00,19.47,19.55,19.33,19.34,118900.0,13.665,13.7212,13.5668,13.5738,118900.0
2011-03-16 12:00:00,19.34,19.34,19.17,19.3,169800.0,13.5738,13.5738,13.4545,13.5457,169800.0
2011-03-16 12:30:00,19.31,19.38,19.25,19.34,112800.0,13.5527,13.6019,13.5106,13.5738,112800.0
2011-03-16 13:00:00,19.34,19.38,19.26,19.32,81500.0,13.5738,13.6019,13.5177,13.5598,81500.0
2011-03-16 13:30:00,19.31,19.32,19.14,19.19,127300.0,13.5527,13.5598,13.4334,13.4685,127300.0
2011-03-16 14:00:00,19.19,19.19,19.0,19.11,241800.0,13.4685,13.4685,13.3352,13.4124,241800.0
2011-03-16 14:30:00,19.12,19.31,19.12,19.29,211000.0,13.4194,13.5527,13.4194,13.5387,211000.0
2011-03-16 15:00:00,19.28,19.43,19.27,19.36,307600.0,13.5317,13.637,13.5247,13.5878,307600.0
2011-03-16 15:30:00,19.35,19.43,19.29,19.31,383500.0,13.5808,13.637,13.5387,13.5527,383500.0
2011-03-17 09:30:00,19.55,19.61,19.23,19.4,126700.0,13.7212,13.7633,13.4966,13.6159,126700.0
2011-03-17 10:00:00,19.41,19.63,19.36,19.6,120400.0,13.6229,13.7773,13.5878,13.7563,120400.0
2011-03-17 10:30:00,19.6,19.61,19.44,19.48,145400.0,13.7563,13.7633,13.644,13.6721,145400.0
2011-03-17 11:00:00,19.48,19.52,19.41,19.45,80000.0,13.6721,13.7001,13.6229,13.651,80000.0
2011-03-17 11:30:00,19.45,19.51,19.38,19.41,88000.0,13.651,13.6931,13.6019,13.6229,88000.0
2011-03-17 12:00:00,19.42,19.48,19.41,19.46,130900.0,13.6299,13.6721,13.6229,13.658,130900.0
2011-03-17 12:30:00,19.46,19.51,19.43,19.5,75200.0,13.658,13.6931,13.637,13.6861,75200.0
2011-03-17 13:00:00,19.49,19.52,19.35,19.36,163300.0,13.6791,13.7001,13.5808,13.5878,163300.0
2011-03-17 13:30:00,19.36,19.42,19.32,19.36,96000.0,13.5878,13.6299,13.5598,13.5878,96000.0
2011-03-17 14:00:00,19.36,19.38,19.22,19.29,183900.0,13.5878,13.6019,13.4896,13.5387,183900.0
2011-03-17 14:30:00,19.29,19.36,19.27,19.31,71500.0,13.5387,13.5878,13.5247,13.5527,71500.0
2011-03-17 15:00:00,19.31,19.36,19.27,19.27,120100.0,13.5527,13.5878,13.5247,13.5247,120100.0
2011-03-17 15:30:00,19.27,19.33,19.21,19.21,634300.0,13.5247,13.5668,13.4826,13.4826,634300.0
2011-03-18 09:30:00,19.42,19.46,19.02,19.07,471300.0,13.6299,13.658,13.3492,13.3843,471300.0
2011-03-18 10:00:00,19.07,19.08,18.91,18.95,247800.0,13.3843,13.3913,13.272,13.3001,247800.0
2011-03-18 10:30:00,18.94,19.02,18.81,18.86,303100.0,13.2931,13.3492,13.2018,13.2369,303100.0
2011-03-18 11:00:00,18.86,18.92,18.79,18.8,249400.0,13.2369,13.279,13.1878,13.1948,249400.0
2011-03-18 11:30:00,18.8,18.82,18.71,18.75,245400.0,13.1948,13.2088,13.1316,13.1597,245400.0
2011-03-18 12:00:00,18.75,18.81,18.73,18.8,230700.0,13.1597,13.2018,13.1457,13.1948,230700.0
2011-03-18 12:30:00,18.8,18.85,18.77,18.84,150700.0,13.1948,13.2299,13.1737,13.2229,150700.0
2011-03-18 13:00:00,18.84,18.87,18.84,18.85,71200.0,13.2229,13.2439,13.2229,13.2299,71200.0
2011-03-18 13:30:00,18.84,18.89,18.8,18.8,185900.0,13.2229,13.258,13.1948,13.1948,185900.0
2011-03-18 14:00:00,18.8,18.81,18.75,18.8,172800.0,13.1948,13.2018,13.1597,13.1948,172800.0
2011-03-18 14:30:00,18.8,18.8,18.64,18.68,266100.0,13.1948,13.1948,13.0825,13.1106,266100.0
2011-03-18 15:00:00,18.67,18.74,18.58,18.58,251700.0,13.1036,13.1527,13.0404,13.0404,251700.0
2011-03-18 15:30:00,18.59,18.66,18.51,18.63,1485900.0,13.0474,13.0965,12.9913,13.0755,1485900.0
2011-03-21 09:30:00,18.85,18.9,18.5,18.53,227400.0,13.2299,13.265,12.9842,13.0053,227400.0
2011-03-21 10:00:00,18.53,18.71,18.46,18.69,223500.0,13.0053,13.1316,12.9562,13.1176,223500.0
2011-03-21 10:30:00,18.69,18.82,18.67,18.71,214100.0,13.1176,13.2088,13.1036,13.1316,214100.0
2011-03-21 11:00:00,18.72,18.85,18.71,18.74,128400.0,13.1387,13.2299,13.1316,13.1527,128400.0
2011-03-21 11:30:00,18.74,18.78,18.68,18.69,144900.0,13.1527,13.1808,13.1106,13.1176,144900.0
2011-03-21 12:00:00,18.69,18.7,18.66,18.67,140600.0,13.1176,13.1246,13.0965,13.1036,140600.0
2011-03-21 12:30:00,18.66,18.68,18.58,18.58,170000.0,13.0965,13.1106,13.0404,13.0404,170000.0
2011-03-21 13:00:00,18.59,18.63,18.57,18.57,107900.0,13.0474,13.0755,13.0334,13.0334,107900.0
2011-03-21 13:30:00,18.58,18.61,18.57,18.61,122800.0,13.0404,13.0614,13.0334,13.0614,122800.0
2011-03-21 14:00:00,18.61,18.62,18.59,18.61,155700.0,13.0614,13.0685,13.0474,13.0614,155700.0
2011-03-21 14:30:00,18.62,18.71,18.61,18.7,218800.0,13.0685,13.1316,13.0614,13.1246,218800.0
2011-03-21 15:00:00,18.7,18.79,18.69,18.77,340600.0,13.1246,13.1878,13.1176,13.1737,340600.0
2011-03-21 15:30:00,18.78,18.82,18.75,18.76,547300.0,13.1808,13.2088,13.1597,13.1667,547300.0
2011-03-22 09:30:00,18.76,18.97,18.75,18.8,184100.0,13.1667,13.3141,13.1597,13.1948,184100.0
2011-03-22 10:00:00,18.81,18.95,18.77,18.85,215500.0,13.2018,13.3001,13.1737,13.2299,215500.0
2011-03-22 10:30:00,18.85,18.85,18.66,18.69,244900.0,13.2299,13.2299,13.0965,13.1176,244900.0
2011-03-22 11:00:00,18.68,18.84,18.68,18.83,129500.0,13.1106,13.2229,13.1106,13.2159,129500.0
2011-03-22 11:30:00,18.84,18.84,18.75,18.76,114900.0,13.2229,13.2229,13.1597,13.1667,114900.0
2011-03-22 12:00:00,18.76,18.83,18.73,18.81,100900.0,13.1667,13.2159,13.1457,13.2018,100900.0
2011-03-22 12:30:00,18.81,18.87,18.79,18.83,77300.0,13.2018,13.2439,13.1878,13.2159,77300.0
2011-03-22 13:00:00,18.83,18.84,18.7,18.72,101400.0,13.2159,13.2229,13.1246,13.1387,101400.0
2011-03-22 13:30:00,18.72,18.88,18.65,18.85,198300.0,13.1387,13.2509,13.0895,13.2299,198300.0
2011-03-22 14:00:00,18.84,18.85,18.75,18.79,94500.0,13.2229,13.2299,13.1597,13.1878,94500.0
2011-03-22 14:30:00,18.79,18.86,18.78,18.8,107100.0,13.1878,13.2369,13.1808,13.1948,107100.0
2011-03-22 15:00:00,18.81,18.81,18.72,18.73,128900.0,13.2018,13.2018,13.1387,13.1457,128900.0
2011-03-22 15:30:00,18.74,18.8,18.68,18.71,184800.0,13.1527,13.1948,13.1106,13.1316,184800.0
2011-03-23 09:30:00,18.7,18.78,18.42,18.53,112600.0,13.1246,13.1808,12.9281,13.0053,112600.0
2011-03-23 10:00:00,18.52,18.53,18.33,18.41,153200.0,12.9983,13.0053,12.8649,12.9211,153200.0
2011-03-23 10:30:00,18.41,18.41,18.27,18.29,153600.0,12.9211,12.9211,12.8228,12.8369,153600.0
2011-03-23 11:00:00,18.3,18.53,18.27,18.44,177600.0,12.8439,13.0053,12.8228,12.9421,177600.0
2011-03-23 11:30:00,18.44,18.57,18.43,18.48,109800.0,12.9421,13.0334,12.9351,12.9702,109800.0
2011-03-23 12:00:00,18.48,18.64,18.48,18.64,48300.0,12.9702,13.0825,12.9702,13.0825,48300.0
2011-03-23 12:30:00,18.64,18.67,18.58,18.6,74900.0,13.0825,13.1036,13.0404,13.0544,74900.0
2011-03-23 13:00:00,18.6,18.63,18.57,18.6,141700.0,13.0544,13.0755,13.0334,13.0544,141700.0
2011-03-23 13:30:00,18.59,18.69,18.59,18.69,125100.0,13.0474,13.1176,13.0474,13.1176,125100.0
2011-03-23 14:00:00,18.69,18.81,18.67,18.79,143100.0,13.1176,13.2018,13.1036,13.1878,143100.0
2011-03-23 14:30:00,18.79,18.85,18.79,18.83,124200.0,13.1878,13.2299,13.1878,13.2159,124200.0
2011-03-23 15:00:00,18.82,18.91,18.81,18.89,127500.0,13.2088,13.272,13.2018,13.258,127500.0
2011-03-23 15:30:00,18.89,18.9,18.84,18.85,309000.0,13.258,13.265,13.2229,13.2299,309000.0
2011-03-24 09:30:00,18.98,19.11,18.93,18.97,185900.0,13.3211,13.4124,13.286,13.3141,185900.0
2011-03-24 10:00:00,18.97,18.98,18.86,18.96,164100.0,13.3141,13.3211,13.2369,13.3071,164100.0
2011-03-24 10:30:00,18.96,19.01,18.91,19.0,140100.0,13.3071,13.3422,13.272,13.3352,140100.0
2011-03-24 11:00:00,19.0,19.06,18.97,18.99,132100.0,13.3352,13.3773,13.3141,13.3282,132100.0
2011-03-24 11:30:00,18.99,19.16,18.98,19.16,210700.0,13.3282,13.4475,13.3211,13.4475,210700.0
2011-03-24 12:00:00,19.16,19.26,19.16,19.21,101000.0,13.4475,13.5177,13.4475,13.4826,101000.0
2011-03-24 12:30:00,19.21,19.21,19.09,19.13,60400.0,13.4826,13.4826,13.3983,13.4264,60400.0
2011-03-24 13:00:00,19.13,19.17,19.1,19.17,62200.0,13.4264,13.4545,13.4054,13.4545,62200.0
2011-03-24 13:30:00,19.17,19.17,19.15,19.16,90000.0,13.4545,13.4545,13.4404,13.4475,90000.0
2011-03-24 14:00:00,19.17,19.2,19.14,19.15,90200.0,13.4545,13.4755,13.4334,13.4404,90200.0
2011-03-24 14:30:00,19.16,19.16,19.13,19.14,83000.0,13.4475,13.4475,13.4264,13.4334,83000.0
2011-03-24 15:00:00,19.15,19.29,19.14,19.27,264500.0,13.4404,13.5387,13.4334,13.5247,264500.0
2011-03-24 15:30:00,19.26,19.3,19.2,19.22,250300.0,13.5177,13.5457,13.4755,13.4896,250300.0
2011-03-25 09:30:00,19.6,20.14,19.55,20.1,703400.0,13.7563,14.1353,13.7212,14.1072,703400.0
2011-03-25 10:00:00,20.11,20.19,20.03,20.08,333500.0,14.1142,14.1704,14.0581,14.0932,333500.0
2011-03-25 10:30:00,20.07,20.3,20.06,20.26,450400.0,14.0862,14.2476,14.0791,14.2195,450400.0
2011-03-25 11:00:00,20.27,20.3,20.07,20.12,227300.0,14.2265,14.2476,14.0862,14.1212,227300.0
2011-03-25 11:30:00,20.11,20.13,20.07,20.08,125000.0,14.1142,14.1283,14.0862,14.0932,125000.0
2011-03-25 12:00:00,20.09,20.12,20.06,20.09,129200.0,14.1002,14.1212,14.0791,14.1002,129200.0
2011-03-25 12:30:00,20.1,20.11,20.0,20.04,141500.0,14.1072,14.1142,14.037,14.0651,141500.0
2011-03-25 13:00:00,20.04,20.06,19.97,20.0,136000.0,14.0651,14.0791,14.016,14.037,136000.0
2011-03-25 13:30:00,19.99,20.03,19.94,19.95,81800.0,14.03,14.0581,13.9949,14.0019,81800.0
2011-03-25 14:00:00,19.96,19.96,19.85,19.86,178400.0,14.0089,14.0089,13.9317,13.9388,178400.0
2011-03-25 14:30:00,19.87,19.93,19.84,19.89,132000.0,13.9458,13.9879,13.9247,13.9598,132000.0
2011-03-25 15:00:00,19.89,19.9,19.83,19.84,152300.0,13.9598,13.9668,13.9177,13.9247,152300.0
2011-03-25 15:30:00,19.84,19.92,19.84,19.88,535600.0,13.9247,13.9809,13.9247,13.9528,535600.0
2011-03-28 09:30:00,19.84,19.88,19.75,19.78,174100.0,13.9247,13.9528,13.8616,13.8826,174100.0
2011-03-28 10:00:00,19.78,19.82,19.71,19.81,151900.0,13.8826,13.9107,13.8335,13.9037,151900.0
2011-03-28 10:30:00,19.81,19.86,19.68,19.69,77400.0,13.9037,13.9388,13.8124,13.8194,77400.0
2011-03-28 11:00:00,19.69,19.71,19.55,19.7,101800.0,13.8194,13.8335,13.7212,13.8265,101800.0
2011-03-28 11:30:00,19.7,19.72,19.61,19.68,140700.0,13.8265,13.8405,13.7633,13.8124,140700.0
2011-03-28 12:00:00,19.69,19.72,19.6,19.61,67900.0,13.8194,13.8405,13.7563,13.7633,67900.0
2011-03-28 12:30:00,19.61,19.71,19.61,19.69,74100.0,13.7633,13.8335,13.7633,13.8194,74100.0
2011-03-28 13:00:00,19.68,19.71,19.6,19.61,62300.0,13.8124,13.8335,13.7563,13.7633,62300.0
2011-03-28 13:30:00,19.61,19.62,19.52,19.54,104500.0,13.7633,13.7703,13.7001,13.7142,104500.0
2011-03-28 14:00:00,19.54,19.64,19.53,19.63,53800.0,13.7142,13.7844,13.7072,13.7773,53800.0
2011-03-28 14:30:00,19.63,19.73,19.62,19.72,87500.0,13.7773,13.8475,13.7703,13.8405,87500.0
2011-03-28 15:00:00,19.71,19.75,19.7,19.72,136500.0,13.8335,13.8616,13.8265,13.8405,136500.0
2011-03-28 15:30:00,19.71,19.72,19.61,19.62,225600.0,13.8335,13.8405,13.7633,13.7703,225600.0
2011-03-29 09:30:00,19.63,19.74,19.48,19.6,206600.0,13.7773,13.8545,13.6721,13.7563,206600.0
2011-03-29 10:00:00,19.6,19.75,19.55,19.59,297900.0,13.7563,13.8616,13.7212,13.7493,297900.0
2011-03-29 10:30:00,19.59,19.61,19.46,19.49,173200.0,13.7493,13.7633,13.658,13.6791,173200.0
2011-03-29 11:00:00,19.5,19.63,19.5,19.59,139100.0,13.6861,13.7773,13.6861,13.7493,139100.0
2011-03-29 11:30:00,19.59,19.6,19.5,19.53,104900.0,13.7493,13.7563,13.6861,13.7072,104900.0
2011-03-29 12:00:00,19.53,19.66,19.52,19.65,155000.0,13.7072,13.7984,13.7001,13.7914,155000.0
2011-03-29 12:30:00,19.65,19.75,19.64,19.7,257200.0,13.7914,13.8616,13.7844,13.8265,257200.0
2011-03-29 13:00:00,19.7,19.71,19.64,19.64,97000.0,13.8265,13.8335,13.7844,13.7844,97000.0
2011-03-29 13:30:00,19.64,19.65,19.53,19.55,185700.0,13.7844,13.7914,13.7072,13.7212,185700.0
2011-03-29 14:00:00,19.56,19.56,19.22,19.22,621200.0,13.7282,13.7282,13.4896,13.4896,621200.0
2011-03-29 14:30:00,19.23,19.35,19.1,19.34,860800.0,13.4966,13.5808,13.4054,13.5738,860800.0
2011-03-29 15:00:00,19.35,19.43,19.14,19.43,696900.0,13.5808,13.637,13.4334,13.637,696900.0
2011-03-29 15:30:00,19.43,19.54,19.43,19.48,434700.0,13.637,13.7142,13.637,13.6721,434700.0
2011-03-30 09:30:00,19.55,19.59,19.53,19.57,66600.0,13.7212,13.7493,13.7072,13.7352,66600.0
2011-03-30 10:00:00,19.58,19.7,19.55,19.67,196300.0,13.7422,13.8265,13.7212,13.8054,196300.0
2011-03-30 10:30:00,19.68,19.94,19.66,19.91,246000.0,13.8124,13.9949,13.7984,13.9739,246000.0
2011-03-30 11:00:00,19.91,19.91,19.75,19.75,57100.0,13.9739,13.9739,13.8616,13.8616,57100.0
2011-03-30 11:30:00,19.76,19.87,19.76,19.8,40000.0,13.8686,13.9458,13.8686,13.8967,40000.0
2011-03-30 12:00:00,19.81,19.91,19.81,19.85,90100.0,13.9037,13.9739,13.9037,13.9317,90100.0
2011-03-30 12:30:00,19.85,19.88,19.82,19.86,43900.0,13.9317,13.9528,13.9107,13.9388,43900.0
2011-03-30 13:00:00,19.86,19.94,19.84,19.93,60300.0,13.9388,13.9949,13.9247,13.9879,60300.0
2011-03-30 13:30:00,19.93,19.93,19.8,19.84,58800.0,13.9879,13.9879,13.8967,13.9247,58800.0
2011-03-30 14:00:00,19.83,19.89,19.83,19.88,60500.0,13.9177,13.9598,13.9177,13.9528,60500.0
2011-03-30 14:30:00,19.88,19.89,19.81,19.86,81400.0,13.9528,13.9598,13.9037,13.9388,81400.0
2011-03-30 15:00:00,19.85,19.86,19.8,19.82,108900.0,13.9317,13.9388,13.8967,13.9107,108900.0
2011-03-30 15:30:00,19.81,19.87,19.71,19.73,565800.0,13.9037,13.9458,13.8335,13.8475,565800.0
2011-03-31 09:30:00,19.71,19.76,19.53,19.61,116300.0,13.8335,13.8686,13.7072,13.7633,116300.0
2011-03-31 10:00:00,19.61,19.64,19.48,19.63,111600.0,13.7633,13.7844,13.6721,13.7773,111600.0
2011-03-31 10:30:00,19.64,19.73,19.63,19.73,124500.0,13.7844,13.8475,13.7773,13.8475,124500.0
2011-03-31 11:00:00,19.72,19.82,19.72,19.76,107300.0,13.8405,13.9107,13.8405,13.8686,107300.0
2011-03-31 11:30:00,19.76,19.77,19.67,19.77,69900.0,13.8686,13.8756,13.8054,13.8756,69900.0
2011-03-31 12:00:00,19.76,19.83,19.76,19.83,62700.0,13.8686,13.9177,13.8686,13.9177,62700.0
2011-03-31 12:30:00,19.83,19.85,19.71,19.74,76600.0,13.9177,13.9317,13.8335,13.8545,76600.0
2011-03-31 13:00:00,19.74,19.82,19.73,19.82,67400.0,13.8545,13.9107,13.8475,13.9107,67400.0
2011-03-31 13:30:00,19.81,19.83,19.77,19.78,55700.0,13.9037,13.9177,13.8756,13.8826,55700.0
2011-03-31 14:00:00,19.78,19.79,19.73,19.75,50600.0,13.8826,13.8896,13.8475,13.8616,50600.0
2011-03-31 14:30:00,19.74,19.83,19.74,19.82,59100.0,13.8545,13.9177,13.8545,13.9107,59100.0
2011-03-31 15:00:00,19.82,19.84,19.79,19.8,75700.0,13.9107,13.9247,13.8896,13.8967,75700.0
2011-03-31 15:30:00,19.8,19.81,19.7,19.73,269100.0,13.8967,13.9037,13.8265,13.8475,269100.0
2011-04-01 09:30:00,19.76,19.81,19.62,19.69,111800.0,13.8686,13.9037,13.7703,13.8194,111800.0
2011-04-01 10:00:00,19.69,19.78,19.68,19.7,188400.0,13.8194,13.8826,13.8124,13.8265,188400.0
2011-04-01 10:30:00,19.7,19.75,19.69,19.73,88500.0,13.8265,13.8616,13.8194,13.8475,88500.0
2011-04-01 11:00:00,19.74,19.79,19.73,19.75,88700.0,13.8545,13.8896,13.8475,13.8616,88700.0
2011-04-01 11:30:00,19.76,19.86,19.75,19.86,149000.0,13.8686,13.9388,13.8616,13.9388,149000.0
2011-04-01 12:00:00,19.86,19.97,19.86,19.94,117400.0,13.9388,14.016,13.9388,13.9949,117400.0
2011-04-01 12:30:00,19.93,19.97,19.92,19.93,61700.0,13.9879,14.016,13.9809,13.9879,61700.0
2011-04-01 13:00:00,19.92,19.93,19.86,19.9,39800.0,13.9809,13.9879,13.9388,13.9668,39800.0
2011-04-01 13:30:00,19.9,19.96,19.9,19.96,69000.0,13.9668,14.0089,13.9668,14.0089,69000.0
2011-04-01 14:00:00,19.95,19.98,19.92,19.96,74700.0,14.0019,14.023,13.9809,14.0089,74700.0
2011-04-01 14:30:00,19.95,19.97,19.84,19.86,96100.0,14.0019,14.016,13.9247,13.9388,96100.0
2011-04-01 15:00:00,19.85,19.86,19.77,19.8,116100.0,13.9317,13.9388,13.8756,13.8967,116100.0
2011-04-01 15:30:00,19.8,19.9,19.78,19.81,328100.0,13.8967,13.9668,13.8826,13.9037,328100.0
2011-04-04 09:30:00,19.86,19.98,19.83,19.85,176900.0,13.9388,14.023,13.9177,13.9317,176900.0
2011-04-04 10:00:00,19.85,19.85,19.75,19.75,105000.0,13.9317,13.9317,13.8616,13.8616,105000.0
2011-04-04 10:30:00,19.75,19.85,19.75,19.82,76400.0,13.8616,13.9317,13.8616,13.9107,76400.0
2011-04-04 11:00:00,19.83,19.86,19.81,19.85,63900.0,13.9177,13.9388,13.9037,13.9317,63900.0
2011-04-04 11:30:00,19.86,19.86,19.78,19.79,74700.0,13.9388,13.9388,13.8826,13.8896,74700.0
2011-04-04 12:00:00,19.79,19.85,19.78,19.84,35300.0,13.8896,13.9317,13.8826,13.9247,35300.0
2011-04-04 12:30:00,19.85,19.86,19.82,19.86,45900.0,13.9317,13.9388,13.9107,13.9388,45900.0
2011-04-04 13:00:00,19.85,19.88,19.83,19.87,43400.0,13.9317,13.9528,13.9177,13.9458,43400.0
2011-04-04 13:30:00,19.86,19.87,19.82,19.84,54100.0,13.9388,13.9458,13.9107,13.9247,54100.0
2011-04-04 14:00:00,19.84,19.86,19.77,19.77,60800.0,13.9247,13.9388,13.8756,13.8756,60800.0
2011-04-04 14:30:00,19.78,19.78,19.76,19.76,39200.0,13.8826,13.8826,13.8686,13.8686,39200.0
2011-04-04 15:00:00,19.77,19.8,19.71,19.79,80000.0,13.8756,13.8967,13.8335,13.8896,80000.0
2011-04-04 15:30:00,19.79,19.84,19.77,19.81,198100.0,13.8896,13.9247,13.8756,13.9037,198100.0
2011-04-05 09:30:00,19.74,19.91,19.68,19.87,128200.0,13.8545,13.9739,13.8124,13.9458,128200.0
2011-04-05 10:00:00,19.87,20.42,19.82,20.37,443300.0,13.9458,14.3318,13.9107,14.2967,443300.0
2011-04-05 10:30:00,20.37,20.37,20.26,20.31,210500.0,14.2967,14.2967,14.2195,14.2546,210500.0
2011-04-05 11:00:00,20.31,20.31,20.1,20.1,108000.0,14.2546,14.2546,14.1072,14.1072,108000.0
2011-04-05 11:30:00,20.11,20.35,20.11,20.32,137300.0,14.1142,14.2827,14.1142,14.2616,137300.0
2011-04-05 12:00:00,20.32,20.39,20.31,20.31,130200.0,14.2616,14.3107,14.2546,14.2546,130200.0
2011-04-05 12:30:00,20.31,20.46,20.29,20.44,156000.0,14.2546,14.3599,14.2406,14.3458,156000.0
2011-04-05 13:00:00,20.45,20.5,20.41,20.48,222100.0,14.3529,14.3879,14.3248,14.3739,222100.0
2011-04-05 13:30:00,20.47,20.49,20.33,20.37,133400.0,14.3669,14.3809,14.2686,14.2967,133400.0
2011-04-05 14:00:00,20.37,20.44,20.36,20.38,96800.0,14.2967,14.3458,14.2897,14.3037,96800.0
2011-04-05 14:30:00,20.39,20.41,20.31,20.34,90000.0,14.3107,14.3248,14.2546,14.2757,90000.0
2011-04-05 15:00:00,20.34,20.4,20.31,20.38,120500.0,14.2757,14.3178,14.2546,14.3037,120500.0
2011-04-05 15:30:00,20.37,20.42,20.34,20.39,318000.0,14.2967,14.3318,14.2757,14.3107,318000.0
2011-04-06 09:30:00,20.53,20.76,20.44,20.44,256600.0,14.409,14.5704,14.3458,14.3458,256600.0
2011-04-06 10:00:00,20.45,20.57,20.38,20.47,169900.0,14.3529,14.4371,14.3037,14.3669,169900.0
2011-04-06 10:30:00,20.47,20.62,20.43,20.59,153200.0,14.3669,14.4722,14.3388,14.4511,153200.0
2011-04-06 11:00:00,20.59,20.6,20.4,20.52,184500.0,14.4511,14.4581,14.3178,14.402,184500.0
2011-04-06 11:30:00,20.52,20.53,20.37,20.38,268000.0,14.402,14.409,14.2967,14.3037,268000.0
2011-04-06 12:00:00,20.39,20.5,20.39,20.39,106900.0,14.3107,14.3879,14.3107,14.3107,106900.0
2011-04-06 12:30:00,20.39,20.39,20.29,20.3,156900.0,14.3107,14.3107,14.2406,14.2476,156900.0
2011-04-06 13:00:00,20.3,20.38,20.29,20.37,152200.0,14.2476,14.3037,14.2406,14.2967,152200.0
2011-04-06 13:30:00,20.37,20.48,20.37,20.47,94700.0,14.2967,14.3739,14.2967,14.3669,94700.0
2011-04-06 14:00:00,20.47,20.55,20.45,20.52,103900.0,14.3669,14.423,14.3529,14.402,103900.0
2011-04-06 14:30:00,20.52,20.61,20.5,20.58,158000.0,14.402,14.4652,14.3879,14.4441,158000.0
2011-04-06 15:00:00,20.59,20.61,20.53,20.53,116300.0,14.4511,14.4652,14.409,14.409,116300.0
2011-04-06 15:30:00,20.53,20.55,20.48,20.5,221000.0,14.409,14.423,14.3739,14.3879,221000.0
2011-04-07 09:30:00,20.49,20.8,20.46,20.53,195300.0,14.3809,14.5985,14.3599,14.409,195300.0
2011-04-07 10:00:00,20.54,20.6,20.36,20.4,169300.0,14.416,14.4581,14.2897,14.3178,169300.0
2011-04-07 10:30:00,20.4,20.58,20.27,20.5,234400.0,14.3178,14.4441,14.2265,14.3879,234400.0
2011-04-07 11:00:00,20.51,20.69,20.49,20.62,157000.0,14.395,14.5213,14.3809,14.4722,157000.0
2011-04-07 11:30:00,20.62,20.71,20.54,20.69,147900.0,14.4722,14.5353,14.416,14.5213,147900.0
2011-04-07 12:00:00,20.69,20.8,20.68,20.79,175800.0,14.5213,14.5985,14.5143,14.5915,175800.0
2011-04-07 12:30:00,20.78,20.9,20.78,20.81,130900.0,14.5845,14.6687,14.5845,14.6055,130900.0
2011-04-07 13:00:00,20.81,20.86,20.66,20.66,81300.0,14.6055,14.6406,14.5002,14.5002,81300.0
2011-04-07 13:30:00,20.66,20.72,20.59,20.67,48400.0,14.5002,14.5424,14.4511,14.5073,48400.0
2011-04-07 14:00:00,20.66,20.72,20.62,20.68,93500.0,14.5002,14.5424,14.4722,14.5143,93500.0
2011-04-07 14:30:00,20.68,20.7,20.63,20.64,84200.0,14.5143,14.5283,14.4792,14.4862,84200.0
2011-04-07 15:00:00,20.64,20.66,20.6,20.62,61500.0,14.4862,14.5002,14.4581,14.4722,61500.0
2011-04-07 15:30:00,20.62,20.71,20.61,20.65,169800.0,14.4722,14.5353,14.4652,14.4932,169800.0
2011-04-08 09:30:00,20.75,20.75,20.47,20.69,92200.0,14.5634,14.5634,14.3669,14.5213,92200.0
2011-04-08 10:00:00,20.71,20.75,20.53,20.63,119600.0,14.5353,14.5634,14.409,14.4792,119600.0
2011-04-08 10:30:00,20.63,20.78,20.63,20.67,175700.0,14.4792,14.5845,14.4792,14.5073,175700.0
2011-04-08 11:00:00,20.66,20.72,20.6,20.7,134500.0,14.5002,14.5424,14.4581,14.5283,134500.0
2011-04-08 11:30:00,20.71,20.78,20.69,20.73,135200.0,14.5353,14.5845,14.5213,14.5494,135200.0
2011-04-08 12:00:00,20.72,20.85,20.72,20.75,112400.0,14.5424,14.6336,14.5424,14.5634,112400.0
2011-04-08 12:30:00,20.75,20.79,20.71,20.73,70700.0,14.5634,14.5915,14.5353,14.5494,70700.0
2011-04-08 13:00:00,20.74,20.82,20.72,20.8,198600.0,14.5564,14.6125,14.5424,14.5985,198600.0
2011-04-08 13:30:00,20.8,20.89,20.79,20.89,135000.0,14.5985,14.6617,14.5915,14.6617,135000.0
2011-04-08 14:00:00,20.88,20.89,20.76,20.77,134800.0,14.6547,14.6617,14.5704,14.5774,134800.0
2011-04-08 14:30:00,20.76,20.79,20.62,20.62,171400.0,14.5704,14.5915,14.4722,14.4722,171400.0
2011-04-08 15:00:00,20.62,20.73,20.58,20.69,256200.0,14.4722,14.5494,14.4441,14.5213,256200.0
2011-04-08 15:30:00,20.68,20.82,20.68,20.78,406800.0,14.5143,14.6125,14.5143,14.5845,406800.0
2011-04-11 09:30:00,20.75,20.92,20.7,20.7,199600.0,14.5634,14.6827,14.5283,14.5283,199600.0
2011-04-11 10:00:00,20.7,20.76,20.54,20.55,166400.0,14.5283,14.5704,14.416,14.423,166400.0
2011-04-11 10:30:00,20.54,20.71,20.53,20.64,176300.0,14.416,14.5353,14.409,14.4862,176300.0
2011-04-11 11:00:00,20.64,20.71,20.61,20.61,118700.0,14.4862,14.5353,14.4652,14.4652,118700.0
2011-04-11 11:30:00,20.61,20.66,20.56,20.56,75100.0,14.4652,14.5002,14.4301,14.4301,75100.0
2011-04-11 12:00:00,20.56,20.57,20.5,20.55,85400.0,14.4301,14.4371,14.3879,14.423,85400.0
2011-04-11 12:30:00,20.56,20.57,20.42,20.43,82500.0,14.4301,14.4371,14.3318,14.3388,82500.0
2011-04-11 13:00:00,20.44,20.55,20.42,20.54,87500.0,14.3458,14.423,14.3318,14.416,87500.0
2011-04-11 13:30:00,20.54,20.55,20.45,20.47,121700.0,14.416,14.423,14.3529,14.3669,121700.0
2011-04-11 14:00:00,20.48,20.58,20.47,20.57,74100.0,14.3739,14.4441,14.3669,14.4371,74100.0
2011-04-11 14:30:00,20.57,20.58,20.43,20.43,111700.0,14.4371,14.4441,14.3388,14.3388,111700.0
2011-04-11 15:00:00,20.44,20.47,20.37,20.43,149500.0,14.3458,14.3669,14.2967,14.3388,149500.0
2011-04-11 15:30:00,20.43,20.46,20.39,20.43,253500.0,14.3388,14.3599,14.3107,14.3388,253500.0
2011-04-12 09:30:00,20.35,20.63,20.25,20.34,232200.0,14.2827,14.4792,14.2125,14.2757,232200.0
2011-04-12 10:00:00,20.34,20.69,20.25,20.69,189500.0,14.2757,14.5213,14.2125,14.5213,189500.0
2011-04-12 10:30:00,20.69,20.71,20.45,20.49,129800.0,14.5213,14.5353,14.3529,14.3809,129800.0
2011-04-12 11:00:00,20.48,20.6,20.45,20.5,75000.0,14.3739,14.4581,14.3529,14.3879,75000.0
2011-04-12 11:30:00,20.51,20.64,20.5,20.55,49800.0,14.395,14.4862,14.3879,14.423,49800.0
2011-04-12 12:00:00,20.55,20.67,20.55,20.66,53800.0,14.423,14.5073,14.423,14.5002,53800.0
2011-04-12 12:30:00,20.65,20.68,20.59,20.64,51700.0,14.4932,14.5143,14.4511,14.4862,51700.0
2011-04-12 13:00:00,20.64,20.66,20.54,20.58,44500.0,14.4862,14.5002,14.416,14.4441,44500.0
2011-04-12 13:30:00,20.58,20.66,20.56,20.59,64700.0,14.4441,14.5002,14.4301,14.4511,64700.0
2011-04-12 14:00:00,20.58,20.68,20.58,20.65,102000.0,14.4441,14.5143,14.4441,14.4932,102000.0
2011-04-12 14:30:00,20.66,20.67,20.56,20.58,105800.0,14.5002,14.5073,14.4301,14.4441,105800.0
2011-04-12 15:00:00,20.58,20.61,20.55,20.56,88900.0,14.4441,14.4652,14.423,14.4301,88900.0
2011-04-12 15:30:00,20.57,20.62,20.54,20.59,253400.0,14.4371,14.4722,14.416,14.4511,253400.0
2011-04-13 09:30:00,20.49,20.57,20.34,20.35,104200.0,14.4967,14.5533,14.3906,14.3977,104200.0
2011-04-13 10:00:00,20.35,20.4,20.26,20.39,121100.0,14.3977,14.4331,14.334,14.426,121100.0
2011-04-13 10:30:00,20.39,20.42,20.3,20.39,85700.0,14.426,14.4472,14.3623,14.426,85700.0
2011-04-13 11:00:00,20.4,20.46,20.27,20.29,80600.0,14.4331,14.4755,14.3411,14.3552,80600.0
2011-04-13 11:30:00,20.29,20.37,20.25,20.25,56800.0,14.3552,14.4118,14.3269,14.3269,56800.0
2011-04-13 12:00:00,20.25,20.37,20.24,20.31,50900.0,14.3269,14.4118,14.3199,14.3694,50900.0
2011-04-13 12:30:00,20.31,20.35,20.22,20.34,66000.0,14.3694,14.3977,14.3057,14.3906,66000.0
2011-04-13 13:00:00,20.34,20.4,20.31,20.33,67500.0,14.3906,14.4331,14.3694,14.3835,67500.0
2011-04-13 13:30:00,20.32,20.38,20.3,20.36,57500.0,14.3765,14.4189,14.3623,14.4048,57500.0
2011-04-13 14:00:00,20.36,20.45,20.35,20.41,71600.0,14.4048,14.4684,14.3977,14.4401,71600.0
2011-04-13 14:30:00,20.42,20.5,20.4,20.49,83900.0,14.4472,14.5038,14.4331,14.4967,83900.0
2011-04-13 15:00:00,20.48,20.58,20.47,20.54,93600.0,14.4897,14.5604,14.4826,14.5321,93600.0
2011-04-13 15:30:00,20.54,20.54,20.47,20.48,197600.0,14.5321,14.5321,14.4826,14.4897,197600.0
2011-04-14 09:30:00,20.3,20.48,20.29,20.34,84200.0,14.3623,14.4897,14.3552,14.3906,84200.0
2011-04-14 10:00:00,20.34,20.57,20.25,20.53,203900.0,14.3906,14.5533,14.3269,14.525,203900.0
2011-04-14 10:30:00,20.53,20.61,20.44,20.47,109600.0,14.525,14.5816,14.4614,14.4826,109600.0
2011-04-14 11:00:00,20.47,20.58,20.45,20.5,100300.0,14.4826,14.5604,14.4684,14.5038,100300.0
2011-04-14 11:30:00,20.51,20.56,20.46,20.52,54800.0,14.5109,14.5463,14.4755,14.518,54800.0
2011-04-14 12:00:00,20.52,20.61,20.5,20.55,68700.0,14.518,14.5816,14.5038,14.5392,68700.0
2011-04-14 12:30:00,20.57,20.6,20.53,20.59,57600.0,14.5533,14.5746,14.525,14.5675,57600.0
2011-04-14 13:00:00,20.59,20.6,20.52,20.57,31700.0,14.5675,14.5746,14.518,14.5533,31700.0
2011-04-14 13:30:00,20.57,20.57,20.48,20.5,42300.0,14.5533,14.5533,14.4897,14.5038,42300.0
2011-04-14 14:00:00,20.51,20.54,20.47,20.49,46700.0,14.5109,14.5321,14.4826,14.4967,46700.0
2011-04-14 14:30:00,20.5,20.57,20.49,20.54,51700.0,14.5038,14.5533,14.4967,14.5321,51700.0
2011-04-14 15:00:00,20.53,20.57,20.51,20.53,87000.0,14.525,14.5533,14.5109,14.525,87000.0
2011-04-14 15:30:00,20.54,20.55,20.46,20.48,161300.0,14.5321,14.5392,14.4755,14.4897,161300.0
2011-04-15 09:30:00,20.72,21.27,20.63,21.25,616900.0,14.6595,15.0486,14.5958,15.0344,616900.0
2011-04-15 10:00:00,21.25,21.4,21.02,21.18,551500.0,15.0344,15.1406,14.8717,14.9849,551500.0
2011-04-15 10:30:00,21.19,21.3,21.1,21.28,358900.0,14.992,15.0698,14.9283,15.0557,358900.0
2011-04-15 11:00:00,21.28,21.44,21.26,21.38,212200.0,15.0557,15.1689,15.0415,15.1264,212200.0
2011-04-15 11:30:00,21.37,21.42,21.3,21.31,145200.0,15.1193,15.1547,15.0698,15.0769,145200.0
2011-04-15 12:00:00,21.31,21.36,21.29,21.32,102800.0,15.0769,15.1123,15.0627,15.084,102800.0
2011-04-15 12:30:00,21.32,21.38,21.31,21.35,90500.0,15.084,15.1264,15.0769,15.1052,90500.0
2011-04-15 13:00:00,21.36,21.37,21.29,21.3,105500.0,15.1123,15.1193,15.0627,15.0698,105500.0
2011-04-15 13:30:00,21.3,21.33,21.26,21.32,66000.0,15.0698,15.091,15.0415,15.084,66000.0
2011-04-15 14:00:00,21.32,21.38,21.32,21.38,130000.0,15.084,15.1264,15.084,15.1264,130000.0
2011-04-15 14:30:00,21.38,21.55,21.38,21.54,192200.0,15.1264,15.2467,15.1264,15.2396,192200.0
2011-04-15 15:00:00,21.55,21.57,21.43,21.45,255700.0,15.2467,15.2608,15.1618,15.1759,255700.0
2011-04-15 15:30:00,21.46,21.57,21.45,21.5,1074600.0,15.183,15.2608,15.1759,15.2113,1074600.0
2011-04-18 09:30:00,21.25,21.25,20.8,20.8,363000.0,15.0344,15.0344,14.7161,14.7161,363000.0
2011-04-18 10:00:00,20.8,20.95,20.61,20.92,412500.0,14.7161,14.8222,14.5816,14.801,412500.0
2011-04-18 10:30:00,20.92,21.03,20.85,20.97,470300.0,14.801,14.8788,14.7514,14.8363,470300.0
2011-04-18 11:00:00,20.97,21.02,20.88,20.96,356300.0,14.8363,14.8717,14.7727,14.8293,356300.0
2011-04-18 11:30:00,20.97,21.09,20.9,21.08,211500.0,14.8363,14.9212,14.7868,14.9142,211500.0
2011-04-18 12:00:00,21.07,21.11,20.94,21.02,116500.0,14.9071,14.9354,14.8151,14.8717,116500.0
2011-04-18 12:30:00,21.01,21.01,20.85,20.86,82500.0,14.8646,14.8646,14.7514,14.7585,82500.0
2011-04-18 13:00:00,20.87,20.88,20.8,20.82,66900.0,14.7656,14.7727,14.7161,14.7302,66900.0
2011-04-18 13:30:00,20.83,20.86,20.8,20.85,113000.0,14.7373,14.7585,14.7161,14.7514,113000.0
2011-04-18 14:00:00,20.85,20.94,20.84,20.93,122900.0,14.7514,14.8151,14.7444,14.808,122900.0
2011-04-18 14:30:00,20.93,21.01,20.92,20.98,163700.0,14.808,14.8646,14.801,14.8434,163700.0
2011-04-18 15:00:00,20.99,21.02,20.89,20.98,261500.0,14.8505,14.8717,14.7797,14.8434,261500.0
2011-04-18 15:30:00,20.99,21.09,20.95,21.08,413700.0,14.8505,14.9212,14.8222,14.9142,413700.0
2011-04-19 09:30:00,21.09,21.18,20.94,20.98,201000.0,14.9212,14.9849,14.8151,14.8434,201000.0
2011-04-19 10:00:00,20.98,21.06,20.92,21.03,172000.0,14.8434,14.9,14.801,14.8788,172000.0
2011-04-19 10:30:00,21.03,21.04,20.85,20.86,160300.0,14.8788,14.8859,14.7514,14.7585,160300.0
2011-04-19 11:00:00,20.85,20.92,20.77,20.78,172500.0,14.7514,14.801,14.6948,14.7019,172500.0
2011-04-19 11:30:00,20.79,20.87,20.78,20.87,73000.0,14.709,14.7656,14.7019,14.7656,73000.0
2011-04-19 12:00:00,20.86,20.94,20.84,20.94,79600.0,14.7585,14.8151,14.7444,14.8151,79600.0
2011-04-19 12:30:00,20.94,21.02,20.94,21.0,90700.0,14.8151,14.8717,14.8151,14.8576,90700.0
2011-04-19 13:00:00,20.99,21.1,20.99,20.99,99000.0,14.8505,14.9283,14.8505,14.8505,99000.0
2011-04-19 13:30:00,20.99,21.03,20.94,21.0,98000.0,14.8505,14.8788,14.8151,14.8576,98000.0
2011-04-19 14:00:00,20.99,21.0,20.89,20.89,106900.0,14.8505,14.8576,14.7797,14.7797,106900.0
2011-04-19 14:30:00,20.89,20.95,20.86,20.88,164400.0,14.7797,14.8222,14.7585,14.7727,164400.0
2011-04-19 15:00:00,20.88,20.89,20.68,20.72,396400.0,14.7727,14.7797,14.6312,14.6595,396400.0
2011-04-19 15:30:00,20.72,20.8,20.69,20.78,495600.0,14.6595,14.7161,14.6382,14.7019,495600.0
2011-04-20 09:30:00,21.09,21.26,20.96,21.09,288700.0,14.9212,15.0415,14.8293,14.9212,288700.0
2011-04-20 10:00:00,21.09,21.29,21.0,21.29,163600.0,14.9212,15.0627,14.8576,15.0627,163600.0
2011-04-20 10:30:00,21.28,21.29,21.2,21.25,66100.0,15.0557,15.0627,14.9991,15.0344,66100.0
2011-04-20 11:00:00,21.25,21.26,21.19,21.24,92600.0,15.0344,15.0415,14.992,15.0274,92600.0
2011-04-20 11:30:00,21.23,21.27,21.13,21.22,110700.0,15.0203,15.0486,14.9495,15.0132,110700.0
2011-04-20 12:00:00,21.22,21.22,21.08,21.12,74300.0,15.0132,15.0132,14.9142,14.9425,74300.0
2011-04-20 12:30:00,21.12,21.14,21.08,21.09,66300.0,14.9425,14.9566,14.9142,14.9212,66300.0
2011-04-20 13:00:00,21.09,21.1,21.04,21.07,56600.0,14.9212,14.9283,14.8859,14.9071,56600.0
2011-04-20 13:30:00,21.08,21.1,21.06,21.07,80200.0,14.9142,14.9283,14.9,14.9071,80200.0
2011-04-20 14:00:00,21.06,21.1,21.04,21.09,47500.0,14.9,14.9283,14.8859,14.9212,47500.0
2011-04-20 14:30:00,21.09,21.1,21.06,21.06,86500.0,14.9212,14.9283,14.9,14.9,86500.0
2011-04-20 15:00:00,21.07,21.14,21.06,21.11,187400.0,14.9071,14.9566,14.9,14.9354,187400.0
2011-04-20 15:30:00,21.11,21.11,21.04,21.08,212200.0,14.9354,14.9354,14.8859,14.9142,212200.0
2011-04-21 09:30:00,21.23,21.29,20.97,21.2,109500.0,15.0203,15.0627,14.8363,14.9991,109500.0
2011-04-21 10:00:00,21.19,21.25,21.09,21.23,89900.0,14.992,15.0344,14.9212,15.0203,89900.0
2011-04-21 10:30:00,21.22,21.24,21.17,21.19,149900.0,15.0132,15.0274,14.9778,14.992,149900.0
2011-04-21 11:00:00,21.19,21.2,21.06,21.08,129600.0,14.992,14.9991,14.9,14.9142,129600.0
2011-04-21 11:30:00,21.08,21.18,21.07,21.16,221100.0,14.9142,14.9849,14.9071,14.9708,221100.0
2011-04-21 12:00:00,21.16,21.18,21.09,21.15,44100.0,14.9708,14.9849,14.9212,14.9637,44100.0
2011-04-21 12:30:00,21.15,21.18,21.1,21.18,84000.0,14.9637,14.9849,14.9283,14.9849,84000.0
2011-04-21 13:00:00,21.18,21.2,21.15,21.2,32800.0,14.9849,14.9991,14.9637,14.9991,32800.0
2011-04-21 13:30:00,21.2,21.2,21.12,21.19,65000.0,14.9991,14.9991,14.9425,14.992,65000.0
2011-04-21 14:00:00,21.19,21.2,21.16,21.18,43600.0,14.992,14.9991,14.9708,14.9849,43600.0
2011-04-21 14:30:00,21.19,21.2,21.17,21.18,40400.0,14.992,14.9991,14.9778,14.9849,40400.0
2011-04-21 15:00:00,21.19,21.2,21.15,21.16,72800.0,14.992,14.9991,14.9637,14.9708,72800.0
2011-04-21 15:30:00,21.17,21.19,21.14,21.15,187400.0,14.9778,14.992,14.9566,14.9637,187400.0
2011-04-25 09:30:00,21.11,21.24,20.92,20.96,84300.0,14.9354,15.0274,14.801,14.8293,84300.0
2011-04-25 10:00:00,20.97,20.98,20.85,20.89,188100.0,14.8363,14.8434,14.7514,14.7797,188100.0
2011-04-25 10:30:00,20.89,20.91,20.86,20.89,139300.0,14.7797,14.7939,14.7585,14.7797,139300.0
2011-04-25 11:00:00,20.89,20.99,20.87,20.99,93000.0,14.7797,14.8505,14.7656,14.8505,93000.0
2011-04-25 11:30:00,20.99,21.1,20.99,21.03,201400.0,14.8505,14.9283,14.8505,14.8788,201400.0
2011-04-25 12:00:00,21.04,21.14,21.03,21.13,80800.0,14.8859,14.9566,14.8788,14.9495,80800.0
2011-04-25 12:30:00,21.13,21.13,21.07,21.11,31800.0,14.9495,14.9495,14.9071,14.9354,31800.0
2011-04-25 13:00:00,21.11,21.14,21.07,21.14,27700.0,14.9354,14.9566,14.9071,14.9566,27700.0
2011-04-25 13:30:00,21.14,21.14,21.13,21.13,22000.0,14.9566,14.9566,14.9495,14.9495,22000.0
2011-04-25 14:00:00,21.14,21.15,21.12,21.14,72300.0,14.9566,14.9637,14.9425,14.9566,72300.0
2011-04-25 14:30:00,21.15,21.34,21.14,21.28,289100.0,14.9637,15.0981,14.9566,15.0557,289100.0
2011-04-25 15:00:00,21.28,21.3,21.26,21.3,89800.0,15.0557,15.0698,15.0415,15.0698,89800.0
2011-04-25 15:30:00,21.29,21.3,21.24,21.28,109900.0,15.0627,15.0698,15.0274,15.0557,109900.0
2011-04-26 09:30:00,21.29,21.45,21.23,21.31,230400.0,15.0627,15.1759,15.0203,15.0769,230400.0
2011-04-26 10:00:00,21.31,21.45,21.25,21.42,110300.0,15.0769,15.1759,15.0344,15.1547,110300.0
2011-04-26 10:30:00,21.42,21.56,21.42,21.46,91500.0,15.1547,15.2538,15.1547,15.183,91500.0
2011-04-26 11:00:00,21.45,21.49,21.38,21.47,132300.0,15.1759,15.2042,15.1264,15.1901,132300.0
2011-04-26 11:30:00,21.47,21.63,21.46,21.58,114200.0,15.1901,15.3033,15.183,15.2679,114200.0
2011-04-26 12:00:00,21.58,21.69,21.58,21.65,79200.0,15.2679,15.3457,15.2679,15.3174,79200.0
2011-04-26 12:30:00,21.64,21.68,21.57,21.59,36700.0,15.3104,15.3387,15.2608,15.275,36700.0
2011-04-26 13:00:00,21.59,21.63,21.57,21.57,27700.0,15.275,15.3033,15.2608,15.2608,27700.0
2011-04-26 13:30:00,21.57,21.68,21.53,21.67,97600.0,15.2608,15.3387,15.2325,15.3316,97600.0
2011-04-26 14:00:00,21.67,21.71,21.62,21.64,85800.0,15.3316,15.3599,15.2962,15.3104,85800.0
2011-04-26 14:30:00,21.64,21.65,21.57,21.64,72500.0,15.3104,15.3174,15.2608,15.3104,72500.0
2011-04-26 15:00:00,21.64,21.65,21.58,21.64,137800.0,15.3104,15.3174,15.2679,15.3104,137800.0
2011-04-26 15:30:00,21.63,21.67,21.59,21.66,443800.0,15.3033,15.3316,15.275,15.3245,443800.0
2011-04-27 09:30:00,21.63,21.67,21.52,21.61,212300.0,15.3033,15.3316,15.2255,15.2891,212300.0
2011-04-27 10:00:00,21.61,21.72,21.54,21.6,83600.0,15.2891,15.367,15.2396,15.2821,83600.0
2011-04-27 10:30:00,21.59,21.77,21.58,21.7,109200.0,15.275,15.4023,15.2679,15.3528,109200.0
2011-04-27 11:00:00,21.69,21.69,21.55,21.59,67300.0,15.3457,15.3457,15.2467,15.275,67300.0
2011-04-27 11:30:00,21.59,21.62,21.53,21.61,73600.0,15.275,15.2962,15.2325,15.2891,73600.0
2011-04-27 12:00:00,21.61,21.66,21.59,21.59,52300.0,15.2891,15.3245,15.275,15.275,52300.0
2011-04-27 12:30:00,21.59,21.74,21.58,21.69,119000.0,15.275,15.3811,15.2679,15.3457,119000.0
2011-04-27 13:00:00,21.69,21.7,21.59,21.6,127300.0,15.3457,15.3528,15.275,15.2821,127300.0
2011-04-27 13:30:00,21.6,21.64,21.58,21.63,60100.0,15.2821,15.3104,15.2679,15.3033,60100.0
2011-04-27 14:00:00,21.63,21.63,21.56,21.57,81500.0,15.3033,15.3033,15.2538,15.2608,81500.0
2011-04-27 14:30:00,21.58,21.76,21.57,21.76,155900.0,15.2679,15.3953,15.2608,15.3953,155900.0
2011-04-27 15:00:00,21.76,21.94,21.75,21.91,323700.0,15.3953,15.5226,15.3882,15.5014,323700.0
2011-04-27 15:30:00,21.91,22.03,21.9,21.99,452300.0,15.5014,15.5863,15.4943,15.558,452300.0
2011-04-28 09:30:00,21.98,21.99,21.74,21.79,151100.0,15.5509,15.558,15.3811,15.4165,151100.0
2011-04-28 10:00:00,21.79,21.81,21.66,21.7,191700.0,15.4165,15.4306,15.3245,15.3528,191700.0
2011-04-28 10:30:00,21.71,21.77,21.61,21.74,64300.0,15.3599,15.4023,15.2891,15.3811,64300.0
2011-04-28 11:00:00,21.74,21.78,21.67,21.76,78300.0,15.3811,15.4094,15.3316,15.3953,78300.0
2011-04-28 11:30:00,21.76,21.78,21.62,21.7,232500.0,15.3953,15.4094,15.2962,15.3528,232500.0
2011-04-28 12:00:00,21.71,21.76,21.69,21.76,61500.0,15.3599,15.3953,15.3457,15.3953,61500.0
2011-04-28 12:30:00,21.76,21.85,21.72,21.77,140000.0,15.3953,15.4589,15.367,15.4023,140000.0
2011-04-28 13:00:00,21.78,21.82,21.75,21.8,84200.0,15.4094,15.4377,15.3882,15.4236,84200.0
2011-04-28 13:30:00,21.81,21.81,21.77,21.79,70500.0,15.4306,15.4306,15.4023,15.4165,70500.0
2011-04-28 14:00:00,21.8,21.83,21.78,21.83,75700.0,15.4236,15.4448,15.4094,15.4448,75700.0
2011-04-28 14:30:00,21.83,21.92,21.79,21.91,108900.0,15.4448,15.5085,15.4165,15.5014,108900.0
2011-04-28 15:00:00,21.9,21.94,21.84,21.89,102700.0,15.4943,15.5226,15.4519,15.4872,102700.0
2011-04-28 15:30:00,21.89,21.91,21.81,21.83,255000.0,15.4872,15.5014,15.4306,15.4448,255000.0
2011-04-29 09:30:00,21.82,21.91,21.69,21.7,88700.0,15.4377,15.5014,15.3457,15.3528,88700.0
2011-04-29 10:00:00,21.69,21.69,21.52,21.61,215000.0,15.3457,15.3457,15.2255,15.2891,215000.0
2011-04-29 10:30:00,21.61,21.64,21.51,21.63,65500.0,15.2891,15.3104,15.2184,15.3033,65500.0
2011-04-29 11:00:00,21.62,21.64,21.55,21.55,26700.0,15.2962,15.3104,15.2467,15.2467,26700.0
2011-04-29 11:30:00,21.55,21.64,21.54,21.6,60000.0,15.2467,15.3104,15.2396,15.2821,60000.0
2011-04-29 12:00:00,21.59,21.61,21.57,21.59,81600.0,15.275,15.2891,15.2608,15.275,81600.0
2011-04-29 12:30:00,21.59,21.6,21.53,21.54,19900.0,15.275,15.2821,15.2325,15.2396,19900.0
2011-04-29 13:00:00,21.54,21.57,21.54,21.56,24500.0,15.2396,15.2608,15.2396,15.2538,24500.0
2011-04-29 13:30:00,21.55,21.65,21.51,21.63,205400.0,15.2467,15.3174,15.2184,15.3033,205400.0
2011-04-29 14:00:00,21.62,21.67,21.6,21.62,132600.0,15.2962,15.3316,15.2821,15.2962,132600.0
2011-04-29 14:30:00,21.62,21.67,21.58,21.59,82800.0,15.2962,15.3316,15.2679,15.275,82800.0
2011-04-29 15:00:00,21.58,21.58,21.5,21.5,93500.0,15.2679,15.2679,15.2113,15.2113,93500.0
2011-04-29 15:30:00,21.51,21.56,21.48,21.53,437500.0,15.2184,15.2538,15.1972,15.2325,437500.0
2011-05-02 09:30:00,21.59,21.69,21.4,21.44,89100.0,15.275,15.3457,15.1406,15.1689,89100.0
2011-05-02 10:00:00,21.45,21.52,21.32,21.45,103800.0,15.1759,15.2255,15.084,15.1759,103800.0
2011-05-02 10:30:00,21.45,21.59,21.38,21.54,130500.0,15.1759,15.275,15.1264,15.2396,130500.0
2011-05-02 11:00:00,21.54,21.54,21.45,21.48,71400.0,15.2396,15.2396,15.1759,15.1972,71400.0
2011-05-02 11:30:00,21.47,21.48,21.26,21.28,140700.0,15.1901,15.1972,15.0415,15.0557,140700.0
2011-05-02 12:00:00,21.28,21.31,21.13,21.14,83500.0,15.0557,15.0769,14.9495,14.9566,83500.0
2011-05-02 12:30:00,21.15,21.26,21.11,21.23,80300.0,14.9637,15.0415,14.9354,15.0203,80300.0
2011-05-02 13:00:00,21.22,21.37,21.22,21.36,31000.0,15.0132,15.1193,15.0132,15.1123,31000.0
2011-05-02 13:30:00,21.36,21.42,21.35,21.42,48500.0,15.1123,15.1547,15.1052,15.1547,48500.0
2011-05-02 14:00:00,21.42,21.5,21.41,21.45,69300.0,15.1547,15.2113,15.1476,15.1759,69300.0
2011-05-02 14:30:00,21.44,21.53,21.44,21.45,74300.0,15.1689,15.2325,15.1689,15.1759,74300.0
2011-05-02 15:00:00,21.46,21.47,21.4,21.41,107200.0,15.183,15.1901,15.1406,15.1476,107200.0
2011-05-02 15:30:00,21.4,21.45,21.34,21.42,303200.0,15.1406,15.1759,15.0981,15.1547,303200.0
2011-05-03 09:30:00,21.41,21.67,21.34,21.64,76500.0,15.1476,15.3316,15.0981,15.3104,76500.0
2011-05-03 10:00:00,21.64,21.71,21.49,21.49,155500.0,15.3104,15.3599,15.2042,15.2042,155500.0
2011-05-03 10:30:00,21.48,21.49,21.39,21.46,57300.0,15.1972,15.2042,15.1335,15.183,57300.0
2011-05-03 11:00:00,21.46,21.51,21.41,21.47,59100.0,15.183,15.2184,15.1476,15.1901,59100.0
2011-05-03 11:30:00,21.47,21.47,21.37,21.38,183800.0,15.1901,15.1901,15.1193,15.1264,183800.0
2011-05-03 12:00:00,21.39,21.4,21.34,21.35,39900.0,15.1335,15.1406,15.0981,15.1052,39900.0
2011-05-03 12:30:00,21.35,21.36,21.3,21.3,35300.0,15.1052,15.1123,15.0698,15.0698,35300.0
2011-05-03 13:00:00,21.3,21.36,21.25,21.25,35200.0,15.0698,15.1123,15.0344,15.0344,35200.0
2011-05-03 13:30:00,21.24,21.25,21.21,21.25,43600.0,15.0274,15.0344,15.0061,15.0344,43600.0
2011-05-03 14:00:00,21.24,21.25,21.16,21.2,81800.0,15.0274,15.0344,14.9708,14.9991,81800.0
2011-05-03 14:30:00,21.2,21.24,21.16,21.2,50500.0,14.9991,15.0274,14.9708,14.9991,50500.0
2011-05-03 15:00:00,21.2,21.31,21.2,21.29,52700.0,14.9991,15.0769,14.9991,15.0627,52700.0
2011-05-03 15:30:00,21.28,21.37,21.26,21.35,164100.0,15.0557,15.1193,15.0415,15.1052,164100.0
2011-05-04 09:30:00,21.37,21.82,21.34,21.64,214900.0,15.1193,15.4377,15.0981,15.3104,214900.0
2011-05-04 10:00:00,21.63,21.66,21.33,21.47,377500.0,15.3033,15.3245,15.091,15.1901,377500.0
2011-05-04 10:30:00,21.47,21.52,21.32,21.36,186600.0,15.1901,15.2255,15.084,15.1123,186600.0
2011-05-04 11:00:00,21.37,21.39,21.25,21.37,90100.0,15.1193,15.1335,15.0344,15.1193,90100.0
2011-05-04 11:30:00,21.36,21.36,21.15,21.18,138800.0,15.1123,15.1123,14.9637,14.9849,138800.0
2011-05-04 12:00:00,21.18,21.21,21.08,21.19,202700.0,14.9849,15.0061,14.9142,14.992,202700.0
2011-05-04 12:30:00,21.19,21.42,21.01,21.05,513900.0,14.992,15.1547,14.8646,14.8929,513900.0
2011-05-04 13:00:00,21.07,21.19,21.05,21.12,213600.0,14.9071,14.992,14.8929,14.9425,213600.0
2011-05-04 13:30:00,21.12,21.26,21.11,21.2,231900.0,14.9425,15.0415,14.9354,14.9991,231900.0
2011-05-04 14:00:00,21.2,21.3,21.16,21.27,179300.0,14.9991,15.0698,14.9708,15.0486,179300.0
2011-05-04 14:30:00,21.27,21.29,21.17,21.19,172300.0,15.0486,15.0627,14.9778,14.992,172300.0
2011-05-04 15:00:00,21.2,21.32,21.19,21.31,169400.0,14.9991,15.084,14.992,15.0769,169400.0
2011-05-04 15:30:00,21.31,21.37,21.28,21.3,303500.0,15.0769,15.1193,15.0557,15.0698,303500.0
2011-05-05 09:30:00,21.23,21.38,21.0,21.28,93800.0,15.0203,15.1264,14.8576,15.0557,93800.0
2011-05-05 10:00:00,21.27,21.65,21.27,21.56,253300.0,15.0486,15.3174,15.0486,15.2538,253300.0
2011-05-05 10:30:00,21.56,21.64,21.46,21.63,129100.0,15.2538,15.3104,15.183,15.3033,129100.0
2011-05-05 11:00:00,21.63,21.72,21.55,21.72,84300.0,15.3033,15.367,15.2467,15.367,84300.0
2011-05-05 11:30:00,21.72,21.95,21.72,21.95,135800.0,15.367,15.5297,15.367,15.5297,135800.0
2011-05-05 12:00:00,21.94,22.05,21.92,22.04,113700.0,15.5226,15.6004,15.5085,15.5934,113700.0
2011-05-05 12:30:00,22.03,22.04,21.86,21.91,91500.0,15.5863,15.5934,15.466,15.5014,91500.0
2011-05-05 13:00:00,21.9,21.94,21.87,21.92,45200.0,15.4943,15.5226,15.4731,15.5085,45200.0
2011-05-05 13:30:00,21.92,21.92,21.82,21.92,44500.0,15.5085,15.5085,15.4377,15.5085,44500.0
2011-05-05 14:00:00,21.92,22.0,21.91,21.97,151900.0,15.5085,15.5651,15.5014,15.5438,151900.0
2011-05-05 14:30:00,21.97,22.05,21.94,21.98,128000.0,15.5438,15.6004,15.5226,15.5509,128000.0
2011-05-05 15:00:00,21.97,21.99,21.74,21.75,173700.0,15.5438,15.558,15.3811,15.3882,173700.0
2011-05-05 15:30:00,21.75,21.85,21.73,21.79,355900.0,15.3882,15.4589,15.374,15.4165,355900.0
2011-05-06 09:30:00,22.05,22.18,21.81,21.92,134500.0,15.6004,15.6924,15.4306,15.5085,134500.0
2011-05-06 10:00:00,21.92,21.92,21.71,21.72,132700.0,15.5085,15.5085,15.3599,15.367,132700.0
2011-05-06 10:30:00,21.74,21.91,21.7,21.86,141100.0,15.3811,15.5014,15.3528,15.466,141100.0
2011-05-06 11:00:00,21.85,22.16,21.85,22.09,80900.0,15.4589,15.6783,15.4589,15.6287,80900.0
2011-05-06 11:30:00,22.08,22.27,22.04,22.25,145300.0,15.6217,15.7561,15.5934,15.7419,145300.0
2011-05-06 12:00:00,22.25,22.27,22.14,22.14,104100.0,15.7419,15.7561,15.6641,15.6641,104100.0
2011-05-06 12:30:00,22.13,22.16,21.96,22.03,76000.0,15.657,15.6783,15.5368,15.5863,76000.0
2011-05-06 13:00:00,22.04,22.07,21.91,21.99,79500.0,15.5934,15.6146,15.5014,15.558,79500.0
2011-05-06 13:30:00,21.98,22.09,21.95,21.95,67200.0,15.5509,15.6287,15.5297,15.5297,67200.0
2011-05-06 14:00:00,21.95,22.01,21.83,21.85,71100.0,15.5297,15.5721,15.4448,15.4589,71100.0
2011-05-06 14:30:00,21.84,21.88,21.76,21.78,146900.0,15.4519,15.4802,15.3953,15.4094,146900.0
2011-05-06 15:00:00,21.77,21.83,21.7,21.73,112000.0,15.4023,15.4448,15.3528,15.374,112000.0
2011-05-06 15:30:00,21.73,21.77,21.69,21.69,256100.0,15.374,15.4023,15.3457,15.3457,256100.0
2011-05-09 09:30:00,21.77,22.21,21.68,22.1,226700.0,15.4023,15.7136,15.3387,15.6358,226700.0
2011-05-09 10:00:00,22.1,22.25,22.08,22.23,165100.0,15.6358,15.7419,15.6217,15.7278,165100.0
2011-05-09 10:30:00,22.23,22.28,22.07,22.17,134400.0,15.7278,15.7632,15.6146,15.6853,134400.0
2011-05-09 11:00:00,22.17,22.25,22.14,22.17,85700.0,15.6853,15.7419,15.6641,15.6853,85700.0
2011-05-09 11:30:00,22.18,22.29,22.13,22.28,84300.0,15.6924,15.7702,15.657,15.7632,84300.0
2011-05-09 12:00:00,22.28,22.41,22.24,22.39,82500.0,15.7632,15.8551,15.7349,15.841,82500.0
2011-05-09 12:30:00,22.38,22.44,22.38,22.41,69300.0,15.8339,15.8764,15.8339,15.8551,69300.0
2011-05-09 13:00:00,22.4,22.44,22.39,22.43,55500.0,15.8481,15.8764,15.841,15.8693,55500.0
2011-05-09 13:30:00,22.43,22.5,22.42,22.48,80500.0,15.8693,15.9188,15.8622,15.9047,80500.0
2011-05-09 14:00:00,22.48,22.51,22.34,22.37,88900.0,15.9047,15.9259,15.8056,15.8268,88900.0
2011-05-09 14:30:00,22.37,22.45,22.29,22.32,115000.0,15.8268,15.8834,15.7702,15.7915,115000.0
2011-05-09 15:00:00,22.32,22.36,22.29,22.3,135400.0,15.7915,15.8198,15.7702,15.7773,135400.0
2011-05-09 15:30:00,22.29,22.37,22.27,22.32,339000.0,15.7702,15.8268,15.7561,15.7915,339000.0
2011-05-10 09:30:00,22.33,22.56,22.3,22.48,118900.0,15.7985,15.9613,15.7773,15.9047,118900.0
2011-05-10 10:00:00,22.49,22.6,22.39,22.58,179400.0,15.9117,15.9896,15.841,15.9754,179400.0
2011-05-10 10:30:00,22.57,22.64,22.44,22.44,68500.0,15.9683,16.0179,15.8764,15.8764,68500.0
2011-05-10 11:00:00,22.44,22.46,22.35,22.4,43400.0,15.8764,15.8905,15.8127,15.8481,43400.0
2011-05-10 11:30:00,22.4,22.42,22.35,22.39,44700.0,15.8481,15.8622,15.8127,15.841,44700.0
2011-05-10 12:00:00,22.39,22.42,22.35,22.38,50800.0,15.841,15.8622,15.8127,15.8339,50800.0
2011-05-10 12:30:00,22.38,22.47,22.36,22.39,50700.0,15.8339,15.8976,15.8198,15.841,50700.0
2011-05-10 13:00:00,22.39,22.43,22.36,22.43,40500.0,15.841,15.8693,15.8198,15.8693,40500.0
2011-05-10 13:30:00,22.43,22.51,22.35,22.5,75300.0,15.8693,15.9259,15.8127,15.9188,75300.0
2011-05-10 14:00:00,22.5,22.51,22.4,22.46,37900.0,15.9188,15.9259,15.8481,15.8905,37900.0
2011-05-10 14:30:00,22.46,22.53,22.44,22.5,98700.0,15.8905,15.94,15.8764,15.9188,98700.0
2011-05-10 15:00:00,22.5,22.54,22.47,22.54,136800.0,15.9188,15.9471,15.8976,15.9471,136800.0
2011-05-10 15:30:00,22.54,22.56,22.49,22.53,304500.0,15.9471,15.9613,15.9117,15.94,304500.0
2011-05-11 09:30:00,22.53,22.74,22.51,22.59,132500.0,15.94,16.0886,15.9259,15.9825,132500.0
2011-05-11 10:00:00,22.6,22.6,22.31,22.42,230800.0,15.9896,15.9896,15.7844,15.8622,230800.0
2011-05-11 10:30:00,22.43,22.48,22.36,22.4,99900.0,15.8693,15.9047,15.8198,15.8481,99900.0
2011-05-11 11:00:00,22.39,22.53,22.39,22.48,55000.0,15.841,15.94,15.841,15.9047,55000.0
2011-05-11 11:30:00,22.49,22.53,22.39,22.4,51200.0,15.9117,15.94,15.841,15.8481,51200.0
2011-05-11 12:00:00,22.4,22.4,22.3,22.39,115300.0,15.8481,15.8481,15.7773,15.841,115300.0
2011-05-11 12:30:00,22.38,22.44,22.37,22.42,44900.0,15.8339,15.8764,15.8268,15.8622,44900.0
2011-05-11 13:00:00,22.41,22.45,22.35,22.37,136000.0,15.8551,15.8834,15.8127,15.8268,136000.0
2011-05-11 13:30:00,22.36,22.39,22.31,22.33,69100.0,15.8198,15.841,15.7844,15.7985,69100.0
2011-05-11 14:00:00,22.33,22.35,22.23,22.25,59700.0,15.7985,15.8127,15.7278,15.7419,59700.0
2011-05-11 14:30:00,22.25,22.31,22.24,22.28,100700.0,15.7419,15.7844,15.7349,15.7632,100700.0
2011-05-11 15:00:00,22.28,22.42,22.26,22.35,110300.0,15.7632,15.8622,15.749,15.8127,110300.0
2011-05-11 15:30:00,22.35,22.47,22.32,22.46,367700.0,15.8127,15.8976,15.7915,15.8905,367700.0
2011-05-12 09:30:00,22.31,22.49,22.09,22.48,93700.0,15.7844,15.9117,15.6287,15.9047,93700.0
2011-05-12 10:00:00,22.5,22.72,22.39,22.69,170900.0,15.9188,16.0745,15.841,16.0532,170900.0
2011-05-12 10:30:00,22.69,22.74,22.6,22.63,77700.0,16.0532,16.0886,15.9896,16.0108,77700.0
2011-05-12 11:00:00,22.63,22.85,22.52,22.8,140100.0,16.0108,16.1664,15.933,16.1311,140100.0
2011-05-12 11:30:00,22.81,22.87,22.74,22.83,70000.0,16.1381,16.1806,16.0886,16.1523,70000.0
2011-05-12 12:00:00,22.82,22.83,22.75,22.81,40800.0,16.1452,16.1523,16.0957,16.1381,40800.0
2011-05-12 12:30:00,22.82,22.93,22.8,22.91,66700.0,16.1452,16.223,16.1311,16.2089,66700.0
2011-05-12 13:00:00,22.91,23.0,22.91,22.98,91700.0,16.2089,16.2726,16.2089,16.2584,91700.0
2011-05-12 13:30:00,22.98,22.99,22.92,22.93,40000.0,16.2584,16.2655,16.216,16.223,40000.0
2011-05-12 14:00:00,22.94,22.97,22.87,22.9,45100.0,16.2301,16.2513,16.1806,16.2018,45100.0
2011-05-12 14:30:00,22.9,22.9,22.81,22.82,46000.0,16.2018,16.2018,16.1381,16.1452,46000.0
2011-05-12 15:00:00,22.82,22.91,22.79,22.87,135000.0,16.1452,16.2089,16.124,16.1806,135000.0
2011-05-12 15:30:00,22.87,22.9,22.85,22.89,304800.0,16.1806,16.2018,16.1664,16.1947,304800.0
2011-05-13 09:30:00,22.96,23.16,22.86,22.99,178400.0,16.2443,16.3858,16.1735,16.2655,178400.0
2011-05-13 10:00:00,22.99,23.01,22.8,22.96,148400.0,16.2655,16.2796,16.1311,16.2443,148400.0
2011-05-13 10:30:00,22.96,23.11,22.96,23.01,90900.0,16.2443,16.3504,16.2443,16.2796,90900.0
2011-05-13 11:00:00,23.01,23.06,22.96,23.01,121800.0,16.2796,16.315,16.2443,16.2796,121800.0
2011-05-13 11:30:00,23.0,23.02,22.94,22.96,142300.0,16.2726,16.2867,16.2301,16.2443,142300.0
2011-05-13 12:00:00,22.96,23.0,22.86,22.93,120600.0,16.2443,16.2726,16.1735,16.223,120600.0
2011-05-13 12:30:00,22.93,22.94,22.85,22.85,76800.0,16.223,16.2301,16.1664,16.1664,76800.0
2011-05-13 13:00:00,22.86,22.88,22.77,22.78,52100.0,16.1735,16.1877,16.1098,16.1169,52100.0
2011-05-13 13:30:00,22.79,22.9,22.78,22.83,85600.0,16.124,16.2018,16.1169,16.1523,85600.0
2011-05-13 14:00:00,22.84,22.88,22.78,22.87,63200.0,16.1594,16.1877,16.1169,16.1806,63200.0
2011-05-13 14:30:00,22.87,22.96,22.87,22.91,87200.0,16.1806,16.2443,16.1806,16.2089,87200.0
2011-05-13 15:00:00,22.91,22.94,22.84,22.89,85500.0,16.2089,16.2301,16.1594,16.1947,85500.0
2011-05-13 15:30:00,22.88,22.91,22.85,22.89,188500.0,16.1877,16.2089,16.1664,16.1947,188500.0
2011-05-16 09:30:00,22.72,22.87,22.53,22.64,91200.0,16.0745,16.1806,15.94,16.0179,91200.0
2011-05-16 10:00:00,22.64,22.7,22.56,22.67,155800.0,16.0179,16.0603,15.9613,16.0391,155800.0
2011-05-16 10:30:00,22.66,22.69,22.48,22.53,87500.0,16.032,16.0532,15.9047,15.94,87500.0
2011-05-16 11:00:00,22.54,22.63,22.54,22.63,66500.0,15.9471,16.0108,15.9471,16.0108,66500.0
2011-05-16 11:30:00,22.63,22.64,22.51,22.54,47300.0,16.0108,16.0179,15.9259,15.9471,47300.0
2011-05-16 12:00:00,22.55,22.61,22.48,22.6,41000.0,15.9542,15.9966,15.9047,15.9896,41000.0
2011-05-16 12:30:00,22.61,22.64,22.48,22.5,50800.0,15.9966,16.0179,15.9047,15.9188,50800.0
2011-05-16 13:00:00,22.5,22.54,22.47,22.54,46000.0,15.9188,15.9471,15.8976,15.9471,46000.0
2011-05-16 13:30:00,22.53,22.64,22.53,22.62,53900.0,15.94,16.0179,15.94,16.0037,53900.0
2011-05-16 14:00:00,22.62,22.65,22.57,22.59,56500.0,16.0037,16.0249,15.9683,15.9825,56500.0
2011-05-16 14:30:00,22.59,22.63,22.5,22.52,95100.0,15.9825,16.0108,15.9188,15.933,95100.0
2011-05-16 15:00:00,22.51,22.57,22.41,22.41,124500.0,15.9259,15.9683,15.8551,15.8551,124500.0
2011-05-16 15:30:00,22.42,22.47,22.36,22.36,453800.0,15.8622,15.8976,15.8198,15.8198,453800.0
2011-05-17 09:30:00,22.39,22.48,22.12,22.2,311600.0,15.841,15.9047,15.65,15.7066,311600.0
2011-05-17 10:00:00,22.19,22.28,22.13,22.23,474300.0,15.6995,15.7632,15.657,15.7278,474300.0
2011-05-17 10:30:00,22.24,22.26,21.98,22.01,213700.0,15.7349,15.749,15.5509,15.5721,213700.0
2011-05-17 11:00:00,22.01,22.04,21.87,21.92,227800.0,15.5721,15.5934,15.4731,15.5085,227800.0
2011-05-17 11:30:00,21.92,21.95,21.69,21.78,285700.0,15.5085,15.5297,15.3457,15.4094,285700.0
2011-05-17 12:00:00,21.79,21.86,21.77,21.82,100300.0,15.4165,15.466,15.4023,15.4377,100300.0
2011-05-17 12:30:00,21.82,21.89,21.75,21.79,121600.0,15.4377,15.4872,15.3882,15.4165,121600.0
2011-05-17 13:00:00,21.8,21.87,21.78,21.84,71300.0,15.4236,15.4731,15.4094,15.4519,71300.0
2011-05-17 13:30:00,21.85,21.89,21.79,21.8,105900.0,15.4589,15.4872,15.4165,15.4236,105900.0
2011-05-17 14:00:00,21.79,21.87,21.78,21.8,136300.0,15.4165,15.4731,15.4094,15.4236,136300.0
2011-05-17 14:30:00,21.8,21.81,21.7,21.79,169900.0,15.4236,15.4306,15.3528,15.4165,169900.0
2011-05-17 15:00:00,21.8,21.81,21.71,21.74,316600.0,15.4236,15.4306,15.3599,15.3811,316600.0
2011-05-17 15:30:00,21.73,21.91,21.73,21.86,440800.0,15.374,15.5014,15.374,15.466,440800.0
2011-05-18 09:30:00,21.97,22.14,21.81,22.04,187500.0,15.5438,15.6641,15.4306,15.5934,187500.0
2011-05-18 10:00:00,22.04,22.27,22.03,22.24,147400.0,15.5934,15.7561,15.5863,15.7349,147400.0
2011-05-18 10:30:00,22.25,22.34,22.2,22.32,117300.0,15.7419,15.8056,15.7066,15.7915,117300.0
2011-05-18 11:00:00,22.33,22.34,22.19,22.21,61800.0,15.7985,15.8056,15.6995,15.7136,61800.0
2011-05-18 11:30:00,22.21,22.28,22.15,22.28,62100.0,15.7136,15.7632,15.6712,15.7632,62100.0
2011-05-18 12:00:00,22.27,22.33,22.22,22.32,45400.0,15.7561,15.7985,15.7207,15.7915,45400.0
2011-05-18 12:30:00,22.32,22.38,22.28,22.33,41000.0,15.7915,15.8339,15.7632,15.7985,41000.0
2011-05-18 13:00:00,22.32,22.4,22.32,22.34,58900.0,15.7915,15.8481,15.7915,15.8056,58900.0
2011-05-18 13:30:00,22.34,22.46,22.33,22.45,103500.0,15.8056,15.8905,15.7985,15.8834,103500.0
2011-05-18 14:00:00,22.45,22.54,22.44,22.5,101600.0,15.8834,15.9471,15.8764,15.9188,101600.0
2011-05-18 14:30:00,22.49,22.55,22.47,22.53,97100.0,15.9117,15.9542,15.8976,15.94,97100.0
2011-05-18 15:00:00,22.52,22.62,22.51,22.61,109600.0,15.933,16.0037,15.9259,15.9966,109600.0
2011-05-18 15:30:00,22.61,22.62,22.49,22.49,397900.0,15.9966,16.0037,15.9117,15.9117,397900.0
2011-05-19 09:30:00,22.5,22.56,22.28,22.29,75400.0,15.9188,15.9613,15.7632,15.7702,75400.0
2011-05-19 10:00:00,22.27,22.33,22.16,22.29,154500.0,15.7561,15.7985,15.6783,15.7702,154500.0
2011-05-19 10:30:00,22.28,22.28,22.06,22.08,79200.0,15.7632,15.7632,15.6075,15.6217,79200.0
2011-05-19 11:00:00,22.07,22.15,22.02,22.11,96100.0,15.6146,15.6712,15.5792,15.6429,96100.0
2011-05-19 11:30:00,22.11,22.13,22.01,22.05,94800.0,15.6429,15.657,15.5721,15.6004,94800.0
2011-05-19 12:00:00,22.05,22.14,22.02,22.05,120600.0,15.6004,15.6641,15.5792,15.6004,120600.0
2011-05-19 12:30:00,22.06,22.12,22.05,22.09,99900.0,15.6075,15.65,15.6004,15.6287,99900.0
2011-05-19 13:00:00,22.1,22.15,22.05,22.14,331000.0,15.6358,15.6712,15.6004,15.6641,331000.0
2011-05-19 13:30:00,22.13,22.29,22.13,22.28,108500.0,15.657,15.7702,15.657,15.7632,108500.0
2011-05-19 14:00:00,22.28,22.35,22.28,22.29,109500.0,15.7632,15.8127,15.7632,15.7702,109500.0
2011-05-19 14:30:00,22.29,22.34,22.25,22.27,103400.0,15.7702,15.8056,15.7419,15.7561,103400.0
2011-05-19 15:00:00,22.27,22.38,22.26,22.33,153700.0,15.7561,15.8339,15.749,15.7985,153700.0
2011-05-19 15:30:00,22.34,22.36,22.2,22.28,725900.0,15.8056,15.8198,15.7066,15.7632,725900.0
2011-05-20 09:30:00,24.5,24.85,24.27,24.5,1691600.0,17.3338,17.5814,17.1711,17.3338,1691600.0
2011-05-20 10:00:00,24.5,25.24,24.5,25.02,1482200.0,17.3338,17.8574,17.3338,17.7017,1482200.0
2011-05-20 10:30:00,25.04,25.1,24.86,25.0,624200.0,17.7159,17.7583,17.5885,17.6876,624200.0
2011-05-20 11:00:00,24.99,25.01,24.51,24.71,561300.0,17.6805,17.6946,17.3409,17.4824,561300.0
2011-05-20 11:30:00,24.7,24.75,24.56,24.59,586200.0,17.4753,17.5107,17.3763,17.3975,586200.0
2011-05-20 12:00:00,24.59,24.86,24.58,24.81,438200.0,17.3975,17.5885,17.3904,17.5531,438200.0
2011-05-20 12:30:00,24.81,24.91,24.79,24.9,571400.0,17.5531,17.6239,17.539,17.6168,571400.0
2011-05-20 13:00:00,24.9,25.02,24.86,24.88,390200.0,17.6168,17.7017,17.5885,17.6027,390200.0
2011-05-20 13:30:00,24.88,24.92,24.85,24.88,190100.0,17.6027,17.631,17.5814,17.6027,190100.0
2011-05-20 14:00:00,24.88,25.06,24.88,25.0,509100.0,17.6027,17.73,17.6027,17.6876,509100.0
2011-05-20 14:30:00,25.0,25.16,24.99,25.04,435300.0,17.6876,17.8008,17.6805,17.7159,435300.0
2011-05-20 15:00:00,25.04,25.2,24.99,25.11,513900.0,17.7159,17.8291,17.6805,17.7654,513900.0
2011-05-20 15:30:00,25.1,25.25,25.06,25.1,925400.0,17.7583,17.8644,17.73,17.7583,925400.0
2011-05-23 09:30:00,24.87,25.5,24.74,25.34,489800.0,17.5956,18.0413,17.5036,17.9281,489800.0
2011-05-23 10:00:00,25.34,25.39,25.09,25.12,545400.0,17.9281,17.9635,17.7512,17.7725,545400.0
2011-05-23 10:30:00,25.11,25.2,24.88,24.94,511700.0,17.7654,17.8291,17.6027,17.6451,511700.0
2011-05-23 11:00:00,24.94,24.97,24.83,24.89,261900.0,17.6451,17.6663,17.5673,17.6097,261900.0
2011-05-23 11:30:00,24.9,24.9,24.68,24.72,276300.0,17.6168,17.6168,17.4612,17.4895,276300.0
2011-05-23 12:00:00,24.72,24.75,24.64,24.72,198400.0,17.4895,17.5107,17.4329,17.4895,198400.0
2011-05-23 12:30:00,24.73,24.83,24.72,24.75,163100.0,17.4965,17.5673,17.4895,17.5107,163100.0
2011-05-23 13:00:00,24.75,24.76,24.65,24.67,172000.0,17.5107,17.5178,17.4399,17.4541,172000.0
2011-05-23 13:30:00,24.66,24.77,24.66,24.77,142900.0,17.447,17.5248,17.447,17.5248,142900.0
2011-05-23 14:00:00,24.77,24.85,24.76,24.81,171000.0,17.5248,17.5814,17.5178,17.5531,171000.0
2011-05-23 14:30:00,24.81,24.98,24.8,24.87,264600.0,17.5531,17.6734,17.5461,17.5956,264600.0
2011-05-23 15:00:00,24.88,24.9,24.65,24.67,326300.0,17.6027,17.6168,17.4399,17.4541,326300.0
2011-05-23 15:30:00,24.67,24.69,24.53,24.57,854800.0,17.4541,17.4682,17.355,17.3833,854800.0
2011-05-24 09:30:00,24.75,24.95,24.73,24.82,188800.0,17.5107,17.6522,17.4965,17.5602,188800.0
2011-05-24 10:00:00,24.81,24.95,24.73,24.85,297000.0,17.5531,17.6522,17.4965,17.5814,297000.0
2011-05-24 10:30:00,24.86,25.04,24.85,24.98,238700.0,17.5885,17.7159,17.5814,17.6734,238700.0
2011-05-24 11:00:00,24.99,25.1,24.96,25.07,207000.0,17.6805,17.7583,17.6593,17.7371,207000.0
2011-05-24 11:30:00,25.08,25.18,25.01,25.03,232700.0,17.7442,17.8149,17.6946,17.7088,232700.0
2011-05-24 12:00:00,25.03,25.03,24.87,24.96,152700.0,17.7088,17.7088,17.5956,17.6593,152700.0
2011-05-24 12:30:00,24.95,25.0,24.91,24.94,73800.0,17.6522,17.6876,17.6239,17.6451,73800.0
2011-05-24 13:00:00,24.95,25.0,24.89,24.93,126100.0,17.6522,17.6876,17.6097,17.638,126100.0
2011-05-24 13:30:00,24.92,24.95,24.91,24.93,170800.0,17.631,17.6522,17.6239,17.638,170800.0
2011-05-24 14:00:00,24.93,24.98,24.91,24.97,150900.0,17.638,17.6734,17.6239,17.6663,150900.0
2011-05-24 14:30:00,24.98,24.98,24.88,24.89,87800.0,17.6734,17.6734,17.6027,17.6097,87800.0
2011-05-24 15:00:00,24.89,24.93,24.8,24.84,221800.0,17.6097,17.638,17.5461,17.5744,221800.0
2011-05-24 15:30:00,24.85,24.87,24.81,24.85,330800.0,17.5814,17.5956,17.5531,17.5814,330800.0
2011-05-25 09:30:00,24.6,24.77,24.56,24.64,186700.0,17.4046,17.5248,17.3763,17.4329,186700.0
2011-05-25 10:00:00,24.64,24.69,24.49,24.53,154200.0,17.4329,17.4682,17.3267,17.355,154200.0
2011-05-25 10:30:00,24.53,24.66,24.5,24.52,129700.0,17.355,17.447,17.3338,17.348,129700.0
2011-05-25 11:00:00,24.52,24.65,24.52,24.55,167500.0,17.348,17.4399,17.348,17.3692,167500.0
2011-05-25 11:30:00,24.55,24.6,24.51,24.54,116000.0,17.3692,17.4046,17.3409,17.3621,116000.0
2011-05-25 12:00:00,24.54,24.59,24.51,24.55,85100.0,17.3621,17.3975,17.3409,17.3692,85100.0
2011-05-25 12:30:00,24.56,24.58,24.48,24.52,92100.0,17.3763,17.3904,17.3197,17.348,92100.0
2011-05-25 13:00:00,24.52,24.53,24.45,24.46,138000.0,17.348,17.355,17.2984,17.3055,138000.0
2011-05-25 13:30:00,24.46,24.49,24.43,24.43,156500.0,17.3055,17.3267,17.2843,17.2843,156500.0
2011-05-25 14:00:00,24.44,24.46,24.38,24.43,178700.0,17.2914,17.3055,17.2489,17.2843,178700.0
2011-05-25 14:30:00,24.43,24.56,24.43,24.56,128400.0,17.2843,17.3763,17.2843,17.3763,128400.0
2011-05-25 15:00:00,24.56,24.69,24.56,24.59,386200.0,17.3763,17.4682,17.3763,17.3975,386200.0
2011-05-25 15:30:00,24.6,24.64,24.56,24.59,295700.0,17.4046,17.4329,17.3763,17.3975,295700.0
2011-05-26 09:30:00,24.49,24.86,24.48,24.71,277100.0,17.3267,17.5885,17.3197,17.4824,277100.0
2011-05-26 10:00:00,24.71,24.83,24.63,24.73,212200.0,17.4824,17.5673,17.4258,17.4965,212200.0
2011-05-26 10:30:00,24.73,24.84,24.72,24.81,218300.0,17.4965,17.5744,17.4895,17.5531,218300.0
2011-05-26 11:00:00,24.81,24.81,24.72,24.78,169600.0,17.5531,17.5531,17.4895,17.5319,169600.0
2011-05-26 11:30:00,24.78,24.81,24.7,24.75,94400.0,17.5319,17.5531,17.4753,17.5107,94400.0
2011-05-26 12:00:00,24.75,24.78,24.7,24.73,224500.0,17.5107,17.5319,17.4753,17.4965,224500.0
2011-05-26 12:30:00,24.73,24.87,24.72,24.79,121500.0,17.4965,17.5956,17.4895,17.539,121500.0
2011-05-26 13:00:00,24.79,24.83,24.74,24.81,306500.0,17.539,17.5673,17.5036,17.5531,306500.0
2011-05-26 13:30:00,24.81,24.83,24.71,24.71,197000.0,17.5531,17.5673,17.4824,17.4824,197000.0
2011-05-26 14:00:00,24.72,24.79,24.71,24.78,182100.0,17.4895,17.539,17.4824,17.5319,182100.0
2011-05-26 14:30:00,24.78,24.87,24.78,24.82,224400.0,17.5319,17.5956,17.5319,17.5602,224400.0
2011-05-26 15:00:00,24.83,24.83,24.72,24.77,170100.0,17.5673,17.5673,17.4895,17.5248,170100.0
2011-05-26 15:30:00,24.77,24.78,24.7,24.74,296000.0,17.5248,17.5319,17.4753,17.5036,296000.0
2011-05-27 09:30:00,24.51,24.89,24.51,24.79,102000.0,17.3409,17.6097,17.3409,17.539,102000.0
2011-05-27 10:00:00,24.79,24.82,24.68,24.79,167300.0,17.539,17.5602,17.4612,17.539,167300.0
2011-05-27 10:30:00,24.8,24.81,24.68,24.79,111300.0,17.5461,17.5531,17.4612,17.539,111300.0
2011-05-27 11:00:00,24.79,24.92,24.78,24.89,104600.0,17.539,17.631,17.5319,17.6097,104600.0
2011-05-27 11:30:00,24.88,24.94,24.83,24.88,61700.0,17.6027,17.6451,17.5673,17.6027,61700.0
2011-05-27 12:00:00,24.88,24.91,24.75,24.83,70700.0,17.6027,17.6239,17.5107,17.5673,70700.0
2011-05-27 12:30:00,24.83,24.92,24.83,24.88,52500.0,17.5673,17.631,17.5673,17.6027,52500.0
2011-05-27 13:00:00,24.89,24.95,24.84,24.85,76600.0,17.6097,17.6522,17.5744,17.5814,76600.0
2011-05-27 13:30:00,24.86,24.91,24.76,24.77,100200.0,17.5885,17.6239,17.5178,17.5248,100200.0
2011-05-27 14:00:00,24.77,24.87,24.75,24.86,95600.0,17.5248,17.5956,17.5107,17.5885,95600.0
2011-05-27 14:30:00,24.85,24.93,24.82,24.82,91100.0,17.5814,17.638,17.5602,17.5602,91100.0
2011-05-27 15:00:00,24.82,24.92,24.78,24.89,123000.0,17.5602,17.631,17.5319,17.6097,123000.0
2011-05-27 15:30:00,24.9,24.94,24.85,24.92,271300.0,17.6168,17.6451,17.5814,17.631,271300.0
2011-05-31 09:30:00,25.28,25.33,25.1,25.1,153400.0,17.8857,17.921,17.7583,17.7583,153400.0
2011-05-31 10:00:00,25.1,25.11,24.81,24.97,202100.0,17.7583,17.7654,17.5531,17.6663,202100.0
2011-05-31 10:30:00,24.97,24.98,24.85,24.96,87000.0,17.6663,17.6734,17.5814,17.6593,87000.0
2011-05-31 11:00:00,24.96,25.01,24.79,24.89,177100.0,17.6593,17.6946,17.539,17.6097,177100.0
2011-05-31 11:30:00,24.88,24.95,24.85,24.85,83000.0,17.6027,17.6522,17.5814,17.5814,83000.0
2011-05-31 12:00:00,24.86,24.92,24.84,24.85,137900.0,17.5885,17.631,17.5744,17.5814,137900.0
2011-05-31 12:30:00,24.85,24.85,24.7,24.71,218200.0,17.5814,17.5814,17.4753,17.4824,218200.0
2011-05-31 13:00:00,24.72,24.87,24.71,24.85,101400.0,17.4895,17.5956,17.4824,17.5814,101400.0
2011-05-31 13:30:00,24.84,24.92,24.82,24.84,174300.0,17.5744,17.631,17.5602,17.5744,174300.0
2011-05-31 14:00:00,24.84,24.92,24.81,24.86,152400.0,17.5744,17.631,17.5531,17.5885,152400.0
2011-05-31 14:30:00,24.86,24.86,24.8,24.83,135200.0,17.5885,17.5885,17.5461,17.5673,135200.0
2011-05-31 15:00:00,24.82,24.86,24.8,24.84,137400.0,17.5602,17.5885,17.5461,17.5744,137400.0
2011-05-31 15:30:00,24.83,24.95,24.81,24.93,490900.0,17.5673,17.6522,17.5531,17.638,490900.0
2011-06-01 09:30:00,24.93,25.17,24.89,24.92,209800.0,17.638,17.8078,17.6097,17.631,209800.0
2011-06-01 10:00:00,24.91,24.98,24.7,24.76,226000.0,17.6239,17.6734,17.4753,17.5178,226000.0
2011-06-01 10:30:00,24.76,24.85,24.7,24.74,213500.0,17.5178,17.5814,17.4753,17.5036,213500.0
2011-06-01 11:00:00,24.74,24.76,24.67,24.76,181400.0,17.5036,17.5178,17.4541,17.5178,181400.0
2011-06-01 11:30:00,24.77,24.77,24.68,24.69,117300.0,17.5248,17.5248,17.4612,17.4682,117300.0
2011-06-01 12:00:00,24.69,24.71,24.5,24.53,164200.0,17.4682,17.4824,17.3338,17.355,164200.0
2011-06-01 12:30:00,24.53,24.57,24.49,24.5,144300.0,17.355,17.3833,17.3267,17.3338,144300.0
2011-06-01 13:00:00,24.52,24.56,24.42,24.46,118600.0,17.348,17.3763,17.2772,17.3055,118600.0
2011-06-01 13:30:00,24.45,24.61,24.41,24.6,153400.0,17.2984,17.4116,17.2701,17.4046,153400.0
2011-06-01 14:00:00,24.6,24.62,24.48,24.48,208300.0,17.4046,17.4187,17.3197,17.3197,208300.0
2011-06-01 14:30:00,24.47,24.48,24.4,24.48,170400.0,17.3126,17.3197,17.2631,17.3197,170400.0
2011-06-01 15:00:00,24.47,24.51,24.38,24.39,123800.0,17.3126,17.3409,17.2489,17.256,123800.0
2011-06-01 15:30:00,24.4,24.43,24.29,24.33,542200.0,17.2631,17.2843,17.1852,17.2135,542200.0
2011-06-02 09:30:00,24.28,24.3,23.91,24.14,243100.0,17.1782,17.1923,16.9164,17.0791,243100.0
2011-06-02 10:00:00,24.16,24.2,24.04,24.18,139500.0,17.0933,17.1216,17.0084,17.1074,139500.0
2011-06-02 10:30:00,24.19,24.23,24.14,24.19,154000.0,17.1145,17.1428,17.0791,17.1145,154000.0
2011-06-02 11:00:00,24.2,24.22,24.09,24.11,89400.0,17.1216,17.1357,17.0437,17.0579,89400.0
2011-06-02 11:30:00,24.1,24.13,24.01,24.08,189400.0,17.0508,17.072,16.9871,17.0367,189400.0
2011-06-02 12:00:00,24.07,24.08,23.92,23.97,222700.0,17.0296,17.0367,16.9235,16.9588,222700.0
2011-06-02 12:30:00,23.97,23.99,23.91,23.91,215000.0,16.9588,16.973,16.9164,16.9164,215000.0
2011-06-02 13:00:00,23.92,23.95,23.91,23.91,61400.0,16.9235,16.9447,16.9164,16.9164,61400.0
2011-06-02 13:30:00,23.91,23.94,23.8,23.92,159300.0,16.9164,16.9376,16.8386,16.9235,159300.0
2011-06-02 14:00:00,23.91,23.95,23.77,23.86,231100.0,16.9164,16.9447,16.8173,16.881,231100.0
2011-06-02 14:30:00,23.86,23.89,23.82,23.87,116500.0,16.881,16.9022,16.8527,16.8881,116500.0
2011-06-02 15:00:00,23.88,23.92,23.85,23.89,115800.0,16.8952,16.9235,16.8739,16.9022,115800.0
2011-06-02 15:30:00,23.89,23.92,23.84,23.87,302900.0,16.9022,16.9235,16.8669,16.8881,302900.0
2011-06-03 09:30:00,23.61,23.81,23.39,23.58,417000.0,16.7041,16.8456,16.5485,16.6829,417000.0
2011-06-03 10:00:00,23.58,23.77,23.54,23.74,257100.0,16.6829,16.8173,16.6546,16.7961,257100.0
2011-06-03 10:30:00,23.75,23.99,23.74,23.82,227800.0,16.8032,16.973,16.7961,16.8527,227800.0
2011-06-03 11:00:00,23.82,23.82,23.72,23.76,238800.0,16.8527,16.8527,16.782,16.8103,238800.0
2011-06-03 11:30:00,23.76,23.8,23.63,23.77,172900.0,16.8103,16.8386,16.7183,16.8173,172900.0
2011-06-03 12:00:00,23.77,23.82,23.74,23.79,86500.0,16.8173,16.8527,16.7961,16.8315,86500.0
2011-06-03 12:30:00,23.8,23.84,23.76,23.82,87700.0,16.8386,16.8669,16.8103,16.8527,87700.0
2011-06-03 13:00:00,23.82,23.87,23.81,23.85,72400.0,16.8527,16.8881,16.8456,16.8739,72400.0
2011-06-03 13:30:00,23.86,23.87,23.81,23.83,89800.0,16.881,16.8881,16.8456,16.8598,89800.0
2011-06-03 14:00:00,23.83,23.84,23.79,23.8,164300.0,16.8598,16.8669,16.8315,16.8386,164300.0
2011-06-03 14:30:00,23.8,23.83,23.77,23.78,182100.0,16.8386,16.8598,16.8173,16.8244,182100.0
2011-06-03 15:00:00,23.77,23.81,23.7,23.74,247500.0,16.8173,16.8456,16.7678,16.7961,247500.0
2011-06-03 15:30:00,23.74,23.82,23.55,23.64,809800.0,16.7961,16.8527,16.6617,16.7254,809800.0
2011-06-06 09:30:00,23.65,23.67,23.29,23.32,170500.0,16.7324,16.7466,16.4777,16.499,170500.0
2011-06-06 10:00:00,23.32,23.33,23.02,23.22,343000.0,16.499,16.506,16.2867,16.4282,343000.0
2011-06-06 10:30:00,23.21,23.25,23.05,23.1,319400.0,16.4211,16.4494,16.3079,16.3433,319400.0
2011-06-06 11:00:00,23.1,23.21,23.08,23.2,163800.0,16.3433,16.4211,16.3292,16.4141,163800.0
2011-06-06 11:30:00,23.2,23.2,22.95,22.96,149100.0,16.4141,16.4141,16.2372,16.2443,149100.0
2011-06-06 12:00:00,22.96,22.99,22.91,22.98,143100.0,16.2443,16.2655,16.2089,16.2584,143100.0
2011-06-06 12:30:00,22.98,23.06,22.97,23.05,96000.0,16.2584,16.315,16.2513,16.3079,96000.0
2011-06-06 13:00:00,23.06,23.1,23.01,23.05,64000.0,16.315,16.3433,16.2796,16.3079,64000.0
2011-06-06 13:30:00,23.06,23.06,22.95,23.04,87300.0,16.315,16.315,16.2372,16.3009,87300.0
2011-06-06 14:00:00,23.04,23.09,23.03,23.05,83000.0,16.3009,16.3362,16.2938,16.3079,83000.0
2011-06-06 14:30:00,23.06,23.1,23.0,23.03,116000.0,16.315,16.3433,16.2726,16.2938,116000.0
2011-06-06 15:00:00,23.03,23.06,22.84,22.86,147800.0,16.2938,16.315,16.1594,16.1735,147800.0
2011-06-06 15:30:00,22.86,22.97,22.84,22.84,365500.0,16.1735,16.2513,16.1594,16.1594,365500.0
2011-06-07 09:30:00,22.98,23.3,22.85,23.12,222100.0,16.2584,16.4848,16.1664,16.3575,222100.0
2011-06-07 10:00:00,23.1,23.27,23.1,23.16,240800.0,16.3433,16.4636,16.3433,16.3858,240800.0
2011-06-07 10:30:00,23.16,23.27,23.11,23.15,97800.0,16.3858,16.4636,16.3504,16.3787,97800.0
2011-06-07 11:00:00,23.16,23.2,23.09,23.12,134900.0,16.3858,16.4141,16.3362,16.3575,134900.0
2011-06-07 11:30:00,23.12,23.13,23.01,23.05,108100.0,16.3575,16.3645,16.2796,16.3079,108100.0
2011-06-07 12:00:00,23.05,23.05,22.82,22.92,245500.0,16.3079,16.3079,16.1452,16.216,245500.0
2011-06-07 12:30:00,22.92,22.96,22.87,22.87,137700.0,16.216,16.2443,16.1806,16.1806,137700.0
2011-06-07 13:00:00,22.88,22.9,22.84,22.87,105400.0,16.1877,16.2018,16.1594,16.1806,105400.0
2011-06-07 13:30:00,22.87,23.0,22.86,22.94,125800.0,16.1806,16.2726,16.1735,16.2301,125800.0
2011-06-07 14:00:00,22.94,22.97,22.89,22.91,95600.0,16.2301,16.2513,16.1947,16.2089,95600.0
2011-06-07 14:30:00,22.91,22.91,22.79,22.86,146400.0,16.2089,16.2089,16.124,16.1735,146400.0
2011-06-07 15:00:00,22.86,22.92,22.82,22.82,191100.0,16.1735,16.216,16.1452,16.1452,191100.0
2011-06-07 15:30:00,22.82,22.84,22.68,22.71,659800.0,16.1452,16.1594,16.0462,16.0674,659800.0
2011-06-08 09:30:00,22.58,22.6,22.27,22.28,281500.0,15.9754,15.9896,15.7561,15.7632,281500.0
2011-06-08 10:00:00,22.29,22.46,22.26,22.43,214500.0,15.7702,15.8905,15.749,15.8693,214500.0
2011-06-08 10:30:00,22.43,22.57,22.36,22.45,302400.0,15.8693,15.9683,15.8198,15.8834,302400.0
2011-06-08 11:00:00,22.44,22.58,22.36,22.37,428100.0,15.8764,15.9754,15.8198,15.8268,428100.0
2011-06-08 11:30:00,22.36,22.42,22.32,22.39,207300.0,15.8198,15.8622,15.7915,15.841,207300.0
2011-06-08 12:00:00,22.4,22.41,22.28,22.28,77800.0,15.8481,15.8551,15.7632,15.7632,77800.0
2011-06-08 12:30:00,22.28,22.3,22.22,22.29,79900.0,15.7632,15.7773,15.7207,15.7702,79900.0
2011-06-08 13:00:00,22.3,22.35,22.25,22.27,112500.0,15.7773,15.8127,15.7419,15.7561,112500.0
2011-06-08 13:30:00,22.27,22.27,21.98,22.02,266200.0,15.7561,15.7561,15.5509,15.5792,266200.0
2011-06-08 14:00:00,22.01,22.08,21.96,22.02,189300.0,15.5721,15.6217,15.5368,15.5792,189300.0
2011-06-08 14:30:00,22.03,22.22,22.03,22.17,184200.0,15.5863,15.7207,15.5863,15.6853,184200.0
2011-06-08 15:00:00,22.19,22.19,21.97,22.0,280000.0,15.6995,15.6995,15.5438,15.5651,280000.0
2011-06-08 15:30:00,22.0,22.11,21.96,22.03,588600.0,15.5651,15.6429,15.5368,15.5863,588600.0
2011-06-09 09:30:00,22.1,22.3,22.03,22.28,190500.0,15.6358,15.7773,15.5863,15.7632,190500.0
2011-06-09 10:00:00,22.27,22.34,22.13,22.17,154300.0,15.7561,15.8056,15.657,15.6853,154300.0
2011-06-09 10:30:00,22.17,22.26,22.13,22.25,222200.0,15.6853,15.749,15.657,15.7419,222200.0
2011-06-09 11:00:00,22.25,22.33,22.17,22.22,232100.0,15.7419,15.7985,15.6853,15.7207,232100.0
2011-06-09 11:30:00,22.22,22.28,22.18,22.27,150100.0,15.7207,15.7632,15.6924,15.7561,150100.0
2011-06-09 12:00:00,22.27,22.31,22.24,22.27,318100.0,15.7561,15.7844,15.7349,15.7561,318100.0
2011-06-09 12:30:00,22.27,22.3,22.23,22.24,178000.0,15.7561,15.7773,15.7278,15.7349,178000.0
2011-06-09 13:00:00,22.25,22.33,22.24,22.26,96000.0,15.7419,15.7985,15.7349,15.749,96000.0
2011-06-09 13:30:00,22.27,22.31,22.23,22.26,82400.0,15.7561,15.7844,15.7278,15.749,82400.0
2011-06-09 14:00:00,22.25,22.41,22.25,22.39,157100.0,15.7419,15.8551,15.7419,15.841,157100.0
2011-06-09 14:30:00,22.39,22.43,22.38,22.43,122000.0,15.841,15.8693,15.8339,15.8693,122000.0
2011-06-09 15:00:00,22.43,22.45,22.38,22.41,147600.0,15.8693,15.8834,15.8339,15.8551,147600.0
2011-06-09 15:30:00,22.41,22.45,22.32,22.4,471000.0,15.8551,15.8834,15.7915,15.8481,471000.0
2011-06-10 09:30:00,22.28,22.32,22.16,22.21,150000.0,15.7632,15.7915,15.6783,15.7136,150000.0
2011-06-10 10:00:00,22.22,22.23,22.01,22.08,170400.0,15.7207,15.7278,15.5721,15.6217,170400.0
2011-06-10 10:30:00,22.08,22.09,21.89,21.91,98200.0,15.6217,15.6287,15.4872,15.5014,98200.0
2011-06-10 11:00:00,21.9,21.93,21.74,21.87,153400.0,15.4943,15.5155,15.3811,15.4731,153400.0
2011-06-10 11:30:00,21.86,21.9,21.79,21.87,217300.0,15.466,15.4943,15.4165,15.4731,217300.0
2011-06-10 12:00:00,21.87,21.89,21.8,21.87,240600.0,15.4731,15.4872,15.4236,15.4731,240600.0
2011-06-10 12:30:00,21.87,21.98,21.86,21.94,77400.0,15.4731,15.5509,15.466,15.5226,77400.0
2011-06-10 13:00:00,21.94,21.95,21.86,21.88,63100.0,15.5226,15.5297,15.466,15.4802,63100.0
2011-06-10 13:30:00,21.89,21.89,21.69,21.73,156300.0,15.4872,15.4872,15.3457,15.374,156300.0
2011-06-10 14:00:00,21.74,21.89,21.74,21.86,155500.0,15.3811,15.4872,15.3811,15.466,155500.0
2011-06-10 14:30:00,21.86,22.0,21.84,22.0,107600.0,15.466,15.5651,15.4519,15.5651,107600.0
2011-06-10 15:00:00,22.0,22.01,21.94,21.95,179500.0,15.5651,15.5721,15.5226,15.5297,179500.0
2011-06-10 15:30:00,21.95,21.98,21.8,21.81,375800.0,15.5297,15.5509,15.4236,15.4306,375800.0
2011-06-13 09:30:00,21.86,22.4,21.86,22.38,231000.0,15.466,15.8481,15.466,15.8339,231000.0
2011-06-13 10:00:00,22.38,22.46,22.28,22.46,326800.0,15.8339,15.8905,15.7632,15.8905,326800.0
2011-06-13 10:30:00,22.46,22.5,22.24,22.3,170600.0,15.8905,15.9188,15.7349,15.7773,170600.0
2011-06-13 11:00:00,22.29,22.35,22.2,22.33,184600.0,15.7702,15.8127,15.7066,15.7985,184600.0
2011-06-13 11:30:00,22.33,22.36,22.12,22.13,92600.0,15.7985,15.8198,15.65,15.657,92600.0
2011-06-13 12:00:00,22.14,22.2,22.11,22.18,88600.0,15.6641,15.7066,15.6429,15.6924,88600.0
2011-06-13 12:30:00,22.19,22.3,22.18,22.23,238600.0,15.6995,15.7773,15.6924,15.7278,238600.0
2011-06-13 13:00:00,22.23,22.32,22.16,22.28,240300.0,15.7278,15.7915,15.6783,15.7632,240300.0
2011-06-13 13:30:00,22.28,22.32,22.22,22.31,193800.0,15.7632,15.7915,15.7207,15.7844,193800.0
2011-06-13 14:00:00,22.31,22.35,22.27,22.34,134500.0,15.7844,15.8127,15.7561,15.8056,134500.0
2011-06-13 14:30:00,22.33,22.43,22.29,22.36,194200.0,15.7985,15.8693,15.7702,15.8198,194200.0
2011-06-13 15:00:00,22.36,22.46,22.35,22.42,197800.0,15.8198,15.8905,15.8127,15.8622,197800.0
2011-06-13 15:30:00,22.42,22.43,22.33,22.39,438300.0,15.8622,15.8693,15.7985,15.841,438300.0
2011-06-14 09:30:00,22.53,22.89,22.4,22.89,275500.0,15.94,16.1947,15.8481,16.1947,275500.0
2011-06-14 10:00:00,22.89,22.98,22.84,22.9,272500.0,16.1947,16.2584,16.1594,16.2018,272500.0
2011-06-14 10:30:00,22.89,23.0,22.87,22.9,145900.0,16.1947,16.2726,16.1806,16.2018,145900.0
2011-06-14 11:00:00,22.89,22.94,22.83,22.94,118500.0,16.1947,16.2301,16.1523,16.2301,118500.0
2011-06-14 11:30:00,22.94,23.03,22.94,23.01,137900.0,16.2301,16.2938,16.2301,16.2796,137900.0
2011-06-14 12:00:00,23.01,23.16,23.01,23.12,92900.0,16.2796,16.3858,16.2796,16.3575,92900.0
2011-06-14 12:30:00,23.12,23.17,23.06,23.14,75500.0,16.3575,16.3928,16.315,16.3716,75500.0
2011-06-14 13:00:00,23.14,23.15,23.07,23.1,73100.0,16.3716,16.3787,16.3221,16.3433,73100.0
2011-06-14 13:30:00,23.1,23.16,22.98,23.08,90200.0,16.3433,16.3858,16.2584,16.3292,90200.0
2011-06-14 14:00:00,23.08,23.1,22.99,23.01,61900.0,16.3292,16.3433,16.2655,16.2796,61900.0
2011-06-14 14:30:00,23.01,23.05,22.99,23.0,135800.0,16.2796,16.3079,16.2655,16.2726,135800.0
2011-06-14 15:00:00,23.01,23.02,22.91,22.97,234400.0,16.2796,16.2867,16.2089,16.2513,234400.0
2011-06-14 15:30:00,22.98,22.98,22.92,22.96,334100.0,16.2584,16.2584,16.216,16.2443,334100.0
2011-06-15 09:30:00,22.72,23.16,22.55,23.12,245100.0,16.0745,16.3858,15.9542,16.3575,245100.0
2011-06-15 10:00:00,23.1,23.11,22.89,22.9,138300.0,16.3433,16.3504,16.1947,16.2018,138300.0
2011-06-15 10:30:00,22.88,23.0,22.87,22.92,116400.0,16.1877,16.2726,16.1806,16.216,116400.0
2011-06-15 11:00:00,22.92,22.99,22.89,22.98,141100.0,16.216,16.2655,16.1947,16.2584,141100.0
2011-06-15 11:30:00,22.98,22.99,22.81,22.87,195100.0,16.2584,16.2655,16.1381,16.1806,195100.0
2011-06-15 12:00:00,22.87,22.91,22.77,22.84,146200.0,16.1806,16.2089,16.1098,16.1594,146200.0
2011-06-15 12:30:00,22.84,23.03,22.83,22.86,155800.0,16.1594,16.2938,16.1523,16.1735,155800.0
2011-06-15 13:00:00,22.87,22.89,22.78,22.83,96500.0,16.1806,16.1947,16.1169,16.1523,96500.0
2011-06-15 13:30:00,22.84,22.89,22.8,22.89,88000.0,16.1594,16.1947,16.1311,16.1947,88000.0
2011-06-15 14:00:00,22.9,22.97,22.8,22.82,171000.0,16.2018,16.2513,16.1311,16.1452,171000.0
2011-06-15 14:30:00,22.82,22.9,22.79,22.82,189800.0,16.1452,16.2018,16.124,16.1452,189800.0
2011-06-15 15:00:00,22.82,22.85,22.73,22.82,269700.0,16.1452,16.1664,16.0815,16.1452,269700.0
2011-06-15 15:30:00,22.83,22.85,22.74,22.78,461000.0,16.1523,16.1664,16.0886,16.1169,461000.0
2011-06-16 09:30:00,22.69,22.78,22.57,22.6,147800.0,16.0532,16.1169,15.9683,15.9896,147800.0
2011-06-16 10:00:00,22.59,22.87,22.47,22.71,238700.0,15.9825,16.1806,15.8976,16.0674,238700.0
2011-06-16 10:30:00,22.71,22.9,22.68,22.72,181900.0,16.0674,16.2018,16.0462,16.0745,181900.0
2011-06-16 11:00:00,22.71,22.75,22.6,22.7,89600.0,16.0674,16.0957,15.9896,16.0603,89600.0
2011-06-16 11:30:00,22.69,22.73,22.63,22.64,108600.0,16.0532,16.0815,16.0108,16.0179,108600.0
2011-06-16 12:00:00,22.65,22.75,22.64,22.69,96000.0,16.0249,16.0957,16.0179,16.0532,96000.0
2011-06-16 12:30:00,22.7,22.74,22.64,22.66,39200.0,16.0603,16.0886,16.0179,16.032,39200.0
2011-06-16 13:00:00,22.66,22.69,22.6,22.6,81300.0,16.032,16.0532,15.9896,15.9896,81300.0
2011-06-16 13:30:00,22.61,22.61,22.41,22.41,73000.0,15.9966,15.9966,15.8551,15.8551,73000.0
2011-06-16 14:00:00,22.41,22.5,22.31,22.35,184600.0,15.8551,15.9188,15.7844,15.8127,184600.0
2011-06-16 14:30:00,22.36,22.38,22.14,22.24,263500.0,15.8198,15.8339,15.6641,15.7349,263500.0
2011-06-16 15:00:00,22.24,22.38,22.24,22.32,148300.0,15.7349,15.8339,15.7349,15.7915,148300.0
2011-06-16 15:30:00,22.32,22.47,22.32,22.44,271000.0,15.7915,15.8976,15.7915,15.8764,271000.0
2011-06-17 09:30:00,22.66,22.9,22.53,22.59,390600.0,16.032,16.2018,15.94,15.9825,390600.0
2011-06-17 10:00:00,22.6,23.0,22.6,22.76,344300.0,15.9896,16.2726,15.9896,16.1028,344300.0
2011-06-17 10:30:00,22.75,22.86,22.74,22.8,92400.0,16.0957,16.1735,16.0886,16.1311,92400.0
2011-06-17 11:00:00,22.8,22.81,22.74,22.79,93300.0,16.1311,16.1381,16.0886,16.124,93300.0
2011-06-17 11:30:00,22.8,22.87,22.76,22.81,72300.0,16.1311,16.1806,16.1028,16.1381,72300.0
2011-06-17 12:00:00,22.81,22.85,22.75,22.77,138400.0,16.1381,16.1664,16.0957,16.1098,138400.0
2011-06-17 12:30:00,22.77,22.85,22.75,22.84,106300.0,16.1098,16.1664,16.0957,16.1594,106300.0
2011-06-17 13:00:00,22.83,22.83,22.76,22.8,92700.0,16.1523,16.1523,16.1028,16.1311,92700.0
2011-06-17 13:30:00,22.8,22.89,22.75,22.79,96200.0,16.1311,16.1947,16.0957,16.124,96200.0
2011-06-17 14:00:00,22.79,22.92,22.76,22.92,94000.0,16.124,16.216,16.1028,16.216,94000.0
2011-06-17 14:30:00,22.92,22.93,22.82,22.82,128300.0,16.216,16.223,16.1452,16.1452,128300.0
2011-06-17 15:00:00,22.82,22.87,22.8,22.84,286000.0,16.1452,16.1806,16.1311,16.1594,286000.0
2011-06-17 15:30:00,22.85,23.05,22.69,22.81,1255600.0,16.1664,16.3079,16.0532,16.1381,1255600.0
2011-06-20 09:30:00,22.81,23.16,22.67,23.1,199400.0,16.1381,16.3858,16.0391,16.3433,199400.0
2011-06-20 10:00:00,23.12,23.22,23.05,23.2,158100.0,16.3575,16.4282,16.3079,16.4141,158100.0
2011-06-20 10:30:00,23.2,23.3,23.15,23.18,122500.0,16.4141,16.4848,16.3787,16.3999,122500.0
2011-06-20 11:00:00,23.18,23.25,23.1,23.22,135500.0,16.3999,16.4494,16.3433,16.4282,135500.0
2011-06-20 11:30:00,23.23,23.48,23.19,23.46,119100.0,16.4353,16.6122,16.407,16.598,119100.0
2011-06-20 12:00:00,23.46,23.51,23.38,23.46,94900.0,16.598,16.6334,16.5414,16.598,94900.0
2011-06-20 12:30:00,23.46,23.48,23.4,23.43,71900.0,16.598,16.6122,16.5556,16.5768,71900.0
2011-06-20 13:00:00,23.43,23.46,23.36,23.39,76400.0,16.5768,16.598,16.5273,16.5485,76400.0
2011-06-20 13:30:00,23.39,23.41,23.28,23.3,34400.0,16.5485,16.5626,16.4707,16.4848,34400.0
2011-06-20 14:00:00,23.3,23.34,23.28,23.32,36900.0,16.4848,16.5131,16.4707,16.499,36900.0
2011-06-20 14:30:00,23.34,23.38,23.3,23.37,118600.0,16.5131,16.5414,16.4848,16.5343,118600.0
2011-06-20 15:00:00,23.36,23.37,23.23,23.27,175600.0,16.5273,16.5343,16.4353,16.4636,175600.0
2011-06-20 15:30:00,23.27,23.45,23.27,23.42,392200.0,16.4636,16.5909,16.4636,16.5697,392200.0
2011-06-21 09:30:00,23.61,23.84,23.56,23.76,223400.0,16.7041,16.8669,16.6688,16.8103,223400.0
2011-06-21 10:00:00,23.75,24.0,23.72,23.98,248900.0,16.8032,16.9801,16.782,16.9659,248900.0
2011-06-21 10:30:00,23.98,24.02,23.89,23.99,188200.0,16.9659,16.9942,16.9022,16.973,188200.0
2011-06-21 11:00:00,24.0,24.01,23.9,23.9,201400.0,16.9801,16.9871,16.9093,16.9093,201400.0
2011-06-21 11:30:00,23.91,24.0,23.85,23.89,117000.0,16.9164,16.9801,16.8739,16.9022,117000.0
2011-06-21 12:00:00,23.89,23.95,23.83,23.9,83400.0,16.9022,16.9447,16.8598,16.9093,83400.0
2011-06-21 12:30:00,23.91,24.09,23.89,24.08,88300.0,16.9164,17.0437,16.9022,17.0367,88300.0
2011-06-21 13:00:00,24.08,24.09,23.9,23.91,73000.0,17.0367,17.0437,16.9093,16.9164,73000.0
2011-06-21 13:30:00,23.91,23.93,23.87,23.88,74600.0,16.9164,16.9305,16.8881,16.8952,74600.0
2011-06-21 14:00:00,23.88,24.03,23.88,24.02,70500.0,16.8952,17.0013,16.8952,16.9942,70500.0
2011-06-21 14:30:00,24.03,24.12,24.0,24.09,144700.0,17.0013,17.065,16.9801,17.0437,144700.0
2011-06-21 15:00:00,24.09,24.1,23.99,24.02,157100.0,17.0437,17.0508,16.973,16.9942,157100.0
2011-06-21 15:30:00,24.02,24.14,24.01,24.11,396800.0,16.9942,17.0791,16.9871,17.0579,396800.0
2011-06-22 09:30:00,23.95,24.4,23.89,24.25,269400.0,16.9447,17.2631,16.9022,17.1569,269400.0
2011-06-22 10:00:00,24.25,24.31,24.22,24.28,331400.0,17.1569,17.1994,17.1357,17.1782,331400.0
2011-06-22 10:30:00,24.28,24.42,24.23,24.36,269600.0,17.1782,17.2772,17.1428,17.2348,269600.0
2011-06-22 11:00:00,24.35,24.35,24.17,24.21,117400.0,17.2277,17.2277,17.1003,17.1286,117400.0
2011-06-22 11:30:00,24.21,24.26,24.16,24.19,84900.0,17.1286,17.164,17.0933,17.1145,84900.0
2011-06-22 12:00:00,24.18,24.28,24.12,24.22,105300.0,17.1074,17.1782,17.065,17.1357,105300.0
2011-06-22 12:30:00,24.21,24.23,24.07,24.21,114700.0,17.1286,17.1428,17.0296,17.1286,114700.0
2011-06-22 13:00:00,24.21,24.22,24.16,24.21,85100.0,17.1286,17.1357,17.0933,17.1286,85100.0
2011-06-22 13:30:00,24.21,24.27,24.19,24.25,81600.0,17.1286,17.1711,17.1145,17.1569,81600.0
2011-06-22 14:00:00,24.25,24.26,24.15,24.2,224900.0,17.1569,17.164,17.0862,17.1216,224900.0
2011-06-22 14:30:00,24.19,24.27,24.03,24.05,294000.0,17.1145,17.1711,17.0013,17.0154,294000.0
2011-06-22 15:00:00,24.05,24.09,23.86,23.86,364200.0,17.0154,17.0437,16.881,16.881,364200.0
2011-06-22 15:30:00,23.86,23.86,23.76,23.81,576600.0,16.881,16.881,16.8103,16.8456,576600.0
2011-06-23 09:30:00,23.52,24.16,23.45,23.99,246200.0,16.6405,17.0933,16.5909,16.973,246200.0
2011-06-23 10:00:00,23.99,24.12,23.81,23.89,324900.0,16.973,17.065,16.8456,16.9022,324900.0
2011-06-23 10:30:00,23.88,23.89,23.62,23.69,229600.0,16.8952,16.9022,16.7112,16.7607,229600.0
2011-06-23 11:00:00,23.69,23.73,23.59,23.63,275500.0,16.7607,16.789,16.69,16.7183,275500.0
2011-06-23 11:30:00,23.63,23.77,23.61,23.74,134500.0,16.7183,16.8173,16.7041,16.7961,134500.0
2011-06-23 12:00:00,23.74,23.95,23.74,23.81,168800.0,16.7961,16.9447,16.7961,16.8456,168800.0
2011-06-23 12:30:00,23.81,23.94,23.8,23.94,118200.0,16.8456,16.9376,16.8386,16.9376,118200.0
2011-06-23 13:00:00,23.93,24.07,23.93,24.0,203100.0,16.9305,17.0296,16.9305,16.9801,203100.0
2011-06-23 13:30:00,24.0,24.07,23.97,24.0,223300.0,16.9801,17.0296,16.9588,16.9801,223300.0
2011-06-23 14:00:00,24.01,24.02,23.89,23.92,175100.0,16.9871,16.9942,16.9022,16.9235,175100.0
2011-06-23 14:30:00,23.93,24.07,23.76,24.06,231400.0,16.9305,17.0296,16.8103,17.0225,231400.0
2011-06-23 15:00:00,24.06,24.28,23.94,24.17,490900.0,17.0225,17.1782,16.9376,17.1003,490900.0
2011-06-23 15:30:00,24.17,24.33,24.04,24.29,789100.0,17.1003,17.2135,17.0084,17.1852,789100.0
2011-06-24 09:30:00,24.35,24.83,24.28,24.29,490600.0,17.2277,17.5673,17.1782,17.1852,490600.0
2011-06-24 10:00:00,24.28,24.28,24.0,24.01,368800.0,17.1782,17.1782,16.9801,16.9871,368800.0
2011-06-24 10:30:00,24.0,24.01,23.74,23.86,325900.0,16.9801,16.9871,16.7961,16.881,325900.0
2011-06-24 11:00:00,23.85,23.94,23.74,23.79,181700.0,16.8739,16.9376,16.7961,16.8315,181700.0
2011-06-24 11:30:00,23.79,23.81,23.68,23.73,75200.0,16.8315,16.8456,16.7537,16.789,75200.0
2011-06-24 12:00:00,23.72,23.76,23.56,23.59,246200.0,16.782,16.8103,16.6688,16.69,246200.0
2011-06-24 12:30:00,23.59,23.72,23.57,23.72,225100.0,16.69,16.782,16.6758,16.782,225100.0
2011-06-24 13:00:00,23.72,23.84,23.69,23.78,142000.0,16.782,16.8669,16.7607,16.8244,142000.0
2011-06-24 13:30:00,23.78,23.93,23.78,23.91,213600.0,16.8244,16.9305,16.8244,16.9164,213600.0
2011-06-24 14:00:00,23.92,23.97,23.74,23.88,348000.0,16.9235,16.9588,16.7961,16.8952,348000.0
2011-06-24 14:30:00,23.88,23.99,23.85,23.91,223600.0,16.8952,16.973,16.8739,16.9164,223600.0
2011-06-24 15:00:00,23.91,23.96,23.86,23.95,235400.0,16.9164,16.9518,16.881,16.9447,235400.0
2011-06-24 15:30:00,23.95,24.24,23.94,24.23,1467300.0,16.9447,17.1499,16.9376,17.1428,1467300.0
2011-06-27 09:30:00,24.08,24.29,23.93,24.07,159400.0,17.0367,17.1852,16.9305,17.0296,159400.0
2011-06-27 10:00:00,24.06,24.18,23.98,24.18,226500.0,17.0225,17.1074,16.9659,17.1074,226500.0
2011-06-27 10:30:00,24.19,24.23,24.08,24.09,206200.0,17.1145,17.1428,17.0367,17.0437,206200.0
2011-06-27 11:00:00,24.09,24.11,23.91,23.98,166200.0,17.0437,17.0579,16.9164,16.9659,166200.0
2011-06-27 11:30:00,23.99,24.0,23.91,23.96,120800.0,16.973,16.9801,16.9164,16.9518,120800.0
2011-06-27 12:00:00,23.95,24.0,23.89,23.98,101200.0,16.9447,16.9801,16.9022,16.9659,101200.0
2011-06-27 12:30:00,23.98,24.02,23.95,23.98,60200.0,16.9659,16.9942,16.9447,16.9659,60200.0
2011-06-27 13:00:00,23.99,24.04,23.95,23.95,88800.0,16.973,17.0084,16.9447,16.9447,88800.0
2011-06-27 13:30:00,23.95,23.98,23.86,23.96,113600.0,16.9447,16.9659,16.881,16.9518,113600.0
2011-06-27 14:00:00,23.97,24.09,23.96,24.05,177000.0,16.9588,17.0437,16.9518,17.0154,177000.0
2011-06-27 14:30:00,24.05,24.07,23.98,23.98,194400.0,17.0154,17.0296,16.9659,16.9659,194400.0
2011-06-27 15:00:00,23.99,24.09,23.95,24.02,214500.0,16.973,17.0437,16.9447,16.9942,214500.0
2011-06-27 15:30:00,24.02,24.04,23.86,23.87,843900.0,16.9942,17.0084,16.881,16.8881,843900.0
2011-06-28 09:30:00,24.18,24.58,24.17,24.47,298200.0,17.1074,17.3904,17.1003,17.3126,298200.0
2011-06-28 10:00:00,24.47,24.5,24.4,24.43,223100.0,17.3126,17.3338,17.2631,17.2843,223100.0
2011-06-28 10:30:00,24.44,24.51,24.37,24.4,144000.0,17.2914,17.3409,17.2418,17.2631,144000.0
2011-06-28 11:00:00,24.4,24.56,24.36,24.54,78500.0,17.2631,17.3763,17.2348,17.3621,78500.0
2011-06-28 11:30:00,24.54,24.65,24.52,24.58,115900.0,17.3621,17.4399,17.348,17.3904,115900.0
2011-06-28 12:00:00,24.59,24.65,24.46,24.47,193800.0,17.3975,17.4399,17.3055,17.3126,193800.0
2011-06-28 12:30:00,24.48,24.5,24.33,24.35,147900.0,17.3197,17.3338,17.2135,17.2277,147900.0
2011-06-28 13:00:00,24.35,24.36,24.22,24.25,140000.0,17.2277,17.2348,17.1357,17.1569,140000.0
2011-06-28 13:30:00,24.24,24.3,24.17,24.28,185400.0,17.1499,17.1923,17.1003,17.1782,185400.0
2011-06-28 14:00:00,24.28,24.3,24.2,24.28,110500.0,17.1782,17.1923,17.1216,17.1782,110500.0
2011-06-28 14:30:00,24.28,24.38,24.27,24.35,232800.0,17.1782,17.2489,17.1711,17.2277,232800.0
2011-06-28 15:00:00,24.35,24.36,24.28,24.3,349700.0,17.2277,17.2348,17.1782,17.1923,349700.0
2011-06-28 15:30:00,24.3,24.35,24.24,24.24,1102400.0,17.1923,17.2277,17.1499,17.1499,1102400.0
2011-06-29 09:30:00,24.41,24.55,24.0,24.02,262300.0,17.2701,17.3692,16.9801,16.9942,262300.0
2011-06-29 10:00:00,24.03,24.23,23.91,24.23,408600.0,17.0013,17.1428,16.9164,17.1428,408600.0
2011-06-29 10:30:00,24.22,24.23,24.11,24.19,290000.0,17.1357,17.1428,17.0579,17.1145,290000.0
2011-06-29 11:00:00,24.18,24.23,24.11,24.19,212000.0,17.1074,17.1428,17.0579,17.1145,212000.0
2011-06-29 11:30:00,24.19,24.31,24.1,24.25,211200.0,17.1145,17.1994,17.0508,17.1569,211200.0
2011-06-29 12:00:00,24.25,24.3,24.17,24.24,144800.0,17.1569,17.1923,17.1003,17.1499,144800.0
2011-06-29 12:30:00,24.25,24.33,24.24,24.3,71200.0,17.1569,17.2135,17.1499,17.1923,71200.0
2011-06-29 13:00:00,24.29,24.3,24.09,24.12,143400.0,17.1852,17.1923,17.0437,17.065,143400.0
2011-06-29 13:30:00,24.13,24.21,24.13,24.16,111800.0,17.072,17.1286,17.072,17.0933,111800.0
2011-06-29 14:00:00,24.16,24.19,23.89,23.93,229400.0,17.0933,17.1145,16.9022,16.9305,229400.0
2011-06-29 14:30:00,23.92,24.01,23.88,24.0,163100.0,16.9235,16.9871,16.8952,16.9801,163100.0
2011-06-29 15:00:00,23.99,24.07,23.96,23.99,272300.0,16.973,17.0296,16.9518,16.973,272300.0
2011-06-29 15:30:00,23.98,24.05,23.96,23.99,538600.0,16.9659,17.0154,16.9518,16.973,538600.0
2011-06-30 09:30:00,24.12,24.25,23.99,24.11,90600.0,17.065,17.1569,16.973,17.0579,90600.0
2011-06-30 10:00:00,24.11,24.23,23.98,24.01,308200.0,17.0579,17.1428,16.9659,16.9871,308200.0
2011-06-30 10:30:00,24.01,24.2,24.0,24.19,140600.0,16.9871,17.1216,16.9801,17.1145,140600.0
2011-06-30 11:00:00,24.2,24.25,24.07,24.12,122700.0,17.1216,17.1569,17.0296,17.065,122700.0
2011-06-30 11:30:00,24.12,24.17,24.02,24.05,77600.0,17.065,17.1003,16.9942,17.0154,77600.0
2011-06-30 12:00:00,24.05,24.08,23.99,23.99,85600.0,17.0154,17.0367,16.973,16.973,85600.0
2011-06-30 12:30:00,23.99,24.01,23.92,23.94,85700.0,16.973,16.9871,16.9235,16.9376,85700.0
2011-06-30 13:00:00,23.94,23.94,23.85,23.88,134200.0,16.9376,16.9376,16.8739,16.8952,134200.0
2011-06-30 13:30:00,23.88,23.97,23.84,23.93,142900.0,16.8952,16.9588,16.8669,16.9305,142900.0
2011-06-30 14:00:00,23.93,24.0,23.89,23.95,103500.0,16.9305,16.9801,16.9022,16.9447,103500.0
2011-06-30 14:30:00,23.96,24.0,23.91,23.93,113900.0,16.9518,16.9801,16.9164,16.9305,113900.0
2011-06-30 15:00:00,23.94,23.95,23.66,23.87,408200.0,16.9376,16.9447,16.7395,16.8881,408200.0
2011-06-30 15:30:00,23.86,23.92,23.76,23.76,636300.0,16.881,16.9235,16.8103,16.8103,636300.0
2011-07-01 09:30:00,23.87,24.03,23.55,23.59,242100.0,16.8881,17.0013,16.6617,16.69,242100.0
2011-07-01 10:00:00,23.63,24.04,23.63,24.02,313100.0,16.7183,17.0084,16.7183,16.9942,313100.0
2011-07-01 10:30:00,24.02,24.14,23.97,23.97,201300.0,16.9942,17.0791,16.9588,16.9588,201300.0
2011-07-01 11:00:00,23.98,24.13,23.98,24.13,136200.0,16.9659,17.072,16.9659,17.072,136200.0
2011-07-01 11:30:00,24.13,24.13,24.01,24.08,112200.0,17.072,17.072,16.9871,17.0367,112200.0
2011-07-01 12:00:00,24.08,24.23,24.08,24.22,120700.0,17.0367,17.1428,17.0367,17.1357,120700.0
2011-07-01 12:30:00,24.22,24.26,24.19,24.21,130500.0,17.1357,17.164,17.1145,17.1286,130500.0
2011-07-01 13:00:00,24.21,24.28,24.13,24.16,101800.0,17.1286,17.1782,17.072,17.0933,101800.0
2011-07-01 13:30:00,24.16,24.21,24.1,24.21,121200.0,17.0933,17.1286,17.0508,17.1286,121200.0
2011-07-01 14:00:00,24.2,24.25,24.18,24.21,122900.0,17.1216,17.1569,17.1074,17.1286,122900.0
2011-07-01 14:30:00,24.21,24.24,24.18,24.19,152000.0,17.1286,17.1499,17.1074,17.1145,152000.0
2011-07-01 15:00:00,24.19,24.21,24.13,24.16,190800.0,17.1145,17.1286,17.072,17.0933,190800.0
2011-07-01 15:30:00,24.16,24.16,24.09,24.1,449400.0,17.0933,17.0933,17.0437,17.0508,449400.0
2011-07-05 09:30:00,24.15,24.16,23.88,23.95,126700.0,17.0862,17.0933,16.8952,16.9447,126700.0
2011-07-05 10:00:00,23.95,23.97,23.68,23.76,216400.0,16.9447,16.9588,16.7537,16.8103,216400.0
2011-07-05 10:30:00,23.76,23.84,23.68,23.69,202600.0,16.8103,16.8669,16.7537,16.7607,202600.0
2011-07-05 11:00:00,23.7,23.76,23.61,23.76,192800.0,16.7678,16.8103,16.7041,16.8103,192800.0
2011-07-05 11:30:00,23.76,23.92,23.74,23.91,151500.0,16.8103,16.9235,16.7961,16.9164,151500.0
2011-07-05 12:00:00,23.92,23.94,23.76,23.93,206200.0,16.9235,16.9376,16.8103,16.9305,206200.0
2011-07-05 12:30:00,23.93,23.94,23.84,23.84,87500.0,16.9305,16.9376,16.8669,16.8669,87500.0
2011-07-05 13:00:00,23.85,23.92,23.84,23.89,114800.0,16.8739,16.9235,16.8669,16.9022,114800.0
2011-07-05 13:30:00,23.89,23.96,23.87,23.94,161500.0,16.9022,16.9518,16.8881,16.9376,161500.0
2011-07-05 14:00:00,23.94,23.97,23.73,23.75,211800.0,16.9376,16.9588,16.789,16.8032,211800.0
2011-07-05 14:30:00,23.75,23.91,23.74,23.8,173500.0,16.8032,16.9164,16.7961,16.8386,173500.0
2011-07-05 15:00:00,23.8,23.84,23.77,23.81,368900.0,16.8386,16.8669,16.8173,16.8456,368900.0
2011-07-05 15:30:00,23.81,23.83,23.77,23.8,576600.0,16.8456,16.8598,16.8173,16.8386,576600.0
2011-07-06 09:30:00,23.84,24.04,23.8,23.82,188100.0,16.8669,17.0084,16.8386,16.8527,188100.0
2011-07-06 10:00:00,23.8,23.86,23.62,23.69,236300.0,16.8386,16.881,16.7112,16.7607,236300.0
2011-07-06 10:30:00,23.69,23.75,23.62,23.7,170400.0,16.7607,16.8032,16.7112,16.7678,170400.0
2011-07-06 11:00:00,23.7,23.75,23.61,23.64,156900.0,16.7678,16.8032,16.7041,16.7254,156900.0
2011-07-06 11:30:00,23.64,23.71,23.6,23.64,157300.0,16.7254,16.7749,16.6971,16.7254,157300.0
2011-07-06 12:00:00,23.65,23.68,23.51,23.57,237500.0,16.7324,16.7537,16.6334,16.6758,237500.0
2011-07-06 12:30:00,23.57,23.73,23.57,23.68,129500.0,16.6758,16.789,16.6758,16.7537,129500.0
2011-07-06 13:00:00,23.68,23.69,23.48,23.51,206600.0,16.7537,16.7607,16.6122,16.6334,206600.0
2011-07-06 13:30:00,23.5,23.55,23.48,23.51,143600.0,16.6263,16.6617,16.6122,16.6334,143600.0
2011-07-06 14:00:00,23.52,23.52,23.38,23.42,224700.0,16.6405,16.6405,16.5414,16.5697,224700.0
2011-07-06 14:30:00,23.42,23.48,23.4,23.42,168100.0,16.5697,16.6122,16.5556,16.5697,168100.0
2011-07-06 15:00:00,23.42,23.43,23.26,23.31,409300.0,16.5697,16.5768,16.4565,16.4919,409300.0
2011-07-06 15:30:00,23.31,23.37,23.29,23.33,867300.0,16.4919,16.5343,16.4777,16.506,867300.0
2011-07-07 09:30:00,23.74,24.32,23.74,24.09,634200.0,16.7961,17.2065,16.7961,17.0437,634200.0
2011-07-07 10:00:00,24.09,24.12,23.8,23.88,311600.0,17.0437,17.065,16.8386,16.8952,311600.0
2011-07-07 10:30:00,23.87,23.94,23.77,23.93,377500.0,16.8881,16.9376,16.8173,16.9305,377500.0
2011-07-07 11:00:00,23.92,23.93,23.75,23.87,519100.0,16.9235,16.9305,16.8032,16.8881,519100.0
2011-07-07 11:30:00,23.86,23.92,23.84,23.87,170300.0,16.881,16.9235,16.8669,16.8881,170300.0
2011-07-07 12:00:00,23.88,23.92,23.85,23.89,172600.0,16.8952,16.9235,16.8739,16.9022,172600.0
2011-07-07 12:30:00,23.89,23.92,23.82,23.9,184100.0,16.9022,16.9235,16.8527,16.9093,184100.0
2011-07-07 13:00:00,23.9,23.96,23.85,23.95,168400.0,16.9093,16.9518,16.8739,16.9447,168400.0
2011-07-07 13:30:00,23.95,23.98,23.85,23.87,161700.0,16.9447,16.9659,16.8739,16.8881,161700.0
2011-07-07 14:00:00,23.88,23.98,23.83,23.89,264100.0,16.8952,16.9659,16.8598,16.9022,264100.0
2011-07-07 14:30:00,23.9,24.01,23.9,23.99,176900.0,16.9093,16.9871,16.9093,16.973,176900.0
2011-07-07 15:00:00,24.0,24.12,23.99,24.08,248200.0,16.9801,17.065,16.973,17.0367,248200.0
2011-07-07 15:30:00,24.07,24.08,23.89,23.96,696100.0,17.0296,17.0367,16.9022,16.9518,696100.0
2011-07-08 09:30:00,23.65,23.72,23.54,23.6,201500.0,16.7324,16.782,16.6546,16.6971,201500.0
2011-07-08 10:00:00,23.59,23.65,23.46,23.63,148100.0,16.69,16.7324,16.598,16.7183,148100.0
2011-07-08 10:30:00,23.62,23.78,23.52,23.77,115200.0,16.7112,16.8244,16.6405,16.8173,115200.0
2011-07-08 11:00:00,23.76,23.76,23.61,23.68,90900.0,16.8103,16.8103,16.7041,16.7537,90900.0
2011-07-08 11:30:00,23.68,23.85,23.63,23.83,147100.0,16.7537,16.8739,16.7183,16.8598,147100.0
2011-07-08 12:00:00,23.83,23.93,23.8,23.93,152300.0,16.8598,16.9305,16.8386,16.9305,152300.0
2011-07-08 12:30:00,23.93,24.0,23.91,23.99,119300.0,16.9305,16.9801,16.9164,16.973,119300.0
2011-07-08 13:00:00,23.99,24.04,23.91,24.03,94600.0,16.973,17.0084,16.9164,17.0013,94600.0
2011-07-08 13:30:00,24.02,24.08,23.95,23.96,110100.0,16.9942,17.0367,16.9447,16.9518,110100.0
2011-07-08 14:00:00,23.97,24.0,23.92,23.97,85300.0,16.9588,16.9801,16.9235,16.9588,85300.0
2011-07-08 14:30:00,23.97,24.01,23.89,23.9,156400.0,16.9588,16.9871,16.9022,16.9093,156400.0
2011-07-08 15:00:00,23.91,23.95,23.88,23.9,125100.0,16.9164,16.9447,16.8952,16.9093,125100.0
2011-07-08 15:30:00,23.9,24.02,23.89,23.96,335100.0,16.9093,16.9942,16.9022,16.9518,335100.0
2011-07-11 09:30:00,23.71,24.0,23.6,23.91,154000.0,16.7749,16.9801,16.6971,16.9164,154000.0
2011-07-11 10:00:00,23.92,23.94,23.63,23.67,97000.0,16.9235,16.9376,16.7183,16.7466,97000.0
2011-07-11 10:30:00,23.67,23.69,23.57,23.58,131700.0,16.7466,16.7607,16.6758,16.6829,131700.0
2011-07-11 11:00:00,23.58,23.75,23.55,23.74,120600.0,16.6829,16.8032,16.6617,16.7961,120600.0
2011-07-11 11:30:00,23.74,23.78,23.7,23.73,97100.0,16.7961,16.8244,16.7678,16.789,97100.0
2011-07-11 12:00:00,23.73,23.76,23.64,23.64,71800.0,16.789,16.8103,16.7254,16.7254,71800.0
2011-07-11 12:30:00,23.64,23.67,23.52,23.56,62400.0,16.7254,16.7466,16.6405,16.6688,62400.0
2011-07-11 13:00:00,23.55,23.58,23.46,23.49,68600.0,16.6617,16.6829,16.598,16.6192,68600.0
2011-07-11 13:30:00,23.49,23.53,23.42,23.48,83800.0,16.6192,16.6475,16.5697,16.6122,83800.0
2011-07-11 14:00:00,23.47,23.5,23.43,23.46,64700.0,16.6051,16.6263,16.5768,16.598,64700.0
2011-07-11 14:30:00,23.45,23.45,23.38,23.39,101300.0,16.5909,16.5909,16.5414,16.5485,101300.0
2011-07-11 15:00:00,23.39,23.42,23.32,23.4,149000.0,16.5485,16.5697,16.499,16.5556,149000.0
2011-07-11 15:30:00,23.41,23.49,23.39,23.49,339400.0,16.5626,16.6192,16.5485,16.6192,339400.0
2011-07-12 09:30:00,23.42,23.56,23.3,23.43,111400.0,16.5697,16.6688,16.4848,16.5768,111400.0
2011-07-12 10:00:00,23.42,23.58,23.4,23.49,85100.0,16.5697,16.6829,16.5556,16.6192,85100.0
2011-07-12 10:30:00,23.5,23.55,23.41,23.43,129400.0,16.6263,16.6617,16.5626,16.5768,129400.0
2011-07-12 11:00:00,23.43,23.53,23.34,23.49,76900.0,16.5768,16.6475,16.5131,16.6192,76900.0
2011-07-12 11:30:00,23.48,23.58,23.46,23.54,46500.0,16.6122,16.6829,16.598,16.6546,46500.0
2011-07-12 12:00:00,23.54,23.58,23.45,23.47,97800.0,16.6546,16.6829,16.5909,16.6051,97800.0
2011-07-12 12:30:00,23.48,23.51,23.48,23.49,76300.0,16.6122,16.6334,16.6122,16.6192,76300.0
2011-07-12 13:00:00,23.49,23.55,23.41,23.42,79500.0,16.6192,16.6617,16.5626,16.5697,79500.0
2011-07-12 13:30:00,23.41,23.43,23.35,23.38,98000.0,16.5626,16.5768,16.5202,16.5414,98000.0
2011-07-12 14:00:00,23.37,23.52,23.36,23.51,181200.0,16.5343,16.6405,16.5273,16.6334,181200.0
2011-07-12 14:30:00,23.51,23.52,23.38,23.43,99100.0,16.6334,16.6405,16.5414,16.5768,99100.0
2011-07-12 15:00:00,23.42,23.44,23.31,23.34,221600.0,16.5697,16.5839,16.4919,16.5131,221600.0
2011-07-12 15:30:00,23.34,23.36,23.21,23.23,341800.0,16.5131,16.5273,16.4211,16.4353,341800.0
2011-07-13 09:30:00,23.27,23.32,23.21,23.3,169600.0,16.5791,16.6147,16.5363,16.6005,169600.0
2011-07-13 10:00:00,23.29,23.56,23.28,23.55,148300.0,16.5933,16.7857,16.5862,16.7786,148300.0
2011-07-13 10:30:00,23.55,23.7,23.54,23.63,106800.0,16.7786,16.8855,16.7715,16.8356,106800.0
2011-07-13 11:00:00,23.63,23.71,23.58,23.7,84900.0,16.8356,16.8926,16.8,16.8855,84900.0
2011-07-13 11:30:00,23.69,23.74,23.63,23.66,112700.0,16.8783,16.9139,16.8356,16.857,112700.0
2011-07-13 12:00:00,23.66,23.69,23.62,23.65,54500.0,16.857,16.8783,16.8285,16.8498,54500.0
2011-07-13 12:30:00,23.66,23.67,23.64,23.64,56800.0,16.857,16.8641,16.8427,16.8427,56800.0
2011-07-13 13:00:00,23.64,23.65,23.6,23.63,68800.0,16.8427,16.8498,16.8142,16.8356,68800.0
2011-07-13 13:30:00,23.63,23.69,23.59,23.59,69000.0,16.8356,16.8783,16.8071,16.8071,69000.0
2011-07-13 14:00:00,23.59,23.6,23.54,23.57,110400.0,16.8071,16.8142,16.7715,16.7928,110400.0
2011-07-13 14:30:00,23.57,23.64,23.55,23.63,92100.0,16.7928,16.8427,16.7786,16.8356,92100.0
2011-07-13 15:00:00,23.63,23.67,23.54,23.56,218500.0,16.8356,16.8641,16.7715,16.7857,218500.0
2011-07-13 15:30:00,23.57,23.59,23.43,23.51,576800.0,16.7928,16.8071,16.6931,16.7501,576800.0
2011-07-14 09:30:00,23.57,23.75,23.5,23.73,93700.0,16.7928,16.9211,16.743,16.9068,93700.0
2011-07-14 10:00:00,23.74,23.84,23.69,23.79,153400.0,16.9139,16.9852,16.8783,16.9496,153400.0
2011-07-14 10:30:00,23.8,23.83,23.63,23.64,147000.0,16.9567,16.9781,16.8356,16.8427,147000.0
2011-07-14 11:00:00,23.62,23.63,23.55,23.58,75100.0,16.8285,16.8356,16.7786,16.8,75100.0
2011-07-14 11:30:00,23.58,23.58,23.45,23.48,69800.0,16.8,16.8,16.7073,16.7287,69800.0
2011-07-14 12:00:00,23.47,23.47,23.2,23.25,156000.0,16.7216,16.7216,16.5292,16.5648,156000.0
2011-07-14 12:30:00,23.25,23.31,23.11,23.13,131300.0,16.5648,16.6076,16.4651,16.4793,131300.0
2011-07-14 13:00:00,23.14,23.17,22.93,23.04,135800.0,16.4865,16.5078,16.3369,16.4152,135800.0
2011-07-14 13:30:00,23.04,23.26,23.04,23.22,318200.0,16.4152,16.572,16.4152,16.5435,318200.0
2011-07-14 14:00:00,23.23,23.3,23.1,23.13,142900.0,16.5506,16.6005,16.458,16.4793,142900.0
2011-07-14 14:30:00,23.13,23.22,23.12,23.18,96200.0,16.4793,16.5435,16.4722,16.515,96200.0
2011-07-14 15:00:00,23.18,23.23,23.1,23.19,147700.0,16.515,16.5506,16.458,16.5221,147700.0
2011-07-14 15:30:00,23.19,23.25,23.17,23.2,335900.0,16.5221,16.5648,16.5078,16.5292,335900.0
2011-07-15 09:30:00,23.33,23.33,23.02,23.07,117500.0,16.6218,16.6218,16.401,16.4366,117500.0
2011-07-15 10:00:00,23.08,23.21,23.0,23.09,110900.0,16.4437,16.5363,16.3867,16.4508,110900.0
2011-07-15 10:30:00,23.1,23.18,23.07,23.1,49700.0,16.458,16.515,16.4366,16.458,49700.0
2011-07-15 11:00:00,23.08,23.18,23.05,23.15,68000.0,16.4437,16.515,16.4223,16.4936,68000.0
2011-07-15 11:30:00,23.15,23.16,23.07,23.09,45400.0,16.4936,16.5007,16.4366,16.4508,45400.0
2011-07-15 12:00:00,23.09,23.2,23.09,23.14,58500.0,16.4508,16.5292,16.4508,16.4865,58500.0
2011-07-15 12:30:00,23.14,23.16,23.05,23.06,48800.0,16.4865,16.5007,16.4223,16.4295,48800.0
2011-07-15 13:00:00,23.06,23.2,23.05,23.18,33500.0,16.4295,16.5292,16.4223,16.515,33500.0
2011-07-15 13:30:00,23.18,23.2,23.12,23.12,27200.0,16.515,16.5292,16.4722,16.4722,27200.0
2011-07-15 14:00:00,23.12,23.16,23.03,23.06,77200.0,16.4722,16.5007,16.4081,16.4295,77200.0
2011-07-15 14:30:00,23.06,23.12,23.06,23.08,37900.0,16.4295,16.4722,16.4295,16.4437,37900.0
2011-07-15 15:00:00,23.09,23.18,23.07,23.17,56900.0,16.4508,16.515,16.4366,16.5078,56900.0
2011-07-15 15:30:00,23.18,23.29,23.17,23.25,289400.0,16.515,16.5933,16.5078,16.5648,289400.0
2011-07-18 09:30:00,23.2,23.4,23.19,23.2,127200.0,16.5292,16.6717,16.5221,16.5292,127200.0
2011-07-18 10:00:00,23.2,23.26,23.04,23.08,108700.0,16.5292,16.572,16.4152,16.4437,108700.0
2011-07-18 10:30:00,23.07,23.1,22.93,23.0,72900.0,16.4366,16.458,16.3369,16.3867,72900.0
2011-07-18 11:00:00,22.99,23.07,22.95,23.03,77200.0,16.3796,16.4366,16.3511,16.4081,77200.0
2011-07-18 11:30:00,23.03,23.03,22.86,22.89,65100.0,16.4081,16.4081,16.287,16.3084,65100.0
2011-07-18 12:00:00,22.9,23.05,22.85,23.03,85800.0,16.3155,16.4223,16.2799,16.4081,85800.0
2011-07-18 12:30:00,23.03,23.06,22.97,23.03,27300.0,16.4081,16.4295,16.3654,16.4081,27300.0
2011-07-18 13:00:00,23.02,23.02,22.94,23.0,25000.0,16.401,16.401,16.344,16.3867,25000.0
2011-07-18 13:30:00,22.99,23.12,22.99,23.11,36000.0,16.3796,16.4722,16.3796,16.4651,36000.0
2011-07-18 14:00:00,23.11,23.12,23.05,23.05,37400.0,16.4651,16.4722,16.4223,16.4223,37400.0
2011-07-18 14:30:00,23.04,23.06,23.01,23.06,47400.0,16.4152,16.4295,16.3938,16.4295,47400.0
2011-07-18 15:00:00,23.06,23.12,23.02,23.05,62600.0,16.4295,16.4722,16.401,16.4223,62600.0
2011-07-18 15:30:00,23.06,23.13,23.02,23.08,257300.0,16.4295,16.4793,16.401,16.4437,257300.0
2011-07-19 09:30:00,23.33,23.54,23.27,23.48,73100.0,16.6218,16.7715,16.5791,16.7287,73100.0
2011-07-19 10:00:00,23.48,23.67,23.48,23.61,150800.0,16.7287,16.8641,16.7287,16.8213,150800.0
2011-07-19 10:30:00,23.6,23.64,23.51,23.52,131600.0,16.8142,16.8427,16.7501,16.7572,131600.0
2011-07-19 11:00:00,23.52,23.62,23.49,23.59,71800.0,16.7572,16.8285,16.7358,16.8071,71800.0
2011-07-19 11:30:00,23.58,23.63,23.49,23.54,142000.0,16.8,16.8356,16.7358,16.7715,142000.0
2011-07-19 12:00:00,23.53,23.61,23.46,23.47,100400.0,16.7643,16.8213,16.7145,16.7216,100400.0
2011-07-19 12:30:00,23.46,23.54,23.46,23.52,56600.0,16.7145,16.7715,16.7145,16.7572,56600.0
2011-07-19 13:00:00,23.52,23.55,23.42,23.54,73100.0,16.7572,16.7786,16.686,16.7715,73100.0
2011-07-19 13:30:00,23.55,23.66,23.53,23.6,62800.0,16.7786,16.857,16.7643,16.8142,62800.0
2011-07-19 14:00:00,23.61,23.71,23.59,23.71,89100.0,16.8213,16.8926,16.8071,16.8926,89100.0
2011-07-19 14:30:00,23.71,23.77,23.68,23.74,87600.0,16.8926,16.9353,16.8712,16.9139,87600.0
2011-07-19 15:00:00,23.74,23.79,23.72,23.74,79100.0,16.9139,16.9496,16.8997,16.9139,79100.0
2011-07-19 15:30:00,23.74,23.77,23.67,23.74,326600.0,16.9139,16.9353,16.8641,16.9139,326600.0
2011-07-20 09:30:00,23.74,23.74,23.36,23.42,150900.0,16.9139,16.9139,16.6432,16.686,150900.0
2011-07-20 10:00:00,23.42,23.5,23.24,23.38,186400.0,16.686,16.743,16.5577,16.6575,186400.0
2011-07-20 10:30:00,23.38,23.42,23.3,23.34,59100.0,16.6575,16.686,16.6005,16.629,59100.0
2011-07-20 11:00:00,23.34,23.34,23.26,23.26,46000.0,16.629,16.629,16.572,16.572,46000.0
2011-07-20 11:30:00,23.26,23.28,23.14,23.14,94200.0,16.572,16.5862,16.4865,16.4865,94200.0
2011-07-20 12:00:00,23.14,23.22,23.11,23.21,90800.0,16.4865,16.5435,16.4651,16.5363,90800.0
2011-07-20 12:30:00,23.21,23.29,23.19,23.27,106900.0,16.5363,16.5933,16.5221,16.5791,106900.0
2011-07-20 13:00:00,23.27,23.28,23.19,23.2,76800.0,16.5791,16.5862,16.5221,16.5292,76800.0
2011-07-20 13:30:00,23.19,23.22,23.17,23.2,51400.0,16.5221,16.5435,16.5078,16.5292,51400.0
2011-07-20 14:00:00,23.2,23.21,23.19,23.19,63800.0,16.5292,16.5363,16.5221,16.5221,63800.0
2011-07-20 14:30:00,23.2,23.21,23.14,23.19,267200.0,16.5292,16.5363,16.4865,16.5221,267200.0
2011-07-20 15:00:00,23.2,23.21,23.17,23.19,257400.0,16.5292,16.5363,16.5078,16.5221,257400.0
2011-07-20 15:30:00,23.19,23.21,23.15,23.19,486600.0,16.5221,16.5363,16.4936,16.5221,486600.0
2011-07-21 09:30:00,23.26,23.3,22.82,22.84,288200.0,16.572,16.6005,16.2585,16.2727,288200.0
2011-07-21 10:00:00,22.86,23.27,22.77,23.25,377300.0,16.287,16.5791,16.2229,16.5648,377300.0
2011-07-21 10:30:00,23.24,23.25,23.09,23.1,164400.0,16.5577,16.5648,16.4508,16.458,164400.0
2011-07-21 11:00:00,23.11,23.2,23.08,23.1,152300.0,16.4651,16.5292,16.4437,16.458,152300.0
2011-07-21 11:30:00,23.1,23.16,22.94,22.94,119000.0,16.458,16.5007,16.344,16.344,119000.0
2011-07-21 12:00:00,22.94,22.96,22.92,22.95,104100.0,16.344,16.3582,16.3297,16.3511,104100.0
2011-07-21 12:30:00,22.95,23.03,22.87,22.94,270700.0,16.3511,16.4081,16.2941,16.344,270700.0
2011-07-21 13:00:00,22.94,22.95,22.72,22.79,244200.0,16.344,16.3511,16.1872,16.2371,244200.0
2011-07-21 13:30:00,22.79,22.83,22.77,22.8,105900.0,16.2371,16.2656,16.2229,16.2442,105900.0
2011-07-21 14:00:00,22.81,22.84,22.77,22.79,170000.0,16.2514,16.2727,16.2229,16.2371,170000.0
2011-07-21 14:30:00,22.79,22.8,22.69,22.69,169700.0,16.2371,16.2442,16.1659,16.1659,169700.0
2011-07-21 15:00:00,22.69,22.72,22.66,22.69,296200.0,16.1659,16.1872,16.1445,16.1659,296200.0
2011-07-21 15:30:00,22.69,22.7,22.57,22.6,974400.0,16.1659,16.173,16.0804,16.1017,974400.0
2011-07-22 09:30:00,22.65,22.83,22.65,22.69,195300.0,16.1374,16.2656,16.1374,16.1659,195300.0
2011-07-22 10:00:00,22.7,22.74,22.54,22.64,122200.0,16.173,16.2015,16.059,16.1302,122200.0
2011-07-22 10:30:00,22.64,22.8,22.64,22.8,72900.0,16.1302,16.2442,16.1302,16.2442,72900.0
2011-07-22 11:00:00,22.81,22.92,22.81,22.88,149100.0,16.2514,16.3297,16.2514,16.3012,149100.0
2011-07-22 11:30:00,22.88,23.0,22.88,22.99,99900.0,16.3012,16.3867,16.3012,16.3796,99900.0
2011-07-22 12:00:00,22.99,23.01,22.88,22.89,82700.0,16.3796,16.3938,16.3012,16.3084,82700.0
2011-07-22 12:30:00,22.89,22.93,22.88,22.91,49800.0,16.3084,16.3369,16.3012,16.3226,49800.0
2011-07-22 13:00:00,22.91,22.91,22.82,22.88,47300.0,16.3226,16.3226,16.2585,16.3012,47300.0
2011-07-22 13:30:00,22.88,22.92,22.85,22.91,59600.0,16.3012,16.3297,16.2799,16.3226,59600.0
2011-07-22 14:00:00,22.91,22.96,22.87,22.95,70200.0,16.3226,16.3582,16.2941,16.3511,70200.0
2011-07-22 14:30:00,22.95,23.01,22.95,22.99,61300.0,16.3511,16.3938,16.3511,16.3796,61300.0
2011-07-22 15:00:00,22.99,23.0,22.95,22.95,75200.0,16.3796,16.3867,16.3511,16.3511,75200.0
2011-07-22 15:30:00,22.95,22.97,22.85,22.85,201800.0,16.3511,16.3654,16.2799,16.2799,201800.0
2011-07-25 09:30:00,22.62,22.65,22.46,22.64,201900.0,16.116,16.1374,16.002,16.1302,201900.0
2011-07-25 10:00:00,22.64,22.77,22.64,22.69,152700.0,16.1302,16.2229,16.1302,16.1659,152700.0
2011-07-25 10:30:00,22.7,22.76,22.62,22.74,106300.0,16.173,16.2157,16.116,16.2015,106300.0
2011-07-25 11:00:00,22.73,22.79,22.69,22.79,66300.0,16.1944,16.2371,16.1659,16.2371,66300.0
2011-07-25 11:30:00,22.79,22.81,22.71,22.81,88700.0,16.2371,16.2514,16.1801,16.2514,88700.0
2011-07-25 12:00:00,22.81,22.86,22.79,22.84,60300.0,16.2514,16.287,16.2371,16.2727,60300.0
2011-07-25 12:30:00,22.84,22.86,22.81,22.82,22000.0,16.2727,16.287,16.2514,16.2585,22000.0
2011-07-25 13:00:00,22.81,22.83,22.75,22.76,32300.0,16.2514,16.2656,16.2086,16.2157,32300.0
2011-07-25 13:30:00,22.76,22.77,22.65,22.65,37600.0,16.2157,16.2229,16.1374,16.1374,37600.0
2011-07-25 14:00:00,22.66,22.71,22.66,22.68,26900.0,16.1445,16.1801,16.1445,16.1587,26900.0
2011-07-25 14:30:00,22.69,22.69,22.61,22.65,104600.0,16.1659,16.1659,16.1089,16.1374,104600.0
2011-07-25 15:00:00,22.66,22.7,22.63,22.65,134400.0,16.1445,16.173,16.1231,16.1374,134400.0
2011-07-25 15:30:00,22.66,22.69,22.61,22.65,416500.0,16.1445,16.1659,16.1089,16.1374,416500.0
2011-07-26 09:30:00,22.64,22.99,22.59,22.65,145100.0,16.1302,16.3796,16.0946,16.1374,145100.0
2011-07-26 10:00:00,22.65,22.76,22.61,22.73,106100.0,16.1374,16.2157,16.1089,16.1944,106100.0
2011-07-26 10:30:00,22.73,22.73,22.56,22.57,118600.0,16.1944,16.1944,16.0732,16.0804,118600.0
2011-07-26 11:00:00,22.57,22.72,22.57,22.72,72000.0,16.0804,16.1872,16.0804,16.1872,72000.0
2011-07-26 11:30:00,22.71,22.76,22.68,22.71,40500.0,16.1801,16.2157,16.1587,16.1801,40500.0
2011-07-26 12:00:00,22.7,22.78,22.68,22.74,41300.0,16.173,16.23,16.1587,16.2015,41300.0
2011-07-26 12:30:00,22.74,22.78,22.7,22.78,40600.0,16.2015,16.23,16.173,16.23,40600.0
2011-07-26 13:00:00,22.77,22.8,22.73,22.75,45100.0,16.2229,16.2442,16.1944,16.2086,45100.0
2011-07-26 13:30:00,22.75,22.77,22.71,22.76,102200.0,16.2086,16.2229,16.1801,16.2157,102200.0
2011-07-26 14:00:00,22.75,22.91,22.74,22.9,94200.0,16.2086,16.3226,16.2015,16.3155,94200.0
2011-07-26 14:30:00,22.9,22.98,22.9,22.93,147600.0,16.3155,16.3725,16.3155,16.3369,147600.0
2011-07-26 15:00:00,22.93,22.93,22.79,22.87,135300.0,16.3369,16.3369,16.2371,16.2941,135300.0
2011-07-26 15:30:00,22.88,22.9,22.79,22.87,388800.0,16.3012,16.3155,16.2371,16.2941,388800.0
2011-07-27 09:30:00,22.69,22.69,22.3,22.4,155800.0,16.1659,16.1659,15.888,15.9592,155800.0
2011-07-27 10:00:00,22.4,22.44,22.11,22.12,158900.0,15.9592,15.9877,15.7526,15.7598,158900.0
2011-07-27 10:30:00,22.12,22.22,22.06,22.21,130700.0,15.7598,15.831,15.717,15.8239,130700.0
2011-07-27 11:00:00,22.2,22.33,22.16,22.26,91000.0,15.8168,15.9094,15.7883,15.8595,91000.0
2011-07-27 11:30:00,22.27,22.35,22.19,22.21,83600.0,15.8666,15.9236,15.8096,15.8239,83600.0
2011-07-27 12:00:00,22.21,22.28,22.18,22.26,64500.0,15.8239,15.8737,15.8025,15.8595,64500.0
2011-07-27 12:30:00,22.25,22.28,22.2,22.23,73500.0,15.8524,15.8737,15.8168,15.8381,73500.0
2011-07-27 13:00:00,22.23,22.29,22.2,22.23,58000.0,15.8381,15.8809,15.8168,15.8381,58000.0
2011-07-27 13:30:00,22.22,22.26,22.2,22.25,61700.0,15.831,15.8595,15.8168,15.8524,61700.0
2011-07-27 14:00:00,22.24,22.26,22.15,22.15,82300.0,15.8453,15.8595,15.7811,15.7811,82300.0
2011-07-27 14:30:00,22.15,22.15,22.0,22.04,122700.0,15.7811,15.7811,15.6743,15.7028,122700.0
2011-07-27 15:00:00,22.04,22.11,21.88,21.92,165600.0,15.7028,15.7526,15.5888,15.6173,165600.0
2011-07-27 15:30:00,21.92,22.02,21.91,21.92,461200.0,15.6173,15.6885,15.6101,15.6173,461200.0
2011-07-28 09:30:00,21.89,22.02,21.71,21.9,106600.0,15.5959,15.6885,15.4676,15.603,106600.0
2011-07-28 10:00:00,21.91,22.01,21.82,21.94,119300.0,15.6101,15.6814,15.546,15.6315,119300.0
2011-07-28 10:30:00,21.93,22.01,21.86,22.01,105600.0,15.6244,15.6814,15.5745,15.6814,105600.0
2011-07-28 11:00:00,22.01,22.13,21.97,22.11,66000.0,15.6814,15.7669,15.6529,15.7526,66000.0
2011-07-28 11:30:00,22.1,22.13,22.01,22.13,66900.0,15.7455,15.7669,15.6814,15.7669,66900.0
2011-07-28 12:00:00,22.12,22.21,22.11,22.12,149300.0,15.7598,15.8239,15.7526,15.7598,149300.0
2011-07-28 12:30:00,22.12,22.13,22.01,22.01,97800.0,15.7598,15.7669,15.6814,15.6814,97800.0
2011-07-28 13:00:00,22.01,22.06,22.0,22.0,65400.0,15.6814,15.717,15.6743,15.6743,65400.0
2011-07-28 13:30:00,22.0,22.02,21.96,21.96,60700.0,15.6743,15.6885,15.6458,15.6458,60700.0
2011-07-28 14:00:00,21.95,21.99,21.89,21.98,192200.0,15.6386,15.6671,15.5959,15.66,192200.0
2011-07-28 14:30:00,21.97,22.0,21.94,21.95,84400.0,15.6529,15.6743,15.6315,15.6386,84400.0
2011-07-28 15:00:00,21.95,21.96,21.88,21.88,151000.0,15.6386,15.6458,15.5888,15.5888,151000.0
2011-07-28 15:30:00,21.88,21.93,21.71,21.75,496400.0,15.5888,15.6244,15.4676,15.4961,496400.0
2011-07-29 09:30:00,21.47,21.47,21.06,21.46,144300.0,15.2967,15.2967,15.0045,15.2895,144300.0
2011-07-29 10:00:00,21.46,21.55,21.35,21.45,97100.0,15.2895,15.3536,15.2112,15.2824,97100.0
2011-07-29 10:30:00,21.45,21.77,21.41,21.74,95000.0,15.2824,15.5104,15.2539,15.489,95000.0
2011-07-29 11:00:00,21.74,21.81,21.67,21.69,129000.0,15.489,15.5389,15.4391,15.4534,129000.0
2011-07-29 11:30:00,21.68,21.76,21.63,21.71,114900.0,15.4463,15.5033,15.4106,15.4676,114900.0
2011-07-29 12:00:00,21.72,21.73,21.62,21.62,83200.0,15.4748,15.4819,15.4035,15.4035,83200.0
2011-07-29 12:30:00,21.63,21.75,21.6,21.64,67000.0,15.4106,15.4961,15.3893,15.4178,67000.0
2011-07-29 13:00:00,21.64,21.72,21.61,21.68,39400.0,15.4178,15.4748,15.3964,15.4463,39400.0
2011-07-29 13:30:00,21.68,21.86,21.64,21.81,83300.0,15.4463,15.5745,15.4178,15.5389,83300.0
2011-07-29 14:00:00,21.81,21.84,21.71,21.74,33000.0,15.5389,15.5603,15.4676,15.489,33000.0
2011-07-29 14:30:00,21.74,21.8,21.71,21.74,45500.0,15.489,15.5318,15.4676,15.489,45500.0
2011-07-29 15:00:00,21.73,21.82,21.7,21.79,269400.0,15.4819,15.546,15.4605,15.5246,269400.0
2011-07-29 15:30:00,21.78,21.8,21.7,21.75,513200.0,15.5175,15.5318,15.4605,15.4961,513200.0
2011-08-01 09:30:00,21.93,22.12,21.61,21.65,250800.0,15.6244,15.7598,15.3964,15.4249,250800.0
2011-08-01 10:00:00,21.65,21.7,21.42,21.57,251100.0,15.4249,15.4605,15.261,15.3679,251100.0
2011-08-01 10:30:00,21.58,21.58,21.44,21.48,163600.0,15.375,15.375,15.2753,15.3038,163600.0
2011-08-01 11:00:00,21.48,21.48,21.3,21.42,119900.0,15.3038,15.3038,15.1755,15.261,119900.0
2011-08-01 11:30:00,21.42,21.43,21.23,21.23,117300.0,15.261,15.2682,15.1257,15.1257,117300.0
2011-08-01 12:00:00,21.24,21.3,21.19,21.22,131600.0,15.1328,15.1755,15.0972,15.1185,131600.0
2011-08-01 12:30:00,21.22,21.4,21.22,21.36,84700.0,15.1185,15.2468,15.1185,15.2183,84700.0
2011-08-01 13:00:00,21.35,21.43,21.31,21.41,113600.0,15.2112,15.2682,15.1827,15.2539,113600.0
2011-08-01 13:30:00,21.4,21.42,21.39,21.4,116400.0,15.2468,15.261,15.2397,15.2468,116400.0
2011-08-01 14:00:00,21.4,21.41,21.31,21.38,132800.0,15.2468,15.2539,15.1827,15.2325,132800.0
2011-08-01 14:30:00,21.37,21.55,21.35,21.53,150500.0,15.2254,15.3536,15.2112,15.3394,150500.0
2011-08-01 15:00:00,21.53,21.57,21.5,21.56,100300.0,15.3394,15.3679,15.318,15.3608,100300.0
2011-08-01 15:30:00,21.55,21.65,21.49,21.61,321800.0,15.3536,15.4249,15.3109,15.3964,321800.0
2011-08-02 09:30:00,21.49,21.68,21.35,21.5,110100.0,15.3109,15.4463,15.2112,15.318,110100.0
2011-08-02 10:00:00,21.52,21.58,21.35,21.38,80500.0,15.3323,15.375,15.2112,15.2325,80500.0
2011-08-02 10:30:00,21.36,21.46,21.3,21.32,139100.0,15.2183,15.2895,15.1755,15.1898,139100.0
2011-08-02 11:00:00,21.33,21.35,21.18,21.22,84000.0,15.1969,15.2112,15.09,15.1185,84000.0
2011-08-02 11:30:00,21.21,21.27,21.19,21.22,193100.0,15.1114,15.1542,15.0972,15.1185,193100.0
2011-08-02 12:00:00,21.22,21.29,21.09,21.29,158600.0,15.1185,15.1684,15.0259,15.1684,158600.0
2011-08-02 12:30:00,21.29,21.32,20.98,21.0,258800.0,15.1684,15.1898,14.9475,14.9618,258800.0
2011-08-02 13:00:00,21.0,21.21,21.0,21.14,104800.0,14.9618,15.1114,14.9618,15.0615,104800.0
2011-08-02 13:30:00,21.15,21.15,20.85,20.87,73800.0,15.0687,15.0687,14.8549,14.8692,73800.0
2011-08-02 14:00:00,20.86,21.03,20.85,21.0,70200.0,14.862,14.9832,14.8549,14.9618,70200.0
2011-08-02 14:30:00,20.99,21.01,20.89,21.01,51100.0,14.9547,14.9689,14.8834,14.9689,51100.0
2011-08-02 15:00:00,21.0,21.03,20.85,20.87,111300.0,14.9618,14.9832,14.8549,14.8692,111300.0
2011-08-02 15:30:00,20.87,20.89,20.72,20.72,352700.0,14.8692,14.8834,14.7623,14.7623,352700.0
2011-08-03 09:30:00,20.65,20.87,20.59,20.67,317000.0,14.7124,14.8692,14.6697,14.7267,317000.0
2011-08-03 10:00:00,20.67,20.95,20.51,20.55,363600.0,14.7267,14.9262,14.6127,14.6412,363600.0
2011-08-03 10:30:00,20.55,20.57,20.17,20.39,416600.0,14.6412,14.6554,14.3704,14.5272,416600.0
2011-08-03 11:00:00,20.41,20.58,20.38,20.53,171700.0,14.5414,14.6626,14.5201,14.6269,171700.0
2011-08-03 11:30:00,20.52,20.73,20.52,20.65,184100.0,14.6198,14.7694,14.6198,14.7124,184100.0
2011-08-03 12:00:00,20.66,20.67,20.57,20.64,116000.0,14.7196,14.7267,14.6554,14.7053,116000.0
2011-08-03 12:30:00,20.64,20.69,20.56,20.59,209900.0,14.7053,14.7409,14.6483,14.6697,209900.0
2011-08-03 13:00:00,20.58,20.71,20.51,20.71,101900.0,14.6626,14.7552,14.6127,14.7552,101900.0
2011-08-03 13:30:00,20.71,20.85,20.71,20.8,165100.0,14.7552,14.8549,14.7552,14.8193,165100.0
2011-08-03 14:00:00,20.8,20.81,20.58,20.65,451800.0,14.8193,14.8264,14.6626,14.7124,451800.0
2011-08-03 14:30:00,20.66,20.77,20.58,20.74,149900.0,14.7196,14.7979,14.6626,14.7766,149900.0
2011-08-03 15:00:00,20.75,20.84,20.69,20.81,331800.0,14.7837,14.8478,14.7409,14.8264,331800.0
2011-08-03 15:30:00,20.81,20.82,20.74,20.75,655200.0,14.8264,14.8335,14.7766,14.7837,655200.0
2011-08-04 09:30:00,20.48,20.65,20.23,20.31,145400.0,14.5913,14.7124,14.4132,14.4702,145400.0
2011-08-04 10:00:00,20.31,20.34,20.01,20.11,207000.0,14.4702,14.4916,14.2565,14.3277,207000.0
2011-08-04 10:30:00,20.1,20.24,19.82,19.85,202200.0,14.3206,14.4203,14.1211,14.1425,202200.0
2011-08-04 11:00:00,19.86,19.91,19.7,19.71,240000.0,14.1496,14.1852,14.0356,14.0427,240000.0
2011-08-04 11:30:00,19.72,19.77,19.57,19.74,293700.0,14.0498,14.0855,13.943,14.0641,293700.0
2011-08-04 12:00:00,19.75,19.95,19.7,19.94,152600.0,14.0712,14.2137,14.0356,14.2066,152600.0
2011-08-04 12:30:00,19.94,20.03,19.91,19.96,102500.0,14.2066,14.2707,14.1852,14.2208,102500.0
2011-08-04 13:00:00,19.97,20.0,19.81,19.91,79500.0,14.228,14.2493,14.114,14.1852,79500.0
2011-08-04 13:30:00,19.9,19.9,19.77,19.79,144900.0,14.1781,14.1781,14.0855,14.0997,144900.0
2011-08-04 14:00:00,19.81,19.82,19.57,19.58,377700.0,14.114,14.1211,13.943,13.9501,377700.0
2011-08-04 14:30:00,19.58,19.68,19.54,19.61,307500.0,13.9501,14.0213,13.9216,13.9715,307500.0
2011-08-04 15:00:00,19.6,19.64,19.48,19.48,253200.0,13.9643,13.9928,13.8788,13.8788,253200.0
2011-08-04 15:30:00,19.48,19.56,19.34,19.36,779600.0,13.8788,13.9358,13.7791,13.7933,779600.0
2011-08-05 09:30:00,19.58,19.59,18.78,18.86,405300.0,13.9501,13.9572,13.3801,13.4371,405300.0
2011-08-05 10:00:00,18.86,19.08,18.77,19.0,489700.0,13.4371,13.5939,13.373,13.5369,489700.0
2011-08-05 10:30:00,19.0,19.0,18.65,18.77,309500.0,13.5369,13.5369,13.2875,13.373,309500.0
2011-08-05 11:00:00,18.77,18.78,18.37,18.47,385300.0,13.373,13.3801,13.088,13.1593,385300.0
2011-08-05 11:30:00,18.47,18.67,17.97,18.01,421000.0,13.1593,13.3017,12.803,12.8315,421000.0
2011-08-05 12:00:00,18.01,18.46,17.99,18.28,558500.0,12.8315,13.1521,12.8173,13.0239,558500.0
2011-08-05 12:30:00,18.28,18.79,18.17,18.73,485800.0,13.0239,13.3872,12.9455,13.3445,485800.0
2011-08-05 13:00:00,18.73,18.83,18.48,18.75,275400.0,13.3445,13.4157,13.1664,13.3587,275400.0
2011-08-05 13:30:00,18.75,18.86,18.67,18.75,274800.0,13.3587,13.4371,13.3017,13.3587,274800.0
2011-08-05 14:00:00,18.74,18.82,18.62,18.72,230000.0,13.3516,13.4086,13.2661,13.3374,230000.0
2011-08-05 14:30:00,18.72,18.76,18.55,18.59,213700.0,13.3374,13.3659,13.2162,13.2447,213700.0
2011-08-05 15:00:00,18.59,18.63,18.4,18.42,326100.0,13.2447,13.2732,13.1094,13.1236,326100.0
2011-08-05 15:30:00,18.41,18.62,18.41,18.49,870000.0,13.1165,13.2661,13.1165,13.1735,870000.0
2011-08-08 09:30:00,17.91,18.35,17.74,18.13,446000.0,12.7603,13.0738,12.6392,12.917,446000.0
2011-08-08 10:00:00,18.12,18.22,17.7,17.73,273400.0,12.9099,12.9811,12.6107,12.632,273400.0
2011-08-08 10:30:00,17.73,17.78,17.49,17.63,374200.0,12.632,12.6677,12.461,12.5608,374200.0
2011-08-08 11:00:00,17.63,17.98,17.6,17.84,268200.0,12.5608,12.8101,12.5394,12.7104,268200.0
2011-08-08 11:30:00,17.83,17.85,17.64,17.76,271300.0,12.7033,12.7175,12.5679,12.6534,271300.0
2011-08-08 12:00:00,17.77,17.79,17.59,17.62,211800.0,12.6605,12.6748,12.5323,12.5537,211800.0
2011-08-08 12:30:00,17.63,17.67,17.39,17.39,256000.0,12.5608,12.5893,12.3898,12.3898,256000.0
2011-08-08 13:00:00,17.39,17.46,17.33,17.42,168900.0,12.3898,12.4397,12.347,12.4112,168900.0
2011-08-08 13:30:00,17.41,17.44,17.12,17.14,195100.0,12.404,12.4254,12.1974,12.2117,195100.0
2011-08-08 14:00:00,17.14,17.24,16.66,16.78,326300.0,12.2117,12.2829,11.8697,11.9552,326300.0
2011-08-08 14:30:00,16.78,17.07,16.75,16.91,361800.0,11.9552,12.1618,11.9338,12.0478,361800.0
2011-08-08 15:00:00,16.9,17.35,16.88,17.17,339100.0,12.0407,12.3613,12.0264,12.233,339100.0
2011-08-08 15:30:00,17.17,17.18,16.76,16.77,702600.0,12.233,12.2402,11.9409,11.9481,702600.0
2011-08-09 09:30:00,17.14,17.48,17.0,17.42,426900.0,12.2117,12.4539,12.1119,12.4112,426900.0
2011-08-09 10:00:00,17.43,17.58,17.38,17.48,318600.0,12.4183,12.5252,12.3827,12.4539,318600.0
2011-08-09 10:30:00,17.48,17.67,17.44,17.64,398100.0,12.4539,12.5893,12.4254,12.5679,398100.0
2011-08-09 11:00:00,17.64,17.65,17.46,17.58,298900.0,12.5679,12.575,12.4397,12.5252,298900.0
2011-08-09 11:30:00,17.59,17.76,17.54,17.72,169100.0,12.5323,12.6534,12.4967,12.6249,169100.0
2011-08-09 12:00:00,17.72,17.74,17.47,17.47,178100.0,12.6249,12.6392,12.4468,12.4468,178100.0
2011-08-09 12:30:00,17.47,17.58,17.46,17.55,138700.0,12.4468,12.5252,12.4397,12.5038,138700.0
2011-08-09 13:00:00,17.55,17.65,17.49,17.54,293000.0,12.5038,12.575,12.461,12.4967,293000.0
2011-08-09 13:30:00,17.53,17.56,17.43,17.51,199600.0,12.4895,12.5109,12.4183,12.4753,199600.0
2011-08-09 14:00:00,17.51,17.6,17.06,17.43,472800.0,12.4753,12.5394,12.1547,12.4183,472800.0
2011-08-09 14:30:00,17.42,17.46,16.84,17.12,458400.0,12.4112,12.4397,11.9979,12.1974,458400.0
2011-08-09 15:00:00,17.11,17.63,17.02,17.6,502400.0,12.1903,12.5608,12.1262,12.5394,502400.0
2011-08-09 15:30:00,17.6,18.23,17.37,18.23,675000.0,12.5394,12.9883,12.3755,12.9883,675000.0
2011-08-10 09:30:00,17.69,17.98,17.52,17.8,317600.0,12.6035,12.8101,12.4824,12.6819,317600.0
2011-08-10 10:00:00,17.8,17.92,17.56,17.58,369400.0,12.6819,12.7674,12.5109,12.5252,369400.0
2011-08-10 10:30:00,17.58,17.83,17.45,17.57,665900.0,12.5252,12.7033,12.4325,12.518,665900.0
2011-08-10 11:00:00,17.58,17.7,17.4,17.43,376700.0,12.5252,12.6107,12.3969,12.4183,376700.0
2011-08-10 11:30:00,17.44,17.67,17.35,17.61,265700.0,12.4254,12.5893,12.3613,12.5465,265700.0
2011-08-10 12:00:00,17.6,17.83,17.55,17.65,165900.0,12.5394,12.7033,12.5038,12.575,165900.0
2011-08-10 12:30:00,17.64,17.72,17.54,17.71,118600.0,12.5679,12.6249,12.4967,12.6178,118600.0
2011-08-10 13:00:00,17.7,17.74,17.51,17.61,127300.0,12.6107,12.6392,12.4753,12.5465,127300.0
2011-08-10 13:30:00,17.6,17.88,17.57,17.88,181100.0,12.5394,12.7389,12.518,12.7389,181100.0
2011-08-10 14:00:00,17.87,18.08,17.8,17.87,319900.0,12.7318,12.8814,12.6819,12.7318,319900.0
2011-08-10 14:30:00,17.87,17.91,17.63,17.66,390600.0,12.7318,12.7603,12.5608,12.5822,390600.0
2011-08-10 15:00:00,17.66,17.77,17.56,17.65,240900.0,12.5822,12.6605,12.5109,12.575,240900.0
2011-08-10 15:30:00,17.65,17.66,17.3,17.32,668500.0,12.575,12.5822,12.3257,12.3399,668500.0
2011-08-11 09:30:00,17.58,18.26,17.58,17.94,534400.0,12.5252,13.0096,12.5252,12.7816,534400.0
2011-08-11 10:00:00,17.94,18.34,17.91,18.2,292800.0,12.7816,13.0666,12.7603,12.9669,292800.0
2011-08-11 10:30:00,18.21,18.57,18.19,18.42,268700.0,12.974,13.2305,12.9598,13.1236,268700.0
2011-08-11 11:00:00,18.42,18.47,18.19,18.28,192100.0,13.1236,13.1593,12.9598,13.0239,192100.0
2011-08-11 11:30:00,18.29,18.45,18.27,18.36,226700.0,13.031,13.145,13.0168,13.0809,226700.0
2011-08-11 12:00:00,18.36,18.42,18.28,18.33,172200.0,13.0809,13.1236,13.0239,13.0595,172200.0
2011-08-11 12:30:00,18.33,18.6,18.33,18.56,128500.0,13.0595,13.2519,13.0595,13.2234,128500.0
2011-08-11 13:00:00,18.55,18.58,18.44,18.54,94000.0,13.2162,13.2376,13.1379,13.2091,94000.0
2011-08-11 13:30:00,18.54,18.59,18.45,18.53,115600.0,13.2091,13.2447,13.145,13.202,115600.0
2011-08-11 14:00:00,18.54,18.59,18.5,18.57,181700.0,13.2091,13.2447,13.1806,13.2305,181700.0
2011-08-11 14:30:00,18.57,18.6,18.46,18.59,151600.0,13.2305,13.2519,13.1521,13.2447,151600.0
2011-08-11 15:00:00,18.59,18.77,18.58,18.71,239300.0,13.2447,13.373,13.2376,13.3302,239300.0
2011-08-11 15:30:00,18.7,18.86,18.58,18.59,429000.0,13.3231,13.4371,13.2376,13.2447,429000.0
2011-08-12 09:30:00,18.74,19.3,18.33,18.5,475800.0,13.3516,13.7506,13.0595,13.1806,475800.0
2011-08-12 10:00:00,18.48,18.88,18.44,18.81,252400.0,13.1664,13.4514,13.1379,13.4015,252400.0
2011-08-12 10:30:00,18.82,18.85,18.7,18.82,161200.0,13.4086,13.43,13.3231,13.4086,161200.0
2011-08-12 11:00:00,18.8,18.84,18.54,18.56,233700.0,13.3944,13.4229,13.2091,13.2234,233700.0
2011-08-12 11:30:00,18.55,18.87,18.54,18.87,125100.0,13.2162,13.4442,13.2091,13.4442,125100.0
2011-08-12 12:00:00,18.88,18.94,18.83,18.89,99300.0,13.4514,13.4941,13.4157,13.4585,99300.0
2011-08-12 12:30:00,18.89,18.93,18.77,18.86,87000.0,13.4585,13.487,13.373,13.4371,87000.0
2011-08-12 13:00:00,18.87,18.96,18.87,18.92,107000.0,13.4442,13.5084,13.4442,13.4799,107000.0
2011-08-12 13:30:00,18.93,19.13,18.91,19.13,138400.0,13.487,13.6295,13.4727,13.6295,138400.0
2011-08-12 14:00:00,19.13,19.17,18.88,19.0,182200.0,13.6295,13.658,13.4514,13.5369,182200.0
2011-08-12 14:30:00,18.99,19.04,18.86,18.97,312900.0,13.5297,13.5654,13.4371,13.5155,312900.0
2011-08-12 15:00:00,18.98,19.12,18.94,18.94,214200.0,13.5226,13.6224,13.4941,13.4941,214200.0
2011-08-12 15:30:00,18.95,18.95,18.78,18.87,300400.0,13.5012,13.5012,13.3801,13.4442,300400.0
2011-08-15 09:30:00,19.08,19.11,18.82,18.95,171900.0,13.5939,13.6152,13.4086,13.5012,171900.0
2011-08-15 10:00:00,18.98,19.07,18.89,19.07,217700.0,13.5226,13.5867,13.4585,13.5867,217700.0
2011-08-15 10:30:00,19.06,19.08,18.92,18.92,176800.0,13.5796,13.5939,13.4799,13.4799,176800.0
2011-08-15 11:00:00,18.93,18.98,18.62,18.7,134800.0,13.487,13.5226,13.2661,13.3231,134800.0
2011-08-15 11:30:00,18.7,18.78,18.56,18.6,226400.0,13.3231,13.3801,13.2234,13.2519,226400.0
2011-08-15 12:00:00,18.59,18.86,18.59,18.83,158700.0,13.2447,13.4371,13.2447,13.4157,158700.0
2011-08-15 12:30:00,18.82,19.02,18.81,19.0,108200.0,13.4086,13.5511,13.4015,13.5369,108200.0
2011-08-15 13:00:00,19.0,19.03,18.87,19.0,197200.0,13.5369,13.5582,13.4442,13.5369,197200.0
2011-08-15 13:30:00,19.0,19.07,19.0,19.02,80900.0,13.5369,13.5867,13.5369,13.5511,80900.0
2011-08-15 14:00:00,19.02,19.15,19.02,19.13,84100.0,13.5511,13.6437,13.5511,13.6295,84100.0
2011-08-15 14:30:00,19.13,19.14,19.03,19.14,136100.0,13.6295,13.6366,13.5582,13.6366,136100.0
2011-08-15 15:00:00,19.14,19.24,19.14,19.23,217100.0,13.6366,13.7079,13.6366,13.7007,217100.0
2011-08-15 15:30:00,19.23,19.3,19.21,19.29,406500.0,13.7007,13.7506,13.6865,13.7435,406500.0
2011-08-16 09:30:00,19.03,19.1,18.76,18.82,275500.0,13.5582,13.6081,13.3659,13.4086,275500.0
2011-08-16 10:00:00,18.82,19.04,18.8,19.03,260300.0,13.4086,13.5654,13.3944,13.5582,260300.0
2011-08-16 10:30:00,19.04,19.36,19.02,19.36,333500.0,13.5654,13.7933,13.5511,13.7933,333500.0
2011-08-16 11:00:00,19.36,19.36,19.12,19.17,163000.0,13.7933,13.7933,13.6224,13.658,163000.0
2011-08-16 11:30:00,19.16,19.32,19.11,19.3,129800.0,13.6509,13.7648,13.6152,13.7506,129800.0
2011-08-16 12:00:00,19.29,19.4,19.2,19.21,367500.0,13.7435,13.8218,13.6794,13.6865,367500.0
2011-08-16 12:30:00,19.21,19.24,18.99,19.05,194300.0,13.6865,13.7079,13.5297,13.5725,194300.0
2011-08-16 13:00:00,19.05,19.06,18.87,19.03,132500.0,13.5725,13.5796,13.4442,13.5582,132500.0
2011-08-16 13:30:00,19.03,19.19,19.01,19.13,88500.0,13.5582,13.6722,13.544,13.6295,88500.0
2011-08-16 14:00:00,19.12,19.23,19.11,19.16,134000.0,13.6224,13.7007,13.6152,13.6509,134000.0
2011-08-16 14:30:00,19.16,19.2,19.11,19.18,208100.0,13.6509,13.6794,13.6152,13.6651,208100.0
2011-08-16 15:00:00,19.18,19.35,19.17,19.35,252700.0,13.6651,13.7862,13.658,13.7862,252700.0
2011-08-16 15:30:00,19.35,19.39,19.22,19.24,411800.0,13.7862,13.8147,13.6936,13.7079,411800.0
2011-08-17 09:30:00,19.39,19.56,19.34,19.45,335100.0,13.8147,13.9358,13.7791,13.8575,335100.0
2011-08-17 10:00:00,19.45,19.46,19.13,19.32,252700.0,13.8575,13.8646,13.6295,13.7648,252700.0
2011-08-17 10:30:00,19.33,19.33,19.01,19.01,145600.0,13.772,13.772,13.544,13.544,145600.0
2011-08-17 11:00:00,19.0,19.03,18.75,18.77,287100.0,13.5369,13.5582,13.3587,13.373,287100.0
2011-08-17 11:30:00,18.78,18.86,18.7,18.71,251600.0,13.3801,13.4371,13.3231,13.3302,251600.0
2011-08-17 12:00:00,18.71,18.71,18.46,18.65,185500.0,13.3302,13.3302,13.1521,13.2875,185500.0
2011-08-17 12:30:00,18.66,18.7,18.5,18.52,168600.0,13.2946,13.3231,13.1806,13.1949,168600.0
2011-08-17 13:00:00,18.51,18.66,18.46,18.58,117700.0,13.1878,13.2946,13.1521,13.2376,117700.0
2011-08-17 13:30:00,18.58,18.62,18.45,18.49,198300.0,13.2376,13.2661,13.145,13.1735,198300.0
2011-08-17 14:00:00,18.5,18.75,18.5,18.75,233000.0,13.1806,13.3587,13.1806,13.3587,233000.0
2011-08-17 14:30:00,18.75,18.8,18.63,18.79,189000.0,13.3587,13.3944,13.2732,13.3872,189000.0
2011-08-17 15:00:00,18.79,18.84,18.68,18.83,234700.0,13.3872,13.4229,13.3089,13.4157,234700.0
2011-08-17 15:30:00,18.82,18.83,18.65,18.69,620900.0,13.4086,13.4157,13.2875,13.316,620900.0
2011-08-18 09:30:00,18.02,18.04,17.4,17.67,387000.0,12.8386,12.8529,12.3969,12.5893,387000.0
2011-08-18 10:00:00,17.67,17.77,17.18,17.76,433200.0,12.5893,12.6605,12.2402,12.6534,433200.0
2011-08-18 10:30:00,17.75,17.81,17.6,17.8,268800.0,12.6463,12.689,12.5394,12.6819,268800.0
2011-08-18 11:00:00,17.79,17.82,17.56,17.67,225600.0,12.6748,12.6961,12.5109,12.5893,225600.0
2011-08-18 11:30:00,17.67,17.85,17.66,17.83,217800.0,12.5893,12.7175,12.5822,12.7033,217800.0
2011-08-18 12:00:00,17.83,17.85,17.58,17.72,200100.0,12.7033,12.7175,12.5252,12.6249,200100.0
2011-08-18 12:30:00,17.73,17.73,17.61,17.72,227000.0,12.632,12.632,12.5465,12.6249,227000.0
2011-08-18 13:00:00,17.71,17.75,17.52,17.54,242700.0,12.6178,12.6463,12.4824,12.4967,242700.0
2011-08-18 13:30:00,17.54,17.62,17.53,17.57,225100.0,12.4967,12.5537,12.4895,12.518,225100.0
2011-08-18 14:00:00,17.57,17.7,17.54,17.66,297900.0,12.518,12.6107,12.4967,12.5822,297900.0
2011-08-18 14:30:00,17.65,17.66,17.36,17.38,397900.0,12.575,12.5822,12.3684,12.3827,397900.0
2011-08-18 15:00:00,17.38,17.5,17.32,17.5,597000.0,12.3827,12.4682,12.3399,12.4682,597000.0
2011-08-18 15:30:00,17.48,17.58,17.4,17.56,957400.0,12.4539,12.5252,12.3969,12.5109,957400.0
2011-08-19 09:30:00,18.29,19.13,18.0,18.41,1543600.0,13.031,13.6295,12.8244,13.1165,1543600.0
2011-08-19 10:00:00,18.4,18.53,17.77,18.4,1439900.0,13.1094,13.202,12.6605,13.1094,1439900.0
2011-08-19 10:30:00,18.4,18.44,17.94,18.12,603000.0,13.1094,13.1379,12.7816,12.9099,603000.0
2011-08-19 11:00:00,18.11,18.16,17.79,18.16,530400.0,12.9028,12.9384,12.6748,12.9384,530400.0
2011-08-19 11:30:00,18.16,18.4,18.16,18.4,484900.0,12.9384,13.1094,12.9384,13.1094,484900.0
2011-08-19 12:00:00,18.39,18.4,18.23,18.32,368500.0,13.1023,13.1094,12.9883,13.0524,368500.0
2011-08-19 12:30:00,18.32,18.51,18.32,18.49,531400.0,13.0524,13.1878,13.0524,13.1735,531400.0
2011-08-19 13:00:00,18.49,18.61,18.15,18.2,809900.0,13.1735,13.259,12.9313,12.9669,809900.0
2011-08-19 13:30:00,18.21,18.21,17.96,18.11,502500.0,12.974,12.974,12.7959,12.9028,502500.0
2011-08-19 14:00:00,18.1,18.16,17.84,17.99,357800.0,12.8956,12.9384,12.7104,12.8173,357800.0
2011-08-19 14:30:00,17.99,18.05,17.9,17.93,334900.0,12.8173,12.86,12.7531,12.7745,334900.0
2011-08-19 15:00:00,17.94,18.08,17.87,17.99,362200.0,12.7816,12.8814,12.7318,12.8173,362200.0
2011-08-19 15:30:00,17.99,18.0,17.78,17.82,783900.0,12.8173,12.8244,12.6677,12.6961,783900.0
2011-08-22 09:30:00,18.27,18.5,18.06,18.11,587200.0,13.0168,13.1806,12.8671,12.9028,587200.0
2011-08-22 10:00:00,18.12,18.3,18.01,18.22,321900.0,12.9099,13.0381,12.8315,12.9811,321900.0
2011-08-22 10:30:00,18.22,18.36,18.15,18.19,332700.0,12.9811,13.0809,12.9313,12.9598,332700.0
2011-08-22 11:00:00,18.19,18.34,18.15,18.22,254000.0,12.9598,13.0666,12.9313,12.9811,254000.0
2011-08-22 11:30:00,18.22,18.26,18.07,18.11,401500.0,12.9811,13.0096,12.8743,12.9028,401500.0
2011-08-22 12:00:00,18.11,18.23,18.08,18.17,246500.0,12.9028,12.9883,12.8814,12.9455,246500.0
2011-08-22 12:30:00,18.16,18.43,18.13,18.42,206900.0,12.9384,13.1308,12.917,13.1236,206900.0
2011-08-22 13:00:00,18.41,18.59,18.39,18.48,190300.0,13.1165,13.2447,13.1023,13.1664,190300.0
2011-08-22 13:30:00,18.47,18.54,18.38,18.39,258300.0,13.1593,13.2091,13.0951,13.1023,258300.0
2011-08-22 14:00:00,18.39,18.41,18.3,18.35,248200.0,13.1023,13.1165,13.0381,13.0738,248200.0
2011-08-22 14:30:00,18.35,18.41,18.3,18.34,324700.0,13.0738,13.1165,13.0381,13.0666,324700.0
2011-08-22 15:00:00,18.34,18.42,18.31,18.39,515800.0,13.0666,13.1236,13.0453,13.1023,515800.0
2011-08-22 15:30:00,18.39,18.5,18.24,18.32,773600.0,13.1023,13.1806,12.9954,13.0524,773600.0
2011-08-23 09:30:00,18.41,18.5,18.02,18.39,238300.0,13.1165,13.1806,12.8386,13.1023,238300.0
2011-08-23 10:00:00,18.39,18.72,18.38,18.69,236300.0,13.1023,13.3374,13.0951,13.316,236300.0
2011-08-23 10:30:00,18.69,18.76,18.58,18.59,172700.0,13.316,13.3659,13.2376,13.2447,172700.0
2011-08-23 11:00:00,18.59,18.81,18.58,18.8,185200.0,13.2447,13.4015,13.2376,13.3944,185200.0
2011-08-23 11:30:00,18.8,19.08,18.79,19.07,133100.0,13.3944,13.5939,13.3872,13.5867,133100.0
2011-08-23 12:00:00,19.08,19.09,18.95,19.01,90800.0,13.5939,13.601,13.5012,13.544,90800.0
2011-08-23 12:30:00,19.01,19.21,19.0,19.16,195400.0,13.544,13.6865,13.5369,13.6509,195400.0
2011-08-23 13:00:00,19.16,19.24,19.15,19.18,169500.0,13.6509,13.7079,13.6437,13.6651,169500.0
2011-08-23 13:30:00,19.18,19.24,19.05,19.14,284300.0,13.6651,13.7079,13.5725,13.6366,284300.0
2011-08-23 14:00:00,19.14,19.17,19.02,19.16,157500.0,13.6366,13.658,13.5511,13.6509,157500.0
2011-08-23 14:30:00,19.16,19.25,19.12,19.23,193900.0,13.6509,13.715,13.6224,13.7007,193900.0
2011-08-23 15:00:00,19.24,19.61,19.23,19.55,584300.0,13.7079,13.9715,13.7007,13.9287,584300.0
2011-08-23 15:30:00,19.55,19.64,19.48,19.6,779200.0,13.9287,13.9928,13.8788,13.9643,779200.0
2011-08-24 09:30:00,19.42,19.73,19.24,19.7,408800.0,13.8361,14.057,13.7079,14.0356,408800.0
2011-08-24 10:00:00,19.71,19.83,19.65,19.67,419600.0,14.0427,14.1282,14.0,14.0142,419600.0
2011-08-24 10:30:00,19.68,19.71,19.43,19.43,373700.0,14.0213,14.0427,13.8432,13.8432,373700.0
2011-08-24 11:00:00,19.43,19.65,19.36,19.59,204600.0,13.8432,14.0,13.7933,13.9572,204600.0
2011-08-24 11:30:00,19.59,19.6,19.36,19.4,213300.0,13.9572,13.9643,13.7933,13.8218,213300.0
2011-08-24 12:00:00,19.39,19.46,19.26,19.42,141400.0,13.8147,13.8646,13.7221,13.8361,141400.0
2011-08-24 12:30:00,19.41,19.54,19.39,19.53,119000.0,13.829,13.9216,13.8147,13.9145,119000.0
2011-08-24 13:00:00,19.51,19.74,19.47,19.71,207900.0,13.9002,14.0641,13.8717,14.0427,207900.0
2011-08-24 13:30:00,19.71,19.75,19.59,19.75,160500.0,14.0427,14.0712,13.9572,14.0712,160500.0
2011-08-24 14:00:00,19.74,19.75,19.64,19.71,261200.0,14.0641,14.0712,13.9928,14.0427,261200.0
2011-08-24 14:30:00,19.71,19.85,19.66,19.83,348400.0,14.0427,14.1425,14.0071,14.1282,348400.0
2011-08-24 15:00:00,19.83,20.01,19.8,20.0,345900.0,14.1282,14.2565,14.1068,14.2493,345900.0
2011-08-24 15:30:00,20.0,20.09,19.97,20.0,610800.0,14.2493,14.3134,14.228,14.2493,610800.0
2011-08-25 09:30:00,20.18,20.45,19.78,19.82,396500.0,14.3776,14.5699,14.0926,14.1211,396500.0
2011-08-25 10:00:00,19.82,19.83,19.55,19.73,324600.0,14.1211,14.1282,13.9287,14.057,324600.0
2011-08-25 10:30:00,19.72,19.81,19.62,19.7,370000.0,14.0498,14.114,13.9786,14.0356,370000.0
2011-08-25 11:00:00,19.71,20.01,19.71,19.94,301300.0,14.0427,14.2565,14.0427,14.2066,301300.0
2011-08-25 11:30:00,19.93,19.96,19.73,19.87,116400.0,14.1995,14.2208,14.057,14.1567,116400.0
2011-08-25 12:00:00,19.87,19.89,19.7,19.75,99600.0,14.1567,14.171,14.0356,14.0712,99600.0
2011-08-25 12:30:00,19.75,19.75,19.55,19.62,153500.0,14.0712,14.0712,13.9287,13.9786,153500.0
2011-08-25 13:00:00,19.62,19.82,19.59,19.79,142400.0,13.9786,14.1211,13.9572,14.0997,142400.0
2011-08-25 13:30:00,19.8,19.82,19.7,19.78,149400.0,14.1068,14.1211,14.0356,14.0926,149400.0
2011-08-25 14:00:00,19.78,19.91,19.71,19.84,257500.0,14.0926,14.1852,14.0427,14.1353,257500.0
2011-08-25 14:30:00,19.85,19.89,19.72,19.75,303300.0,14.1425,14.171,14.0498,14.0712,303300.0
2011-08-25 15:00:00,19.74,19.83,19.64,19.74,251100.0,14.0641,14.1282,13.9928,14.0641,251100.0
2011-08-25 15:30:00,19.73,19.74,19.55,19.64,660500.0,14.057,14.0641,13.9287,13.9928,660500.0
2011-08-26 09:30:00,19.45,19.82,19.41,19.76,310900.0,13.8575,14.1211,13.829,14.0783,310900.0
2011-08-26 10:00:00,19.77,20.12,19.41,19.98,349700.0,14.0855,14.3348,13.829,14.2351,349700.0
2011-08-26 10:30:00,19.99,20.02,19.75,19.8,368800.0,14.2422,14.2636,14.0712,14.1068,368800.0
2011-08-26 11:00:00,19.78,20.25,19.75,20.16,288600.0,14.0926,14.4274,14.0712,14.3633,288600.0
2011-08-26 11:30:00,20.16,20.22,20.02,20.08,141700.0,14.3633,14.4061,14.2636,14.3063,141700.0
2011-08-26 12:00:00,20.09,20.3,20.09,20.29,128300.0,14.3134,14.4631,14.3134,14.4559,128300.0
2011-08-26 12:30:00,20.3,20.3,20.07,20.13,90200.0,14.4631,14.4631,14.2992,14.3419,90200.0
2011-08-26 13:00:00,20.14,20.28,20.11,20.26,78400.0,14.3491,14.4488,14.3277,14.4346,78400.0
2011-08-26 13:30:00,20.27,20.31,20.16,20.29,273100.0,14.4417,14.4702,14.3633,14.4559,273100.0
2011-08-26 14:00:00,20.29,20.31,20.14,20.18,147900.0,14.4559,14.4702,14.3491,14.3776,147900.0
2011-08-26 14:30:00,20.18,20.37,20.17,20.33,118500.0,14.3776,14.5129,14.3704,14.4844,118500.0
2011-08-26 15:00:00,20.34,20.34,20.08,20.13,147700.0,14.4916,14.4916,14.3063,14.3419,147700.0
2011-08-26 15:30:00,20.14,20.32,20.12,20.3,301500.0,14.3491,14.4773,14.3348,14.4631,301500.0
2011-08-29 09:30:00,20.5,20.61,20.45,20.49,143500.0,14.6056,14.6839,14.5699,14.5984,143500.0
2011-08-29 10:00:00,20.49,20.66,20.44,20.57,106000.0,14.5984,14.7196,14.5628,14.6554,106000.0
2011-08-29 10:30:00,20.56,20.65,20.5,20.61,181300.0,14.6483,14.7124,14.6056,14.6839,181300.0
2011-08-29 11:00:00,20.61,20.61,20.5,20.51,162100.0,14.6839,14.6839,14.6056,14.6127,162100.0
2011-08-29 11:30:00,20.51,20.68,20.5,20.66,80900.0,14.6127,14.7338,14.6056,14.7196,80900.0
2011-08-29 12:00:00,20.66,20.77,20.65,20.69,79700.0,14.7196,14.7979,14.7124,14.7409,79700.0
2011-08-29 12:30:00,20.7,20.74,20.68,20.71,64000.0,14.7481,14.7766,14.7338,14.7552,64000.0
2011-08-29 13:00:00,20.71,20.75,20.69,20.71,61400.0,14.7552,14.7837,14.7409,14.7552,61400.0
2011-08-29 13:30:00,20.71,20.72,20.59,20.61,121000.0,14.7552,14.7623,14.6697,14.6839,121000.0
2011-08-29 14:00:00,20.61,20.71,20.61,20.68,130200.0,14.6839,14.7552,14.6839,14.7338,130200.0
2011-08-29 14:30:00,20.68,20.7,20.59,20.61,177100.0,14.7338,14.7481,14.6697,14.6839,177100.0
2011-08-29 15:00:00,20.62,20.69,20.57,20.67,237900.0,14.6911,14.7409,14.6554,14.7267,237900.0
2011-08-29 15:30:00,20.67,20.79,20.66,20.79,299000.0,14.7267,14.8122,14.7196,14.8122,299000.0
2011-08-30 09:30:00,20.63,20.71,20.53,20.57,100800.0,14.6982,14.7552,14.6269,14.6554,100800.0
2011-08-30 10:00:00,20.56,20.56,20.3,20.43,314800.0,14.6483,14.6483,14.4631,14.5557,314800.0
2011-08-30 10:30:00,20.43,20.56,20.41,20.47,129600.0,14.5557,14.6483,14.5414,14.5842,129600.0
2011-08-30 11:00:00,20.48,20.68,20.45,20.66,135300.0,14.5913,14.7338,14.5699,14.7196,135300.0
2011-08-30 11:30:00,20.65,20.92,20.64,20.91,123500.0,14.7124,14.9048,14.7053,14.8977,123500.0
2011-08-30 12:00:00,20.91,20.92,20.76,20.78,135600.0,14.8977,14.9048,14.7908,14.805,135600.0
2011-08-30 12:30:00,20.78,20.83,20.6,20.65,309200.0,14.805,14.8407,14.6768,14.7124,309200.0
2011-08-30 13:00:00,20.65,20.72,20.58,20.69,113000.0,14.7124,14.7623,14.6626,14.7409,113000.0
2011-08-30 13:30:00,20.68,20.82,20.65,20.77,134700.0,14.7338,14.8335,14.7124,14.7979,134700.0
2011-08-30 14:00:00,20.76,20.96,20.73,20.96,199700.0,14.7908,14.9333,14.7694,14.9333,199700.0
2011-08-30 14:30:00,20.96,21.01,20.9,21.0,167200.0,14.9333,14.9689,14.8905,14.9618,167200.0
2011-08-30 15:00:00,20.99,21.07,20.93,21.07,177300.0,14.9547,15.0117,14.9119,15.0117,177300.0
2011-08-30 15:30:00,21.07,21.19,21.01,21.02,382200.0,15.0117,15.0972,14.9689,14.976,382200.0
2011-08-31 09:30:00,21.17,21.55,21.13,21.34,201700.0,15.0829,15.3536,15.0544,15.204,201700.0
2011-08-31 10:00:00,21.33,21.58,21.31,21.54,129800.0,15.1969,15.375,15.1827,15.3465,129800.0
2011-08-31 10:30:00,21.54,21.64,21.29,21.34,151800.0,15.3465,15.4178,15.1684,15.204,151800.0
2011-08-31 11:00:00,21.34,21.46,21.19,21.22,108300.0,15.204,15.2895,15.0972,15.1185,108300.0
2011-08-31 11:30:00,21.22,21.36,21.16,21.22,106400.0,15.1185,15.2183,15.0758,15.1185,106400.0
2011-08-31 12:00:00,21.23,21.42,21.22,21.37,73600.0,15.1257,15.261,15.1185,15.2254,73600.0
2011-08-31 12:30:00,21.37,21.43,21.32,21.42,45600.0,15.2254,15.2682,15.1898,15.261,45600.0
2011-08-31 13:00:00,21.42,21.46,21.33,21.35,69300.0,15.261,15.2895,15.1969,15.2112,69300.0
2011-08-31 13:30:00,21.35,21.37,21.17,21.19,63300.0,15.2112,15.2254,15.0829,15.0972,63300.0
2011-08-31 14:00:00,21.19,21.21,21.05,21.09,93000.0,15.0972,15.1114,14.9974,15.0259,93000.0
2011-08-31 14:30:00,21.08,21.1,20.74,20.83,317800.0,15.0188,15.033,14.7766,14.8407,317800.0
2011-08-31 15:00:00,20.83,20.97,20.76,20.85,136000.0,14.8407,14.9404,14.7908,14.8549,136000.0
2011-08-31 15:30:00,20.85,20.96,20.81,20.86,466500.0,14.8549,14.9333,14.8264,14.862,466500.0
2011-09-01 09:30:00,20.94,20.98,20.77,20.98,109800.0,14.919,14.9475,14.7979,14.9475,109800.0
2011-09-01 10:00:00,20.97,21.15,20.82,20.85,224700.0,14.9404,15.0687,14.8335,14.8549,224700.0
2011-09-01 10:30:00,20.83,20.95,20.7,20.79,111900.0,14.8407,14.9262,14.7481,14.8122,111900.0
2011-09-01 11:00:00,20.79,20.83,20.71,20.8,97400.0,14.8122,14.8407,14.7552,14.8193,97400.0
2011-09-01 11:30:00,20.81,20.93,20.76,20.9,87300.0,14.8264,14.9119,14.7908,14.8905,87300.0
2011-09-01 12:00:00,20.91,20.94,20.77,20.85,157400.0,14.8977,14.919,14.7979,14.8549,157400.0
2011-09-01 12:30:00,20.86,20.87,20.65,20.72,154400.0,14.862,14.8692,14.7124,14.7623,154400.0
2011-09-01 13:00:00,20.71,20.78,20.65,20.73,167800.0,14.7552,14.805,14.7124,14.7694,167800.0
2011-09-01 13:30:00,20.72,20.73,20.5,20.52,135900.0,14.7623,14.7694,14.6056,14.6198,135900.0
2011-09-01 14:00:00,20.52,20.54,20.29,20.35,191000.0,14.6198,14.6341,14.4559,14.4987,191000.0
2011-09-01 14:30:00,20.36,20.49,20.35,20.42,141800.0,14.5058,14.5984,14.4987,14.5486,141800.0
2011-09-01 15:00:00,20.43,20.43,20.29,20.35,285700.0,14.5557,14.5557,14.4559,14.4987,285700.0
2011-09-01 15:30:00,20.34,20.35,20.23,20.26,505200.0,14.4916,14.4987,14.4132,14.4346,505200.0
2011-09-02 09:30:00,19.79,19.79,19.28,19.7,226900.0,14.0997,14.0997,13.7364,14.0356,226900.0
2011-09-02 10:00:00,19.7,19.9,19.69,19.72,146600.0,14.0356,14.1781,14.0285,14.0498,146600.0
2011-09-02 10:30:00,19.72,19.72,19.63,19.7,83800.0,14.0498,14.0498,13.9857,14.0356,83800.0
2011-09-02 11:00:00,19.71,19.82,19.63,19.78,128900.0,14.0427,14.1211,13.9857,14.0926,128900.0
2011-09-02 11:30:00,19.78,19.79,19.71,19.73,99400.0,14.0926,14.0997,14.0427,14.057,99400.0
2011-09-02 12:00:00,19.73,19.75,19.65,19.71,87300.0,14.057,14.0712,14.0,14.0427,87300.0
2011-09-02 12:30:00,19.72,19.74,19.68,19.71,56800.0,14.0498,14.0641,14.0213,14.0427,56800.0
2011-09-02 13:00:00,19.72,19.72,19.59,19.6,115500.0,14.0498,14.0498,13.9572,13.9643,115500.0
2011-09-02 13:30:00,19.6,19.66,19.55,19.62,77600.0,13.9643,14.0071,13.9287,13.9786,77600.0
2011-09-02 14:00:00,19.62,19.63,19.5,19.53,108200.0,13.9786,13.9857,13.8931,13.9145,108200.0
2011-09-02 14:30:00,19.53,19.53,19.42,19.45,113000.0,13.9145,13.9145,13.8361,13.8575,113000.0
2011-09-02 15:00:00,19.46,19.55,19.43,19.55,115800.0,13.8646,13.9287,13.8432,13.9287,115800.0
2011-09-02 15:30:00,19.55,19.62,19.52,19.57,430500.0,13.9287,13.9786,13.9073,13.943,430500.0
2011-09-06 09:30:00,18.92,19.2,18.8,19.19,171200.0,13.4799,13.6794,13.3944,13.6722,171200.0
2011-09-06 10:00:00,19.22,19.31,18.89,18.9,235700.0,13.6936,13.7577,13.4585,13.4656,235700.0
2011-09-06 10:30:00,18.89,19.05,18.78,19.04,137100.0,13.4585,13.5725,13.3801,13.5654,137100.0
2011-09-06 11:00:00,19.04,19.21,19.0,19.16,150700.0,13.5654,13.6865,13.5369,13.6509,150700.0
2011-09-06 11:30:00,19.16,19.26,19.09,19.14,105200.0,13.6509,13.7221,13.601,13.6366,105200.0
2011-09-06 12:00:00,19.15,19.31,19.15,19.24,60600.0,13.6437,13.7577,13.6437,13.7079,60600.0
2011-09-06 12:30:00,19.24,19.27,19.2,19.24,74300.0,13.7079,13.7292,13.6794,13.7079,74300.0
2011-09-06 13:00:00,19.25,19.33,19.23,19.25,57000.0,13.715,13.772,13.7007,13.715,57000.0
2011-09-06 13:30:00,19.24,19.4,19.2,19.32,70800.0,13.7079,13.8218,13.6794,13.7648,70800.0
2011-09-06 14:00:00,19.32,19.55,19.26,19.49,94200.0,13.7648,13.9287,13.7221,13.886,94200.0
2011-09-06 14:30:00,19.5,19.5,19.29,19.3,78900.0,13.8931,13.8931,13.7435,13.7506,78900.0
2011-09-06 15:00:00,19.3,19.3,19.15,19.25,136900.0,13.7506,13.7506,13.6437,13.715,136900.0
2011-09-06 15:30:00,19.24,19.48,19.19,19.44,382400.0,13.7079,13.8788,13.6722,13.8503,382400.0
2011-09-07 09:30:00,20.04,20.19,19.9,20.19,181800.0,14.2778,14.3847,14.1781,14.3847,181800.0
2011-09-07 10:00:00,20.19,20.47,20.14,20.32,174600.0,14.3847,14.5842,14.3491,14.4773,174600.0
2011-09-07 10:30:00,20.31,20.39,20.24,20.32,113500.0,14.4702,14.5272,14.4203,14.4773,113500.0
2011-09-07 11:00:00,20.32,20.53,20.3,20.52,134100.0,14.4773,14.6269,14.4631,14.6198,134100.0
2011-09-07 11:30:00,20.52,20.54,20.46,20.52,105900.0,14.6198,14.6341,14.5771,14.6198,105900.0
2011-09-07 12:00:00,20.52,20.52,20.44,20.48,45300.0,14.6198,14.6198,14.5628,14.5913,45300.0
2011-09-07 12:30:00,20.47,20.54,20.47,20.52,55400.0,14.5842,14.6341,14.5842,14.6198,55400.0
2011-09-07 13:00:00,20.52,20.6,20.51,20.58,61400.0,14.6198,14.6768,14.6127,14.6626,61400.0
2011-09-07 13:30:00,20.58,20.59,20.42,20.51,92000.0,14.6626,14.6697,14.5486,14.6127,92000.0
2011-09-07 14:00:00,20.5,20.69,20.49,20.68,129300.0,14.6056,14.7409,14.5984,14.7338,129300.0
2011-09-07 14:30:00,20.69,20.84,20.68,20.82,200400.0,14.7409,14.8478,14.7338,14.8335,200400.0
2011-09-07 15:00:00,20.81,20.81,20.66,20.67,146500.0,14.8264,14.8264,14.7196,14.7267,146500.0
2011-09-07 15:30:00,20.67,20.86,20.64,20.84,521700.0,14.7267,14.862,14.7053,14.8478,521700.0
2011-09-08 09:30:00,20.56,20.92,20.42,20.51,405400.0,14.6483,14.9048,14.5486,14.6127,405400.0
2011-09-08 10:00:00,20.5,20.58,20.43,20.51,187400.0,14.6056,14.6626,14.5557,14.6127,187400.0
2011-09-08 10:30:00,20.5,20.57,20.39,20.45,299600.0,14.6056,14.6554,14.5272,14.5699,299600.0
2011-09-08 11:00:00,20.45,20.5,20.32,20.34,140300.0,14.5699,14.6056,14.4773,14.4916,140300.0
2011-09-08 11:30:00,20.33,20.41,20.16,20.19,157300.0,14.4844,14.5414,14.3633,14.3847,157300.0
2011-09-08 12:00:00,20.18,20.2,20.11,20.12,99100.0,14.3776,14.3918,14.3277,14.3348,99100.0
2011-09-08 12:30:00,20.12,20.17,20.06,20.12,98300.0,14.3348,14.3704,14.2921,14.3348,98300.0
2011-09-08 13:00:00,20.12,20.13,20.04,20.05,168100.0,14.3348,14.3419,14.2778,14.2849,168100.0
2011-09-08 13:30:00,20.07,20.12,19.85,19.93,185700.0,14.2992,14.3348,14.1425,14.1995,185700.0
2011-09-08 14:00:00,19.92,19.95,19.76,19.77,131100.0,14.1923,14.2137,14.0783,14.0855,131100.0
2011-09-08 14:30:00,19.77,19.87,19.76,19.8,83800.0,14.0855,14.1567,14.0783,14.1068,83800.0
2011-09-08 15:00:00,19.8,19.97,19.71,19.97,200000.0,14.1068,14.228,14.0427,14.228,200000.0
2011-09-08 15:30:00,19.96,20.07,19.91,20.0,489200.0,14.2208,14.2992,14.1852,14.2493,489200.0
2011-09-09 09:30:00,19.79,19.91,19.55,19.75,219000.0,14.0997,14.1852,13.9287,14.0712,219000.0
2011-09-09 10:00:00,19.74,19.89,19.66,19.77,219600.0,14.0641,14.171,14.0071,14.0855,219600.0
2011-09-09 10:30:00,19.78,19.89,19.69,19.82,156200.0,14.0926,14.171,14.0285,14.1211,156200.0
2011-09-09 11:00:00,19.81,20.08,19.65,19.67,250400.0,14.114,14.3063,14.0,14.0142,250400.0
2011-09-09 11:30:00,19.65,19.76,19.48,19.5,184400.0,14.0,14.0783,13.8788,13.8931,184400.0
2011-09-09 12:00:00,19.51,19.53,19.35,19.48,131500.0,13.9002,13.9145,13.7862,13.8788,131500.0
2011-09-09 12:30:00,19.48,19.55,19.34,19.54,108400.0,13.8788,13.9287,13.7791,13.9216,108400.0
2011-09-09 13:00:00,19.53,19.62,19.42,19.54,82600.0,13.9145,13.9786,13.8361,13.9216,82600.0
2011-09-09 13:30:00,19.54,19.55,19.4,19.45,75200.0,13.9216,13.9287,13.8218,13.8575,75200.0
2011-09-09 14:00:00,19.45,19.59,19.43,19.45,138500.0,13.8575,13.9572,13.8432,13.8575,138500.0
2011-09-09 14:30:00,19.45,19.55,19.39,19.41,133300.0,13.8575,13.9287,13.8147,13.829,133300.0
2011-09-09 15:00:00,19.42,19.66,19.36,19.63,369900.0,13.8361,14.0071,13.7933,13.9857,369900.0
2011-09-09 15:30:00,19.63,19.82,19.62,19.73,563300.0,13.9857,14.1211,13.9786,14.057,563300.0
2011-09-12 09:30:00,19.38,19.79,19.32,19.74,317100.0,13.8076,14.0997,13.7648,14.0641,317100.0
2011-09-12 10:00:00,19.75,19.78,19.5,19.53,452100.0,14.0712,14.0926,13.8931,13.9145,452100.0
2011-09-12 10:30:00,19.53,19.57,19.37,19.38,321500.0,13.9145,13.943,13.8005,13.8076,321500.0
2011-09-12 11:00:00,19.39,19.53,19.35,19.53,128500.0,13.8147,13.9145,13.7862,13.9145,128500.0
2011-09-12 11:30:00,19.52,19.71,19.5,19.64,127600.0,13.9073,14.0427,13.8931,13.9928,127600.0
2011-09-12 12:00:00,19.64,19.73,19.61,19.65,145900.0,13.9928,14.057,13.9715,14.0,145900.0
2011-09-12 12:30:00,19.65,19.66,19.48,19.54,208000.0,14.0,14.0071,13.8788,13.9216,208000.0
2011-09-12 13:00:00,19.54,19.55,19.4,19.42,148600.0,13.9216,13.9287,13.8218,13.8361,148600.0
2011-09-12 13:30:00,19.42,19.43,19.22,19.37,121100.0,13.8361,13.8432,13.6936,13.8005,121100.0
2011-09-12 14:00:00,19.37,19.37,19.18,19.24,183500.0,13.8005,13.8005,13.6651,13.7079,183500.0
2011-09-12 14:30:00,19.24,19.52,19.22,19.3,264900.0,13.7079,13.9073,13.6936,13.7506,264900.0
2011-09-12 15:00:00,19.3,19.43,19.26,19.38,422300.0,13.7506,13.8432,13.7221,13.8076,422300.0
2011-09-12 15:30:00,19.38,19.64,19.36,19.62,812700.0,13.8076,13.9928,13.7933,13.9786,812700.0
2011-09-13 09:30:00,19.77,20.2,19.62,20.13,243700.0,14.0855,14.3918,13.9786,14.3419,243700.0
2011-09-13 10:00:00,20.15,20.33,20.11,20.32,380700.0,14.3562,14.4844,14.3277,14.4773,380700.0
2011-09-13 10:30:00,20.32,20.46,20.15,20.17,289800.0,14.4773,14.5771,14.3562,14.3704,289800.0
2011-09-13 11:00:00,20.16,20.28,20.1,20.18,181000.0,14.3633,14.4488,14.3206,14.3776,181000.0
2011-09-13 11:30:00,20.19,20.26,20.13,20.19,156500.0,14.3847,14.4346,14.3419,14.3847,156500.0
2011-09-13 12:00:00,20.19,20.3,20.1,20.29,258800.0,14.3847,14.4631,14.3206,14.4559,258800.0
2011-09-13 12:30:00,20.29,20.38,20.25,20.32,163000.0,14.4559,14.5201,14.4274,14.4773,163000.0
2011-09-13 13:00:00,20.32,20.4,20.29,20.32,179300.0,14.4773,14.5343,14.4559,14.4773,179300.0
2011-09-13 13:30:00,20.32,20.48,20.24,20.44,152500.0,14.4773,14.5913,14.4203,14.5628,152500.0
2011-09-13 14:00:00,20.43,20.59,20.4,20.59,210900.0,14.5557,14.6697,14.5343,14.6697,210900.0
2011-09-13 14:30:00,20.61,20.62,20.42,20.48,216700.0,14.6839,14.6911,14.5486,14.5913,216700.0
2011-09-13 15:00:00,20.49,20.56,20.27,20.47,278000.0,14.5984,14.6483,14.4417,14.5842,278000.0
2011-09-13 15:30:00,20.47,20.61,20.47,20.5,349700.0,14.5842,14.6839,14.5842,14.6056,349700.0
2011-09-14 09:30:00,20.67,21.06,20.62,20.85,348200.0,14.7267,15.0045,14.6911,14.8549,348200.0
2011-09-14 10:00:00,20.85,20.96,20.68,20.8,505700.0,14.8549,14.9333,14.7338,14.8193,505700.0
2011-09-14 10:30:00,20.79,20.94,20.7,20.74,241000.0,14.8122,14.919,14.7481,14.7766,241000.0
2011-09-14 11:00:00,20.74,20.84,20.67,20.8,369800.0,14.7766,14.8478,14.7267,14.8193,369800.0
2011-09-14 11:30:00,20.81,20.99,20.79,20.98,66600.0,14.8264,14.9547,14.8122,14.9475,66600.0
2011-09-14 12:00:00,20.99,21.0,20.87,20.95,88900.0,14.9547,14.9618,14.8692,14.9262,88900.0
2011-09-14 12:30:00,20.95,21.04,20.84,20.89,115400.0,14.9262,14.9903,14.8478,14.8834,115400.0
2011-09-14 13:00:00,20.88,21.02,20.85,21.02,144100.0,14.8763,14.976,14.8549,14.976,144100.0
2011-09-14 13:30:00,21.01,21.24,21.01,21.07,221100.0,14.9689,15.1328,14.9689,15.0117,221100.0
2011-09-14 14:00:00,21.07,21.21,21.06,21.16,179600.0,15.0117,15.1114,15.0045,15.0758,179600.0
2011-09-14 14:30:00,21.16,21.38,21.16,21.37,273100.0,15.0758,15.2325,15.0758,15.2254,273100.0
2011-09-14 15:00:00,21.38,21.53,21.34,21.5,314400.0,15.2325,15.3394,15.204,15.318,314400.0
2011-09-14 15:30:00,21.5,21.53,21.25,21.27,743100.0,15.318,15.3394,15.1399,15.1542,743100.0
2011-09-15 09:30:00,21.53,21.56,21.22,21.33,178600.0,15.3394,15.3608,15.1185,15.1969,178600.0
2011-09-15 10:00:00,21.31,21.5,21.25,21.3,132400.0,15.1827,15.318,15.1399,15.1755,132400.0
2011-09-15 10:30:00,21.3,21.31,21.08,21.24,239500.0,15.1755,15.1827,15.0188,15.1328,239500.0
2011-09-15 11:00:00,21.23,21.39,21.14,21.39,150200.0,15.1257,15.2397,15.0615,15.2397,150200.0
2011-09-15 11:30:00,21.4,21.54,21.34,21.47,173900.0,15.2468,15.3465,15.204,15.2967,173900.0
2011-09-15 12:00:00,21.47,21.51,21.38,21.42,162400.0,15.2967,15.3252,15.2325,15.261,162400.0
2011-09-15 12:30:00,21.43,21.57,21.42,21.52,137600.0,15.2682,15.3679,15.261,15.3323,137600.0
2011-09-15 13:00:00,21.53,21.62,21.47,21.48,211300.0,15.3394,15.4035,15.2967,15.3038,211300.0
2011-09-15 13:30:00,21.46,21.57,21.43,21.56,112100.0,15.2895,15.3679,15.2682,15.3608,112100.0
2011-09-15 14:00:00,21.57,21.81,21.56,21.78,423800.0,15.3679,15.5389,15.3608,15.5175,423800.0
2011-09-15 14:30:00,21.79,21.94,21.79,21.84,253500.0,15.5246,15.6315,15.5246,15.5603,253500.0
2011-09-15 15:00:00,21.84,21.92,21.66,21.71,328200.0,15.5603,15.6173,15.432,15.4676,328200.0
2011-09-15 15:30:00,21.71,21.88,21.69,21.82,523500.0,15.4676,15.5888,15.4534,15.546,523500.0
2011-09-16 09:30:00,21.78,22.11,21.77,21.92,387100.0,15.5175,15.7526,15.5104,15.6173,387100.0
2011-09-16 10:00:00,21.91,22.13,21.86,21.88,247500.0,15.6101,15.7669,15.5745,15.5888,247500.0
2011-09-16 10:30:00,21.89,22.03,21.76,21.82,172500.0,15.5959,15.6956,15.5033,15.546,172500.0
2011-09-16 11:00:00,21.83,21.96,21.81,21.96,146400.0,15.5531,15.6458,15.5389,15.6458,146400.0
2011-09-16 11:30:00,21.96,22.18,21.89,22.11,134100.0,15.6458,15.8025,15.5959,15.7526,134100.0
2011-09-16 12:00:00,22.12,22.15,21.98,22.02,67200.0,15.7598,15.7811,15.66,15.6885,67200.0
2011-09-16 12:30:00,22.03,22.07,21.97,21.97,124600.0,15.6956,15.7241,15.6529,15.6529,124600.0
2011-09-16 13:00:00,21.97,21.99,21.79,21.83,128800.0,15.6529,15.6671,15.5246,15.5531,128800.0
2011-09-16 13:30:00,21.83,21.83,21.67,21.74,79500.0,15.5531,15.5531,15.4391,15.489,79500.0
2011-09-16 14:00:00,21.75,21.87,21.74,21.77,94300.0,15.4961,15.5816,15.489,15.5104,94300.0
2011-09-16 14:30:00,21.76,21.85,21.76,21.81,63100.0,15.5033,15.5674,15.5033,15.5389,63100.0
2011-09-16 15:00:00,21.82,21.83,21.71,21.71,80900.0,15.546,15.5531,15.4676,15.4676,80900.0
2011-09-16 15:30:00,21.72,21.94,21.71,21.9,456900.0,15.4748,15.6315,15.4676,15.603,456900.0
2011-09-19 09:30:00,21.33,21.52,21.2,21.22,304600.0,15.1969,15.3323,15.1043,15.1185,304600.0
2011-09-19 10:00:00,21.22,21.45,21.21,21.39,103500.0,15.1185,15.2824,15.1114,15.2397,103500.0
2011-09-19 10:30:00,21.38,21.48,21.32,21.4,159200.0,15.2325,15.3038,15.1898,15.2468,159200.0
2011-09-19 11:00:00,21.4,21.56,21.39,21.47,107500.0,15.2468,15.3608,15.2397,15.2967,107500.0
2011-09-19 11:30:00,21.48,21.71,21.43,21.43,114900.0,15.3038,15.4676,15.2682,15.2682,114900.0
2011-09-19 12:00:00,21.43,21.53,21.28,21.33,78600.0,15.2682,15.3394,15.1613,15.1969,78600.0
2011-09-19 12:30:00,21.32,21.34,21.22,21.26,85500.0,15.1898,15.204,15.1185,15.147,85500.0
2011-09-19 13:00:00,21.26,21.38,21.21,21.36,72600.0,15.147,15.2325,15.1114,15.2183,72600.0
2011-09-19 13:30:00,21.37,21.45,21.34,21.45,59900.0,15.2254,15.2824,15.204,15.2824,59900.0
2011-09-19 14:00:00,21.45,21.55,21.39,21.53,90200.0,15.2824,15.3536,15.2397,15.3394,90200.0
2011-09-19 14:30:00,21.53,21.69,21.52,21.56,122100.0,15.3394,15.4534,15.3323,15.3608,122100.0
2011-09-19 15:00:00,21.56,21.87,21.54,21.84,199500.0,15.3608,15.5816,15.3465,15.5603,199500.0
2011-09-19 15:30:00,21.85,21.95,21.83,21.83,326600.0,15.5674,15.6386,15.5531,15.5531,326600.0
2011-09-20 09:30:00,21.98,22.0,21.55,21.73,83400.0,15.66,15.6743,15.3536,15.4819,83400.0
2011-09-20 10:00:00,21.72,21.79,21.55,21.76,133500.0,15.4748,15.5246,15.3536,15.5033,133500.0
2011-09-20 10:30:00,21.76,21.95,21.73,21.91,84200.0,15.5033,15.6386,15.4819,15.6101,84200.0
2011-09-20 11:00:00,21.92,21.99,21.87,21.93,75600.0,15.6173,15.6671,15.5816,15.6244,75600.0
2011-09-20 11:30:00,21.93,21.95,21.82,21.89,62600.0,15.6244,15.6386,15.546,15.5959,62600.0
2011-09-20 12:00:00,21.89,21.89,21.73,21.77,51700.0,15.5959,15.5959,15.4819,15.5104,51700.0
2011-09-20 12:30:00,21.78,21.8,21.65,21.75,67200.0,15.5175,15.5318,15.4249,15.4961,67200.0
2011-09-20 13:00:00,21.75,21.82,21.68,21.7,103800.0,15.4961,15.546,15.4463,15.4605,103800.0
2011-09-20 13:30:00,21.7,21.72,21.62,21.71,79600.0,15.4605,15.4748,15.4035,15.4676,79600.0
2011-09-20 14:00:00,21.7,21.71,21.57,21.62,132200.0,15.4605,15.4676,15.3679,15.4035,132200.0
2011-09-20 14:30:00,21.62,21.63,21.4,21.42,214700.0,15.4035,15.4106,15.2468,15.261,214700.0
2011-09-20 15:00:00,21.42,21.43,21.14,21.18,205500.0,15.261,15.2682,15.0615,15.09,205500.0
2011-09-20 15:30:00,21.17,21.3,21.09,21.1,370600.0,15.0829,15.1755,15.0259,15.033,370600.0
2011-09-21 09:30:00,21.05,21.28,20.92,21.25,114400.0,14.9974,15.1613,14.9048,15.1399,114400.0
2011-09-21 10:00:00,21.26,21.35,20.94,21.01,139100.0,15.147,15.2112,14.919,14.9689,139100.0
2011-09-21 10:30:00,21.01,21.06,20.67,20.75,79000.0,14.9689,15.0045,14.7267,14.7837,79000.0
2011-09-21 11:00:00,20.75,20.89,20.73,20.79,96200.0,14.7837,14.8834,14.7694,14.8122,96200.0
2011-09-21 11:30:00,20.79,21.08,20.78,21.02,105100.0,14.8122,15.0188,14.805,14.976,105100.0
2011-09-21 12:00:00,21.01,21.11,20.94,20.94,106500.0,14.9689,15.0402,14.919,14.919,106500.0
2011-09-21 12:30:00,20.93,21.07,20.89,20.97,141000.0,14.9119,15.0117,14.8834,14.9404,141000.0
2011-09-21 13:00:00,20.97,21.03,20.93,20.99,87700.0,14.9404,14.9832,14.9119,14.9547,87700.0
2011-09-21 13:30:00,20.99,21.02,20.85,20.86,80500.0,14.9547,14.976,14.8549,14.862,80500.0
2011-09-21 14:00:00,20.87,21.12,20.7,20.81,187400.0,14.8692,15.0473,14.7481,14.8264,187400.0
2011-09-21 14:30:00,20.82,20.94,20.69,20.75,213900.0,14.8335,14.919,14.7409,14.7837,213900.0
2011-09-21 15:00:00,20.75,20.95,20.71,20.78,166000.0,14.7837,14.9262,14.7552,14.805,166000.0
2011-09-21 15:30:00,20.78,20.8,20.39,20.4,344100.0,14.805,14.8193,14.5272,14.5343,344100.0
2011-09-22 09:30:00,19.82,19.86,19.37,19.45,178700.0,14.1211,14.1496,13.8005,13.8575,178700.0
2011-09-22 10:00:00,19.45,20.15,19.45,19.84,187700.0,13.8575,14.3562,13.8575,14.1353,187700.0
2011-09-22 10:30:00,19.84,20.09,19.74,19.8,187900.0,14.1353,14.3134,14.0641,14.1068,187900.0
2011-09-22 11:00:00,19.79,19.87,19.69,19.78,168700.0,14.0997,14.1567,14.0285,14.0926,168700.0
2011-09-22 11:30:00,19.78,19.94,19.78,19.78,96500.0,14.0926,14.2066,14.0926,14.0926,96500.0
2011-09-22 12:00:00,19.78,19.9,19.73,19.84,99500.0,14.0926,14.1781,14.057,14.1353,99500.0
2011-09-22 12:30:00,19.84,20.12,19.83,20.09,94600.0,14.1353,14.3348,14.1282,14.3134,94600.0
2011-09-22 13:00:00,20.09,20.12,19.98,20.05,154300.0,14.3134,14.3348,14.2351,14.2849,154300.0
2011-09-22 13:30:00,20.04,20.14,19.96,19.96,301700.0,14.2778,14.3491,14.2208,14.2208,301700.0
2011-09-22 14:00:00,19.97,20.23,19.86,20.13,381800.0,14.228,14.4132,14.1496,14.3419,381800.0
2011-09-22 14:30:00,20.13,20.18,19.93,20.07,262200.0,14.3419,14.3776,14.1995,14.2992,262200.0
2011-09-22 15:00:00,20.07,20.09,19.77,19.89,470900.0,14.2992,14.3134,14.0855,14.171,470900.0
2011-09-22 15:30:00,19.9,20.1,19.85,20.05,579400.0,14.1781,14.3206,14.1425,14.2849,579400.0
2011-09-23 09:30:00,20.29,20.77,20.27,20.61,467700.0,14.4559,14.7979,14.4417,14.6839,467700.0
2011-09-23 10:00:00,20.6,20.87,20.51,20.87,302500.0,14.6768,14.8692,14.6127,14.8692,302500.0
2011-09-23 10:30:00,20.86,21.36,20.86,21.34,347000.0,14.862,15.2183,14.862,15.204,347000.0
2011-09-23 11:00:00,21.33,21.56,21.25,21.34,208400.0,15.1969,15.3608,15.1399,15.204,208400.0
2011-09-23 11:30:00,21.35,21.39,21.08,21.19,171400.0,15.2112,15.2397,15.0188,15.0972,171400.0
2011-09-23 12:00:00,21.2,21.28,21.1,21.18,143300.0,15.1043,15.1613,15.033,15.09,143300.0
2011-09-23 12:30:00,21.19,21.19,20.93,21.04,103400.0,15.0972,15.0972,14.9119,14.9903,103400.0
2011-09-23 13:00:00,21.04,21.08,20.92,20.94,76400.0,14.9903,15.0188,14.9048,14.919,76400.0
2011-09-23 13:30:00,20.93,21.18,20.91,21.14,157900.0,14.9119,15.09,14.8977,15.0615,157900.0
2011-09-23 14:00:00,21.14,21.2,20.98,21.0,126300.0,15.0615,15.1043,14.9475,14.9618,126300.0
2011-09-23 14:30:00,21.0,21.1,20.9,20.93,119600.0,14.9618,15.033,14.8905,14.9119,119600.0
2011-09-23 15:00:00,20.94,21.11,20.89,21.11,155300.0,14.919,15.0402,14.8834,15.0402,155300.0
2011-09-23 15:30:00,21.12,21.27,21.07,21.22,458100.0,15.0473,15.1542,15.0117,15.1185,458100.0
2011-09-26 09:30:00,21.33,21.53,21.27,21.32,294800.0,15.1969,15.3394,15.1542,15.1898,294800.0
2011-09-26 10:00:00,21.32,21.42,21.16,21.37,243300.0,15.1898,15.261,15.0758,15.2254,243300.0
2011-09-26 10:30:00,21.36,21.47,21.13,21.42,234800.0,15.2183,15.2967,15.0544,15.261,234800.0
2011-09-26 11:00:00,21.42,21.6,21.37,21.59,131600.0,15.261,15.3893,15.2254,15.3821,131600.0
2011-09-26 11:30:00,21.6,21.79,21.54,21.72,119200.0,15.3893,15.5246,15.3465,15.4748,119200.0
2011-09-26 12:00:00,21.71,21.72,21.42,21.48,107100.0,15.4676,15.4748,15.261,15.3038,107100.0
2011-09-26 12:30:00,21.47,21.52,21.31,21.44,142200.0,15.2967,15.3323,15.1827,15.2753,142200.0
2011-09-26 13:00:00,21.43,21.43,21.25,21.36,109900.0,15.2682,15.2682,15.1399,15.2183,109900.0
2011-09-26 13:30:00,21.36,21.52,21.27,21.48,174000.0,15.2183,15.3323,15.1542,15.3038,174000.0
2011-09-26 14:00:00,21.49,21.61,21.43,21.53,174900.0,15.3109,15.3964,15.2682,15.3394,174900.0
2011-09-26 14:30:00,21.52,21.76,21.49,21.76,124900.0,15.3323,15.5033,15.3109,15.5033,124900.0
2011-09-26 15:00:00,21.76,21.83,21.69,21.73,216000.0,15.5033,15.5531,15.4534,15.4819,216000.0
2011-09-26 15:30:00,21.74,21.99,21.68,21.96,477200.0,15.489,15.6671,15.4463,15.6458,477200.0
2011-09-27 09:30:00,22.49,22.7,22.28,22.39,256100.0,16.0234,16.173,15.8737,15.9521,256100.0
2011-09-27 10:00:00,22.38,22.44,22.2,22.4,108000.0,15.945,15.9877,15.8168,15.9592,108000.0
2011-09-27 10:30:00,22.4,22.47,22.26,22.46,78100.0,15.9592,16.0091,15.8595,16.002,78100.0
2011-09-27 11:00:00,22.45,22.45,22.33,22.38,77400.0,15.9949,15.9949,15.9094,15.945,77400.0
2011-09-27 11:30:00,22.39,22.48,22.29,22.43,86700.0,15.9521,16.0162,15.8809,15.9806,86700.0
2011-09-27 12:00:00,22.44,22.57,22.42,22.44,100400.0,15.9877,16.0804,15.9735,15.9877,100400.0
2011-09-27 12:30:00,22.45,22.48,22.37,22.44,73900.0,15.9949,16.0162,15.9379,15.9877,73900.0
2011-09-27 13:00:00,22.45,22.49,22.38,22.48,74600.0,15.9949,16.0234,15.945,16.0162,74600.0
2011-09-27 13:30:00,22.48,22.64,22.45,22.64,117900.0,16.0162,16.1302,15.9949,16.1302,117900.0
2011-09-27 14:00:00,22.63,22.83,22.6,22.73,199700.0,16.1231,16.2656,16.1017,16.1944,199700.0
2011-09-27 14:30:00,22.72,22.75,22.58,22.6,105500.0,16.1872,16.2086,16.0875,16.1017,105500.0
2011-09-27 15:00:00,22.6,22.61,22.25,22.3,163000.0,16.1017,16.1089,15.8524,15.888,163000.0
2011-09-27 15:30:00,22.3,22.38,22.14,22.28,424400.0,15.888,15.945,15.774,15.8737,424400.0
2011-09-28 09:30:00,22.28,22.45,21.73,22.38,655500.0,15.8737,15.9949,15.4819,15.945,655500.0
2011-09-28 10:00:00,22.39,22.39,22.0,22.2,297600.0,15.9521,15.9521,15.6743,15.8168,297600.0
2011-09-28 10:30:00,22.19,22.27,22.11,22.16,209400.0,15.8096,15.8666,15.7526,15.7883,209400.0
2011-09-28 11:00:00,22.16,22.16,21.82,21.89,176400.0,15.7883,15.7883,15.546,15.5959,176400.0
2011-09-28 11:30:00,21.91,22.15,21.83,22.09,135500.0,15.6101,15.7811,15.5531,15.7384,135500.0
2011-09-28 12:00:00,22.09,22.1,21.87,22.0,148100.0,15.7384,15.7455,15.5816,15.6743,148100.0
2011-09-28 12:30:00,22.01,22.02,21.85,21.91,85300.0,15.6814,15.6885,15.5674,15.6101,85300.0
2011-09-28 13:00:00,21.89,21.89,21.65,21.72,131200.0,15.5959,15.5959,15.4249,15.4748,131200.0
2011-09-28 13:30:00,21.71,21.71,21.32,21.33,245100.0,15.4676,15.4676,15.1898,15.1969,245100.0
2011-09-28 14:00:00,21.32,21.49,21.27,21.46,122400.0,15.1898,15.3109,15.1542,15.2895,122400.0
2011-09-28 14:30:00,21.46,21.65,21.43,21.57,86300.0,15.2895,15.4249,15.2682,15.3679,86300.0
2011-09-28 15:00:00,21.58,21.78,21.55,21.58,146500.0,15.375,15.5175,15.3536,15.375,146500.0
2011-09-28 15:30:00,21.59,21.6,21.35,21.44,477000.0,15.3821,15.3893,15.2112,15.2753,477000.0
2011-09-29 09:30:00,21.91,22.0,21.52,21.57,182800.0,15.6101,15.6743,15.3323,15.3679,182800.0
2011-09-29 10:00:00,21.57,21.67,21.32,21.32,306700.0,15.3679,15.4391,15.1898,15.1898,306700.0
2011-09-29 10:30:00,21.32,21.34,21.09,21.27,263000.0,15.1898,15.204,15.0259,15.1542,263000.0
2011-09-29 11:00:00,21.27,21.43,21.26,21.39,126900.0,15.1542,15.2682,15.147,15.2397,126900.0
2011-09-29 11:30:00,21.38,21.5,21.34,21.35,50600.0,15.2325,15.318,15.204,15.2112,50600.0
2011-09-29 12:00:00,21.37,21.43,21.24,21.36,90500.0,15.2254,15.2682,15.1328,15.2183,90500.0
2011-09-29 12:30:00,21.35,21.36,21.13,21.13,119100.0,15.2112,15.2183,15.0544,15.0544,119100.0
2011-09-29 13:00:00,21.13,21.25,21.02,21.02,54200.0,15.0544,15.1399,14.976,14.976,54200.0
2011-09-29 13:30:00,21.01,21.03,20.72,20.84,130400.0,14.9689,14.9832,14.7623,14.8478,130400.0
2011-09-29 14:00:00,20.84,20.86,20.62,20.84,122200.0,14.8478,14.862,14.6911,14.8478,122200.0
2011-09-29 14:30:00,20.84,20.91,20.73,20.89,63000.0,14.8478,14.8977,14.7694,14.8834,63000.0
2011-09-29 15:00:00,20.89,21.09,20.75,21.04,121200.0,14.8834,15.0259,14.7837,14.9903,121200.0
2011-09-29 15:30:00,21.05,21.44,21.01,21.43,357400.0,14.9974,15.2753,14.9689,15.2682,357400.0
2011-09-30 09:30:00,21.05,21.12,20.74,20.75,164400.0,14.9974,15.0473,14.7766,14.7837,164400.0
2011-09-30 10:00:00,20.74,21.41,20.74,21.29,251900.0,14.7766,15.2539,14.7766,15.1684,251900.0
2011-09-30 10:30:00,21.29,21.29,21.05,21.13,125800.0,15.1684,15.1684,14.9974,15.0544,125800.0
2011-09-30 11:00:00,21.14,21.43,21.11,21.17,146500.0,15.0615,15.2682,15.0402,15.0829,146500.0
2011-09-30 11:30:00,21.17,21.21,20.82,20.84,347700.0,15.0829,15.1114,14.8335,14.8478,347700.0
2011-09-30 12:00:00,20.84,20.9,20.71,20.74,83300.0,14.8478,14.8905,14.7552,14.7766,83300.0
2011-09-30 12:30:00,20.75,20.79,20.64,20.65,94100.0,14.7837,14.8122,14.7053,14.7124,94100.0
2011-09-30 13:00:00,20.65,20.67,20.54,20.54,96200.0,14.7124,14.7267,14.6341,14.6341,96200.0
2011-09-30 13:30:00,20.55,20.69,20.53,20.59,89900.0,14.6412,14.7409,14.6269,14.6697,89900.0
2011-09-30 14:00:00,20.59,20.59,20.27,20.29,182300.0,14.6697,14.6697,14.4417,14.4559,182300.0
2011-09-30 14:30:00,20.29,20.53,20.28,20.52,201700.0,14.4559,14.6269,14.4488,14.6198,201700.0
2011-09-30 15:00:00,20.51,20.6,20.39,20.39,175700.0,14.6127,14.6768,14.5272,14.5272,175700.0
2011-09-30 15:30:00,20.39,20.43,20.08,20.09,746200.0,14.5272,14.5557,14.3063,14.3134,746200.0
2011-10-03 09:30:00,20.01,20.12,19.62,19.72,507600.0,14.2565,14.3348,13.9786,14.0498,507600.0
2011-10-03 10:00:00,19.71,20.24,19.71,19.94,304100.0,14.0427,14.4203,14.0427,14.2066,304100.0
2011-10-03 10:30:00,19.94,20.01,19.73,19.88,183300.0,14.2066,14.2565,14.057,14.1638,183300.0
2011-10-03 11:00:00,19.87,20.09,19.73,20.04,230300.0,14.1567,14.3134,14.057,14.2778,230300.0
2011-10-03 11:30:00,20.05,20.15,19.85,19.96,159600.0,14.2849,14.3562,14.1425,14.2208,159600.0
2011-10-03 12:00:00,19.96,20.03,19.67,19.68,166100.0,14.2208,14.2707,14.0142,14.0213,166100.0
2011-10-03 12:30:00,19.68,19.78,19.58,19.61,114500.0,14.0213,14.0926,13.9501,13.9715,114500.0
2011-10-03 13:00:00,19.61,19.61,19.35,19.47,180200.0,13.9715,13.9715,13.7862,13.8717,180200.0
2011-10-03 13:30:00,19.47,19.48,19.27,19.43,142200.0,13.8717,13.8788,13.7292,13.8432,142200.0
2011-10-03 14:00:00,19.44,19.54,19.37,19.42,275400.0,13.8503,13.9216,13.8005,13.8361,275400.0
2011-10-03 14:30:00,19.42,19.55,19.35,19.52,343800.0,13.8361,13.9287,13.7862,13.9073,343800.0
2011-10-03 15:00:00,19.51,19.58,19.36,19.41,290200.0,13.9002,13.9501,13.7933,13.829,290200.0
2011-10-03 15:30:00,19.41,19.6,19.33,19.33,536400.0,13.829,13.9643,13.772,13.772,536400.0
2011-10-04 09:30:00,19.04,19.05,18.3,18.47,453000.0,13.5654,13.5725,13.0381,13.1593,453000.0
2011-10-04 10:00:00,18.48,19.05,18.36,18.85,393500.0,13.1664,13.5725,13.0809,13.43,393500.0
2011-10-04 10:30:00,18.85,19.18,18.79,19.03,279500.0,13.43,13.6651,13.3872,13.5582,279500.0
2011-10-04 11:00:00,19.03,19.45,19.03,19.26,323100.0,13.5582,13.8575,13.5582,13.7221,323100.0
2011-10-04 11:30:00,19.27,19.32,19.12,19.21,170600.0,13.7292,13.7648,13.6224,13.6865,170600.0
2011-10-04 12:00:00,19.21,19.42,19.21,19.26,212800.0,13.6865,13.8361,13.6865,13.7221,212800.0
2011-10-04 12:30:00,19.26,19.43,19.2,19.2,110700.0,13.7221,13.8432,13.6794,13.6794,110700.0
2011-10-04 13:00:00,19.2,19.26,19.04,19.19,121300.0,13.6794,13.7221,13.5654,13.6722,121300.0
2011-10-04 13:30:00,19.2,19.25,19.03,19.07,126200.0,13.6794,13.715,13.5582,13.5867,126200.0
2011-10-04 14:00:00,19.09,19.18,18.85,18.99,152200.0,13.601,13.6651,13.43,13.5297,152200.0
2011-10-04 14:30:00,18.99,19.18,18.84,18.85,220000.0,13.5297,13.6651,13.4229,13.43,220000.0
2011-10-04 15:00:00,18.85,19.06,18.66,19.0,427500.0,13.43,13.5796,13.2946,13.5369,427500.0
2011-10-04 15:30:00,19.01,19.73,19.0,19.71,504500.0,13.544,14.057,13.5369,14.0427,504500.0
2011-10-05 09:30:00,19.76,20.05,19.7,19.94,383600.0,14.0783,14.2849,14.0356,14.2066,383600.0
2011-10-05 10:00:00,19.94,20.31,19.87,20.21,380400.0,14.2066,14.4702,14.1567,14.3989,380400.0
2011-10-05 10:30:00,20.22,20.38,20.21,20.33,241700.0,14.4061,14.5201,14.3989,14.4844,241700.0
2011-10-05 11:00:00,20.33,20.34,20.09,20.2,160900.0,14.4844,14.4916,14.3134,14.3918,160900.0
2011-10-05 11:30:00,20.2,20.44,20.2,20.35,174500.0,14.3918,14.5628,14.3918,14.4987,174500.0
2011-10-05 12:00:00,20.36,20.44,19.97,19.98,195700.0,14.5058,14.5628,14.228,14.2351,195700.0
2011-10-05 12:30:00,19.98,20.14,19.98,20.13,104500.0,14.2351,14.3491,14.2351,14.3419,104500.0
2011-10-05 13:00:00,20.13,20.26,20.05,20.21,122900.0,14.3419,14.4346,14.2849,14.3989,122900.0
2011-10-05 13:30:00,20.2,20.44,20.2,20.4,144500.0,14.3918,14.5628,14.3918,14.5343,144500.0
2011-10-05 14:00:00,20.4,20.44,20.27,20.37,108400.0,14.5343,14.5628,14.4417,14.5129,108400.0
2011-10-05 14:30:00,20.38,20.49,20.25,20.42,117400.0,14.5201,14.5984,14.4274,14.5486,117400.0
2011-10-05 15:00:00,20.43,20.43,20.3,20.36,211900.0,14.5557,14.5557,14.4631,14.5058,211900.0
2011-10-05 15:30:00,20.37,20.62,20.37,20.49,398900.0,14.5129,14.6911,14.5129,14.5984,398900.0
2011-10-06 09:30:00,20.47,20.9,20.46,20.66,302800.0,14.5842,14.8905,14.5771,14.7196,302800.0
2011-10-06 10:00:00,20.66,21.12,20.6,21.1,368000.0,14.7196,15.0473,14.6768,15.033,368000.0
2011-10-06 10:30:00,21.1,21.39,21.05,21.12,224900.0,15.033,15.2397,14.9974,15.0473,224900.0
2011-10-06 11:00:00,21.13,21.3,21.03,21.14,100700.0,15.0544,15.1755,14.9832,15.0615,100700.0
2011-10-06 11:30:00,21.15,21.31,21.13,21.23,131700.0,15.0687,15.1827,15.0544,15.1257,131700.0
2011-10-06 12:00:00,21.24,21.38,21.18,21.35,96300.0,15.1328,15.2325,15.09,15.2112,96300.0
2011-10-06 12:30:00,21.36,21.41,21.23,21.28,77000.0,15.2183,15.2539,15.1257,15.1613,77000.0
2011-10-06 13:00:00,21.27,21.32,21.13,21.15,112000.0,15.1542,15.1898,15.0544,15.0687,112000.0
2011-10-06 13:30:00,21.15,21.29,21.05,21.27,134600.0,15.0687,15.1684,14.9974,15.1542,134600.0
2011-10-06 14:00:00,21.27,21.43,21.18,21.37,123400.0,15.1542,15.2682,15.09,15.2254,123400.0
2011-10-06 14:30:00,21.36,21.37,21.18,21.28,143700.0,15.2183,15.2254,15.09,15.1613,143700.0
2011-10-06 15:00:00,21.29,21.42,21.27,21.28,212300.0,15.1684,15.261,15.1542,15.1613,212300.0
2011-10-06 15:30:00,21.27,21.51,21.27,21.46,403500.0,15.1542,15.3252,15.1542,15.2895,403500.0
2011-10-07 09:30:00,21.56,21.71,21.36,21.65,185000.0,15.3608,15.4676,15.2183,15.4249,185000.0
2011-10-07 10:00:00,21.67,21.86,21.49,21.77,168100.0,15.4391,15.5745,15.3109,15.5104,168100.0
2011-10-07 10:30:00,21.77,21.89,21.6,21.6,97600.0,15.5104,15.5959,15.3893,15.3893,97600.0
2011-10-07 11:00:00,21.6,21.65,21.3,21.51,143100.0,15.3893,15.4249,15.1755,15.3252,143100.0
2011-10-07 11:30:00,21.5,21.51,21.2,21.44,150300.0,15.318,15.3252,15.1043,15.2753,150300.0
2011-10-07 12:00:00,21.46,21.47,20.99,21.21,271500.0,15.2895,15.2967,14.9547,15.1114,271500.0
2011-10-07 12:30:00,21.21,21.29,21.02,21.08,129600.0,15.1114,15.1684,14.976,15.0188,129600.0
2011-10-07 13:00:00,21.07,21.25,21.05,21.11,75800.0,15.0117,15.1399,14.9974,15.0402,75800.0
2011-10-07 13:30:00,21.12,21.23,21.08,21.22,69100.0,15.0473,15.1257,15.0188,15.1185,69100.0
2011-10-07 14:00:00,21.23,21.33,21.1,21.19,96100.0,15.1257,15.1969,15.033,15.0972,96100.0
2011-10-07 14:30:00,21.19,21.29,21.1,21.13,123800.0,15.0972,15.1684,15.033,15.0544,123800.0
2011-10-07 15:00:00,21.14,21.43,21.11,21.43,153000.0,15.0615,15.2682,15.0402,15.2682,153000.0
2011-10-07 15:30:00,21.41,21.47,21.07,21.11,327400.0,15.2539,15.2967,15.0117,15.0402,327400.0
2011-10-10 09:30:00,21.54,21.61,21.39,21.6,80800.0,15.3465,15.3964,15.2397,15.3893,80800.0
2011-10-10 10:00:00,21.61,21.77,21.58,21.67,125800.0,15.3964,15.5104,15.375,15.4391,125800.0
2011-10-10 10:30:00,21.68,21.79,21.59,21.61,54800.0,15.4463,15.5246,15.3821,15.3964,54800.0
2011-10-10 11:00:00,21.61,21.7,21.58,21.68,105500.0,15.3964,15.4605,15.375,15.4463,105500.0
2011-10-10 11:30:00,21.68,21.84,21.67,21.77,71800.0,15.4463,15.5603,15.4391,15.5104,71800.0
2011-10-10 12:00:00,21.77,21.8,21.68,21.78,46600.0,15.5104,15.5318,15.4463,15.5175,46600.0
2011-10-10 12:30:00,21.79,21.82,21.67,21.71,42800.0,15.5246,15.546,15.4391,15.4676,42800.0
2011-10-10 13:00:00,21.72,21.8,21.67,21.67,45000.0,15.4748,15.5318,15.4391,15.4391,45000.0
2011-10-10 13:30:00,21.67,21.72,21.64,21.67,47000.0,15.4391,15.4748,15.4178,15.4391,47000.0
2011-10-10 14:00:00,21.67,21.71,21.62,21.68,57800.0,15.4391,15.4676,15.4035,15.4463,57800.0
2011-10-10 14:30:00,21.69,21.71,21.66,21.68,47100.0,15.4534,15.4676,15.432,15.4463,47100.0
2011-10-10 15:00:00,21.67,21.68,21.45,21.54,98600.0,15.4391,15.4463,15.2824,15.3465,98600.0
2011-10-10 15:30:00,21.53,21.7,21.47,21.7,342800.0,15.3394,15.4605,15.2967,15.4605,342800.0
2011-10-11 09:30:00,21.57,21.57,21.14,21.16,205600.0,15.3679,15.3679,15.0615,15.0758,205600.0
2011-10-11 10:00:00,21.15,21.32,21.1,21.24,171500.0,15.0687,15.1898,15.033,15.1328,171500.0
2011-10-11 10:30:00,21.23,21.32,21.13,21.15,163200.0,15.1257,15.1898,15.0544,15.0687,163200.0
2011-10-11 11:00:00,21.15,21.2,21.04,21.13,101200.0,15.0687,15.1043,14.9903,15.0544,101200.0
2011-10-11 11:30:00,21.13,21.3,21.13,21.2,206100.0,15.0544,15.1755,15.0544,15.1043,206100.0
2011-10-11 12:00:00,21.2,21.21,21.12,21.18,96100.0,15.1043,15.1114,15.0473,15.09,96100.0
2011-10-11 12:30:00,21.18,21.2,21.11,21.2,103900.0,15.09,15.1043,15.0402,15.1043,103900.0
2011-10-11 13:00:00,21.2,21.22,21.05,21.18,137900.0,15.1043,15.1185,14.9974,15.09,137900.0
2011-10-11 13:30:00,21.18,21.25,21.15,21.24,125900.0,15.09,15.1399,15.0687,15.1328,125900.0
2011-10-11 14:00:00,21.24,21.26,21.07,21.09,109900.0,15.1328,15.147,15.0117,15.0259,109900.0
2011-10-11 14:30:00,21.09,21.21,21.09,21.18,113200.0,15.0259,15.1114,15.0259,15.09,113200.0
2011-10-11 15:00:00,21.18,21.38,21.18,21.3,288100.0,15.09,15.2325,15.09,15.1755,288100.0
2011-10-11 15:30:00,21.29,21.45,21.28,21.42,648400.0,15.1684,15.2824,15.1613,15.261,648400.0
2011-10-12 09:30:00,21.46,21.47,21.18,21.37,576300.0,15.4079,15.415,15.2068,15.3432,576300.0
2011-10-12 10:00:00,21.38,21.51,21.28,21.39,216100.0,15.3504,15.4438,15.2786,15.3576,216100.0
2011-10-12 10:30:00,21.39,21.5,21.35,21.37,175300.0,15.3576,15.4366,15.3289,15.3432,175300.0
2011-10-12 11:00:00,21.37,21.66,21.37,21.55,169200.0,15.3432,15.5515,15.3432,15.4725,169200.0
2011-10-12 11:30:00,21.55,21.59,21.46,21.48,131200.0,15.4725,15.5012,15.4079,15.4222,131200.0
2011-10-12 12:00:00,21.48,21.58,21.47,21.55,40300.0,15.4222,15.494,15.415,15.4725,40300.0
2011-10-12 12:30:00,21.56,21.64,21.47,21.6,117600.0,15.4797,15.5371,15.415,15.5084,117600.0
2011-10-12 13:00:00,21.6,21.6,21.51,21.52,57100.0,15.5084,15.5084,15.4438,15.4509,57100.0
2011-10-12 13:30:00,21.52,21.58,21.46,21.47,121500.0,15.4509,15.494,15.4079,15.415,121500.0
2011-10-12 14:00:00,21.48,21.6,21.47,21.55,101100.0,15.4222,15.5084,15.415,15.4725,101100.0
2011-10-12 14:30:00,21.55,21.62,21.38,21.39,194500.0,15.4725,15.5227,15.3504,15.3576,194500.0
2011-10-12 15:00:00,21.39,21.52,21.34,21.5,107400.0,15.3576,15.4509,15.3217,15.4366,107400.0
2011-10-12 15:30:00,21.51,21.54,21.28,21.32,357400.0,15.4438,15.4653,15.2786,15.3073,357400.0
2011-10-13 09:30:00,21.31,21.55,21.23,21.27,192600.0,15.3002,15.4725,15.2427,15.2714,192600.0
2011-10-13 10:00:00,21.27,21.41,21.18,21.22,166400.0,15.2714,15.372,15.2068,15.2355,166400.0
2011-10-13 10:30:00,21.21,21.33,20.85,20.87,175700.0,15.2284,15.3145,14.9699,14.9842,175700.0
2011-10-13 11:00:00,20.85,21.02,20.83,20.93,100900.0,14.9699,15.0919,14.9555,15.0273,100900.0
2011-10-13 11:30:00,20.93,21.15,20.92,21.05,54600.0,15.0273,15.1853,15.0201,15.1135,54600.0
2011-10-13 12:00:00,21.05,21.1,20.9,20.91,55700.0,15.1135,15.1494,15.0058,15.013,55700.0
2011-10-13 12:30:00,20.9,21.0,20.9,20.96,49100.0,15.0058,15.0776,15.0058,15.0489,49100.0
2011-10-13 13:00:00,20.95,21.09,20.89,21.09,101600.0,15.0417,15.1422,14.9986,15.1422,101600.0
2011-10-13 13:30:00,21.08,21.15,21.03,21.03,106600.0,15.135,15.1853,15.0991,15.0991,106600.0
2011-10-13 14:00:00,21.05,21.09,20.93,21.09,85600.0,15.1135,15.1422,15.0273,15.1422,85600.0
2011-10-13 14:30:00,21.09,21.35,21.08,21.32,282200.0,15.1422,15.3289,15.135,15.3073,282200.0
2011-10-13 15:00:00,21.32,21.43,21.27,21.27,120400.0,15.3073,15.3863,15.2714,15.2714,120400.0
2011-10-13 15:30:00,21.27,21.31,21.17,21.25,280300.0,15.2714,15.3002,15.1996,15.2571,280300.0
2011-10-14 09:30:00,21.51,21.69,21.47,21.53,73400.0,15.4438,15.573,15.415,15.4581,73400.0
2011-10-14 10:00:00,21.56,21.65,21.49,21.51,43800.0,15.4797,15.5443,15.4294,15.4438,43800.0
2011-10-14 10:30:00,21.51,21.56,21.4,21.48,97300.0,15.4438,15.4797,15.3648,15.4222,97300.0
2011-10-14 11:00:00,21.49,21.49,21.27,21.3,76600.0,15.4294,15.4294,15.2714,15.293,76600.0
2011-10-14 11:30:00,21.3,21.36,21.25,21.27,64500.0,15.293,15.3361,15.2571,15.2714,64500.0
2011-10-14 12:00:00,21.27,21.27,21.09,21.19,69800.0,15.2714,15.2714,15.1422,15.214,69800.0
2011-10-14 12:30:00,21.19,21.3,21.17,21.26,28500.0,15.214,15.293,15.1996,15.2643,28500.0
2011-10-14 13:00:00,21.28,21.32,21.27,21.31,38100.0,15.2786,15.3073,15.2714,15.3002,38100.0
2011-10-14 13:30:00,21.3,21.37,21.23,21.37,75500.0,15.293,15.3432,15.2427,15.3432,75500.0
2011-10-14 14:00:00,21.37,21.41,21.32,21.37,92100.0,15.3432,15.372,15.3073,15.3432,92100.0
2011-10-14 14:30:00,21.36,21.55,21.34,21.55,59900.0,15.3361,15.4725,15.3217,15.4725,59900.0
2011-10-14 15:00:00,21.55,21.63,21.5,21.62,71300.0,15.4725,15.5299,15.4366,15.5227,71300.0
2011-10-14 15:30:00,21.62,21.71,21.52,21.64,237300.0,15.5227,15.5874,15.4509,15.5371,237300.0
2011-10-17 09:30:00,21.43,21.76,21.38,21.61,114200.0,15.3863,15.6232,15.3504,15.5156,114200.0
2011-10-17 10:00:00,21.6,21.61,21.36,21.36,68800.0,15.5084,15.5156,15.3361,15.3361,68800.0
2011-10-17 10:30:00,21.35,21.36,21.18,21.22,80800.0,15.3289,15.3361,15.2068,15.2355,80800.0
2011-10-17 11:00:00,21.23,21.34,21.21,21.32,63400.0,15.2427,15.3217,15.2284,15.3073,63400.0
2011-10-17 11:30:00,21.31,21.39,21.14,21.15,61100.0,15.3002,15.3576,15.1781,15.1853,61100.0
2011-10-17 12:00:00,21.14,21.18,21.07,21.13,77900.0,15.1781,15.2068,15.1278,15.1709,77900.0
2011-10-17 12:30:00,21.12,21.12,20.95,21.05,163100.0,15.1637,15.1637,15.0417,15.1135,163100.0
2011-10-17 13:00:00,21.05,21.17,21.03,21.13,41700.0,15.1135,15.1996,15.0991,15.1709,41700.0
2011-10-17 13:30:00,21.13,21.17,20.99,21.14,103400.0,15.1709,15.1996,15.0704,15.1781,103400.0
2011-10-17 14:00:00,21.13,21.16,20.98,21.02,132100.0,15.1709,15.1925,15.0632,15.0919,132100.0
2011-10-17 14:30:00,21.02,21.03,20.87,20.98,123600.0,15.0919,15.0991,14.9842,15.0632,123600.0
2011-10-17 15:00:00,20.99,21.08,20.97,20.97,161700.0,15.0704,15.135,15.056,15.056,161700.0
2011-10-17 15:30:00,20.98,21.04,20.83,20.91,419700.0,15.0632,15.1063,14.9555,15.013,419700.0
2011-10-18 09:30:00,20.8,20.93,20.1,20.29,279500.0,14.934,15.0273,14.4314,14.5678,279500.0
2011-10-18 10:00:00,20.3,20.76,20.18,20.75,122700.0,14.575,14.9053,14.4888,14.8981,122700.0
2011-10-18 10:30:00,20.76,20.84,20.7,20.81,84800.0,14.9053,14.9627,14.8622,14.9412,84800.0
2011-10-18 11:00:00,20.81,20.85,20.77,20.81,116200.0,14.9412,14.9699,14.9124,14.9412,116200.0
2011-10-18 11:30:00,20.8,21.05,20.8,21.02,52000.0,14.934,15.1135,14.934,15.0919,52000.0
2011-10-18 12:00:00,21.03,21.14,21.01,21.12,162300.0,15.0991,15.1781,15.0848,15.1637,162300.0
2011-10-18 12:30:00,21.11,21.18,21.05,21.16,55300.0,15.1566,15.2068,15.1135,15.1925,55300.0
2011-10-18 13:00:00,21.15,21.18,21.04,21.15,48800.0,15.1853,15.2068,15.1063,15.1853,48800.0
2011-10-18 13:30:00,21.15,21.18,21.06,21.12,53800.0,15.1853,15.2068,15.1207,15.1637,53800.0
2011-10-18 14:00:00,21.11,21.32,21.11,21.27,151900.0,15.1566,15.3073,15.1566,15.2714,151900.0
2011-10-18 14:30:00,21.27,21.38,21.26,21.3,158100.0,15.2714,15.3504,15.2643,15.293,158100.0
2011-10-18 15:00:00,21.3,21.66,21.3,21.33,206000.0,15.293,15.5515,15.293,15.3145,206000.0
2011-10-18 15:30:00,21.34,21.5,21.26,21.39,310200.0,15.3217,15.4366,15.2643,15.3576,310200.0
2011-10-19 09:30:00,21.28,21.4,21.17,21.36,103400.0,15.2786,15.3648,15.1996,15.3361,103400.0
2011-10-19 10:00:00,21.35,21.67,21.23,21.65,119500.0,15.3289,15.5586,15.2427,15.5443,119500.0
2011-10-19 10:30:00,21.65,21.66,21.45,21.56,101000.0,15.5443,15.5515,15.4007,15.4797,101000.0
2011-10-19 11:00:00,21.55,21.56,21.28,21.35,89500.0,15.4725,15.4797,15.2786,15.3289,89500.0
2011-10-19 11:30:00,21.35,21.43,21.28,21.28,93000.0,15.3289,15.3863,15.2786,15.2786,93000.0
2011-10-19 12:00:00,21.28,21.48,21.28,21.45,85900.0,15.2786,15.4222,15.2786,15.4007,85900.0
2011-10-19 12:30:00,21.45,21.75,21.38,21.65,607300.0,15.4007,15.6161,15.3504,15.5443,607300.0
2011-10-19 13:00:00,21.65,22.33,21.61,22.1,743700.0,15.5443,16.0325,15.5156,15.8674,743700.0
2011-10-19 13:30:00,22.08,22.2,22.02,22.11,269700.0,15.853,15.9392,15.8099,15.8745,269700.0
2011-10-19 14:00:00,22.1,22.19,21.94,22.0,280100.0,15.8674,15.932,15.7525,15.7956,280100.0
2011-10-19 14:30:00,21.98,22.1,21.87,21.99,294600.0,15.7812,15.8674,15.7022,15.7884,294600.0
2011-10-19 15:00:00,22.0,22.01,21.79,21.8,326900.0,15.7956,15.8027,15.6448,15.652,326900.0
2011-10-19 15:30:00,21.8,21.97,21.76,21.87,543000.0,15.652,15.774,15.6232,15.7022,543000.0
2011-10-20 09:30:00,21.85,22.04,21.76,21.78,181400.0,15.6879,15.8243,15.6232,15.6376,181400.0
2011-10-20 10:00:00,21.78,22.02,21.73,21.87,108400.0,15.6376,15.8099,15.6017,15.7022,108400.0
2011-10-20 10:30:00,21.86,21.94,21.76,21.76,76800.0,15.695,15.7525,15.6232,15.6232,76800.0
2011-10-20 11:00:00,21.75,21.75,21.6,21.69,104200.0,15.6161,15.6161,15.5084,15.573,104200.0
2011-10-20 11:30:00,21.68,21.8,21.61,21.72,69400.0,15.5658,15.652,15.5156,15.5945,69400.0
2011-10-20 12:00:00,21.72,21.73,21.54,21.6,115000.0,15.5945,15.6017,15.4653,15.5084,115000.0
2011-10-20 12:30:00,21.61,21.76,21.57,21.73,79700.0,15.5156,15.6232,15.4868,15.6017,79700.0
2011-10-20 13:00:00,21.73,22.04,21.69,21.92,147400.0,15.6017,15.8243,15.573,15.7381,147400.0
2011-10-20 13:30:00,21.93,22.01,21.84,21.94,164000.0,15.7453,15.8027,15.6807,15.7525,164000.0
2011-10-20 14:00:00,21.94,21.99,21.74,21.89,59100.0,15.7525,15.7884,15.6089,15.7166,59100.0
2011-10-20 14:30:00,21.88,22.14,21.86,22.1,100800.0,15.7094,15.8961,15.695,15.8674,100800.0
2011-10-20 15:00:00,22.09,22.1,21.93,21.97,129000.0,15.8602,15.8674,15.7453,15.774,129000.0
2011-10-20 15:30:00,21.97,22.09,21.94,22.07,369200.0,15.774,15.8602,15.7525,15.8458,369200.0
2011-10-21 09:30:00,22.36,22.42,22.18,22.28,124300.0,16.054,16.0971,15.9248,15.9966,124300.0
2011-10-21 10:00:00,22.26,22.5,22.18,22.47,123500.0,15.9822,16.1546,15.9248,16.133,123500.0
2011-10-21 10:30:00,22.47,22.54,22.39,22.49,151400.0,16.133,16.1833,16.0756,16.1474,151400.0
2011-10-21 11:00:00,22.5,22.51,22.32,22.33,92600.0,16.1546,16.1617,16.0253,16.0325,92600.0
2011-10-21 11:30:00,22.33,22.35,22.28,22.28,79700.0,16.0325,16.0469,15.9966,15.9966,79700.0
2011-10-21 12:00:00,22.28,22.29,22.19,22.2,76900.0,15.9966,16.0038,15.932,15.9392,76900.0
2011-10-21 12:30:00,22.2,22.21,22.09,22.09,64500.0,15.9392,15.9463,15.8602,15.8602,64500.0
2011-10-21 13:00:00,22.09,22.09,21.93,21.95,71400.0,15.8602,15.8602,15.7453,15.7597,71400.0
2011-10-21 13:30:00,21.95,22.03,21.89,21.98,100200.0,15.7597,15.8171,15.7166,15.7812,100200.0
2011-10-21 14:00:00,21.97,22.11,21.96,22.05,88500.0,15.774,15.8745,15.7668,15.8315,88500.0
2011-10-21 14:30:00,22.05,22.11,21.97,22.06,161000.0,15.8315,15.8745,15.774,15.8386,161000.0
2011-10-21 15:00:00,22.06,22.16,22.03,22.07,199600.0,15.8386,15.9104,15.8171,15.8458,199600.0
2011-10-21 15:30:00,22.07,22.18,22.01,22.16,361200.0,15.8458,15.9248,15.8027,15.9104,361200.0
2011-10-24 09:30:00,22.16,22.61,22.16,22.46,240600.0,15.9104,16.2335,15.9104,16.1258,240600.0
2011-10-24 10:00:00,22.45,22.61,22.39,22.46,419200.0,16.1187,16.2335,16.0756,16.1258,419200.0
2011-10-24 10:30:00,22.46,22.5,22.31,22.35,220300.0,16.1258,16.1546,16.0181,16.0469,220300.0
2011-10-24 11:00:00,22.36,22.5,22.33,22.43,176900.0,16.054,16.1546,16.0325,16.1043,176900.0
2011-10-24 11:30:00,22.43,22.48,22.31,22.35,188100.0,16.1043,16.1402,16.0181,16.0469,188100.0
2011-10-24 12:00:00,22.35,22.51,22.33,22.44,154000.0,16.0469,16.1617,16.0325,16.1115,154000.0
2011-10-24 12:30:00,22.44,22.48,22.33,22.46,53000.0,16.1115,16.1402,16.0325,16.1258,53000.0
2011-10-24 13:00:00,22.46,22.51,22.43,22.49,140700.0,16.1258,16.1617,16.1043,16.1474,140700.0
2011-10-24 13:30:00,22.5,22.61,22.47,22.59,158600.0,16.1546,16.2335,16.133,16.2192,158600.0
2011-10-24 14:00:00,22.6,22.65,22.52,22.61,112400.0,16.2264,16.2623,16.1689,16.2335,112400.0
2011-10-24 14:30:00,22.62,22.63,22.5,22.55,85000.0,16.2407,16.2479,16.1546,16.1905,85000.0
2011-10-24 15:00:00,22.56,22.58,22.38,22.39,202800.0,16.1976,16.212,16.0684,16.0756,202800.0
2011-10-24 15:30:00,22.39,22.55,22.34,22.5,458000.0,16.0756,16.1905,16.0397,16.1546,458000.0
2011-10-25 09:30:00,22.23,22.44,22.06,22.37,225800.0,15.9607,16.1115,15.8386,16.0612,225800.0
2011-10-25 10:00:00,22.36,22.45,22.21,22.39,161100.0,16.054,16.1187,15.9463,16.0756,161100.0
2011-10-25 10:30:00,22.4,22.44,22.3,22.34,90600.0,16.0828,16.1115,16.011,16.0397,90600.0
2011-10-25 11:00:00,22.34,22.38,22.25,22.38,68600.0,16.0397,16.0684,15.9751,16.0684,68600.0
2011-10-25 11:30:00,22.37,22.43,22.33,22.41,55300.0,16.0612,16.1043,16.0325,16.0899,55300.0
2011-10-25 12:00:00,22.4,22.55,22.38,22.53,66800.0,16.0828,16.1905,16.0684,16.1761,66800.0
2011-10-25 12:30:00,22.53,22.54,22.42,22.42,53900.0,16.1761,16.1833,16.0971,16.0971,53900.0
2011-10-25 13:00:00,22.42,22.58,22.42,22.54,66100.0,16.0971,16.212,16.0971,16.1833,66100.0
2011-10-25 13:30:00,22.52,22.58,22.46,22.54,77900.0,16.1689,16.212,16.1258,16.1833,77900.0
2011-10-25 14:00:00,22.53,22.53,22.34,22.41,73400.0,16.1761,16.1761,16.0397,16.0899,73400.0
2011-10-25 14:30:00,22.41,22.47,22.32,22.46,81100.0,16.0899,16.133,16.0253,16.1258,81100.0
2011-10-25 15:00:00,22.45,22.51,22.34,22.35,90600.0,16.1187,16.1617,16.0397,16.0469,90600.0
2011-10-25 15:30:00,22.36,22.43,22.21,22.22,256200.0,16.054,16.1043,15.9463,15.9535,256200.0
2011-10-26 09:30:00,22.58,22.58,22.01,22.01,135100.0,16.212,16.212,15.8027,15.8027,135100.0
2011-10-26 10:00:00,22.02,22.07,21.83,22.07,318300.0,15.8099,15.8458,15.6735,15.8458,318300.0
2011-10-26 10:30:00,22.05,22.07,21.68,21.78,269000.0,15.8315,15.8458,15.5658,15.6376,269000.0
2011-10-26 11:00:00,21.77,21.83,21.65,21.76,64800.0,15.6304,15.6735,15.5443,15.6232,64800.0
2011-10-26 11:30:00,21.75,21.93,21.75,21.91,39500.0,15.6161,15.7453,15.6161,15.7309,39500.0
2011-10-26 12:00:00,21.88,21.91,21.81,21.85,41700.0,15.7094,15.7309,15.6591,15.6879,41700.0
2011-10-26 12:30:00,21.84,21.89,21.77,21.8,34500.0,15.6807,15.7166,15.6304,15.652,34500.0
2011-10-26 13:00:00,21.8,21.83,21.66,21.83,65600.0,15.652,15.6735,15.5515,15.6735,65600.0
2011-10-26 13:30:00,21.84,22.1,21.84,22.07,183100.0,15.6807,15.8674,15.6807,15.8458,183100.0
2011-10-26 14:00:00,22.08,22.15,22.01,22.02,97700.0,15.853,15.9033,15.8027,15.8099,97700.0
2011-10-26 14:30:00,22.02,22.12,21.95,22.0,165300.0,15.8099,15.8817,15.7597,15.7956,165300.0
2011-10-26 15:00:00,22.0,22.1,21.98,22.07,158800.0,15.7956,15.8674,15.7812,15.8458,158800.0
2011-10-26 15:30:00,22.07,22.18,21.99,22.05,522800.0,15.8458,15.9248,15.7884,15.8315,522800.0
2011-10-27 09:30:00,22.78,22.99,22.63,22.63,341500.0,16.3556,16.5064,16.2479,16.2479,341500.0
2011-10-27 10:00:00,22.62,22.66,22.43,22.43,161300.0,16.2407,16.2694,16.1043,16.1043,161300.0
2011-10-27 10:30:00,22.43,22.49,22.35,22.48,67100.0,16.1043,16.1474,16.0469,16.1402,67100.0
2011-10-27 11:00:00,22.49,22.62,22.48,22.54,63700.0,16.1474,16.2407,16.1402,16.1833,63700.0
2011-10-27 11:30:00,22.54,22.88,22.52,22.85,154400.0,16.1833,16.4274,16.1689,16.4058,154400.0
2011-10-27 12:00:00,22.85,22.88,22.71,22.74,232900.0,16.4058,16.4274,16.3053,16.3269,232900.0
2011-10-27 12:30:00,22.74,22.82,22.69,22.72,120100.0,16.3269,16.3843,16.291,16.3125,120100.0
2011-10-27 13:00:00,22.72,22.82,22.71,22.82,123100.0,16.3125,16.3843,16.3053,16.3843,123100.0
2011-10-27 13:30:00,22.81,23.0,22.8,22.97,172400.0,16.3771,16.5135,16.3699,16.492,172400.0
2011-10-27 14:00:00,22.97,22.99,22.89,22.96,130000.0,16.492,16.5064,16.4346,16.4848,130000.0
2011-10-27 14:30:00,22.97,23.02,22.92,22.94,139300.0,16.492,16.5279,16.4561,16.4705,139300.0
2011-10-27 15:00:00,22.93,23.01,22.93,22.96,259800.0,16.4633,16.5207,16.4633,16.4848,259800.0
2011-10-27 15:30:00,22.96,22.98,22.73,22.78,611700.0,16.4848,16.4992,16.3197,16.3556,611700.0
2011-10-28 09:30:00,22.65,22.97,22.6,22.85,298900.0,16.2623,16.492,16.2264,16.4058,298900.0
2011-10-28 10:00:00,22.84,22.89,22.62,22.62,457900.0,16.3987,16.4346,16.2407,16.2407,457900.0
2011-10-28 10:30:00,22.63,22.77,22.61,22.69,108500.0,16.2479,16.3484,16.2335,16.291,108500.0
2011-10-28 11:00:00,22.68,22.78,22.68,22.77,71400.0,16.2838,16.3556,16.2838,16.3484,71400.0
2011-10-28 11:30:00,22.78,22.82,22.48,22.49,147100.0,16.3556,16.3843,16.1402,16.1474,147100.0
2011-10-28 12:00:00,22.48,22.58,22.39,22.41,62300.0,16.1402,16.212,16.0756,16.0899,62300.0
2011-10-28 12:30:00,22.42,22.45,22.3,22.34,137000.0,16.0971,16.1187,16.011,16.0397,137000.0
2011-10-28 13:00:00,22.33,22.47,22.23,22.36,161500.0,16.0325,16.133,15.9607,16.054,161500.0
2011-10-28 13:30:00,22.35,22.44,22.28,22.33,79500.0,16.0469,16.1115,15.9966,16.0325,79500.0
2011-10-28 14:00:00,22.33,22.34,22.19,22.26,85400.0,16.0325,16.0397,15.932,15.9822,85400.0
2011-10-28 14:30:00,22.26,22.35,22.25,22.3,105100.0,15.9822,16.0469,15.9751,16.011,105100.0
2011-10-28 15:00:00,22.29,22.45,22.27,22.43,156900.0,16.0038,16.1187,15.9894,16.1043,156900.0
2011-10-28 15:30:00,22.43,22.58,22.4,22.54,520300.0,16.1043,16.212,16.0828,16.1833,520300.0
2011-10-31 09:30:00,22.18,22.33,22.02,22.17,202700.0,15.9248,16.0325,15.8099,15.9176,202700.0
2011-10-31 10:00:00,22.17,22.44,22.16,22.38,186600.0,15.9176,16.1115,15.9104,16.0684,186600.0
2011-10-31 10:30:00,22.39,22.4,22.11,22.13,154900.0,16.0756,16.0828,15.8745,15.8889,154900.0
2011-10-31 11:00:00,22.13,22.4,22.12,22.24,208600.0,15.8889,16.0828,15.8817,15.9679,208600.0
2011-10-31 11:30:00,22.23,22.33,22.23,22.3,49900.0,15.9607,16.0325,15.9607,16.011,49900.0
2011-10-31 12:00:00,22.29,22.3,22.06,22.08,84600.0,16.0038,16.011,15.8386,15.853,84600.0
2011-10-31 12:30:00,22.08,22.17,22.08,22.14,73900.0,15.853,15.9176,15.853,15.8961,73900.0
2011-10-31 13:00:00,22.15,22.21,22.07,22.07,117500.0,15.9033,15.9463,15.8458,15.8458,117500.0
2011-10-31 13:30:00,22.08,22.18,22.06,22.1,121000.0,15.853,15.9248,15.8386,15.8674,121000.0
2011-10-31 14:00:00,22.1,22.14,22.06,22.12,116100.0,15.8674,15.8961,15.8386,15.8817,116100.0
2011-10-31 14:30:00,22.13,22.15,22.1,22.13,143600.0,15.8889,15.9033,15.8674,15.8889,143600.0
2011-10-31 15:00:00,22.12,22.15,21.86,21.89,211700.0,15.8817,15.9033,15.695,15.7166,211700.0
2011-10-31 15:30:00,21.88,22.02,21.84,21.84,376700.0,15.7094,15.8099,15.6807,15.6807,376700.0
2011-11-01 09:30:00,21.12,21.56,20.96,21.53,199900.0,15.1637,15.4797,15.0489,15.4581,199900.0
2011-11-01 10:00:00,21.55,21.69,21.37,21.4,448100.0,15.4725,15.573,15.3432,15.3648,448100.0
2011-11-01 10:30:00,21.39,21.44,21.27,21.28,178000.0,15.3576,15.3935,15.2714,15.2786,178000.0
2011-11-01 11:00:00,21.28,21.31,21.15,21.21,226000.0,15.2786,15.3002,15.1853,15.2284,226000.0
2011-11-01 11:30:00,21.2,21.24,21.05,21.08,110800.0,15.2212,15.2499,15.1135,15.135,110800.0
2011-11-01 12:00:00,21.08,21.17,20.94,21.04,127600.0,15.135,15.1996,15.0345,15.1063,127600.0
2011-11-01 12:30:00,21.04,21.16,20.82,20.85,208400.0,15.1063,15.1925,14.9483,14.9699,208400.0
2011-11-01 13:00:00,20.84,21.12,20.82,21.1,168500.0,14.9627,15.1637,14.9483,15.1494,168500.0
2011-11-01 13:30:00,21.09,21.38,21.07,21.15,287300.0,15.1422,15.3504,15.1278,15.1853,287300.0
2011-11-01 14:00:00,21.16,21.25,21.07,21.12,492400.0,15.1925,15.2571,15.1278,15.1637,492400.0
2011-11-01 14:30:00,21.12,21.21,20.98,21.08,340800.0,15.1637,15.2284,15.0632,15.135,340800.0
2011-11-01 15:00:00,21.08,21.09,20.94,21.07,693800.0,15.135,15.1422,15.0345,15.1278,693800.0
2011-11-01 15:30:00,21.07,21.13,20.83,20.87,977800.0,15.1278,15.1709,14.9555,14.9842,977800.0
2011-11-02 09:30:00,21.14,21.25,20.95,21.23,162300.0,15.1781,15.2571,15.0417,15.2427,162300.0
2011-11-02 10:00:00,21.23,21.33,21.19,21.27,252100.0,15.2427,15.3145,15.214,15.2714,252100.0
2011-11-02 10:30:00,21.27,21.43,21.2,21.37,201000.0,15.2714,15.3863,15.2212,15.3432,201000.0
2011-11-02 11:00:00,21.38,21.39,21.27,21.28,483000.0,15.3504,15.3576,15.2714,15.2786,483000.0
2011-11-02 11:30:00,21.29,21.45,21.27,21.39,230300.0,15.2858,15.4007,15.2714,15.3576,230300.0
2011-11-02 12:00:00,21.39,21.58,21.37,21.57,384700.0,15.3576,15.494,15.3432,15.4868,384700.0
2011-11-02 12:30:00,21.58,21.61,21.41,21.41,144100.0,15.494,15.5156,15.372,15.372,144100.0
2011-11-02 13:00:00,21.41,21.48,21.37,21.46,172100.0,15.372,15.4222,15.3432,15.4079,172100.0
2011-11-02 13:30:00,21.45,21.54,21.45,21.49,156900.0,15.4007,15.4653,15.4007,15.4294,156900.0
2011-11-02 14:00:00,21.49,21.6,21.38,21.56,341600.0,15.4294,15.5084,15.3504,15.4797,341600.0
2011-11-02 14:30:00,21.56,21.8,21.53,21.78,554200.0,15.4797,15.652,15.4581,15.6376,554200.0
2011-11-02 15:00:00,21.78,21.9,21.75,21.77,363700.0,15.6376,15.7238,15.6161,15.6304,363700.0
2011-11-02 15:30:00,21.77,21.98,21.76,21.95,684100.0,15.6304,15.7812,15.6232,15.7597,684100.0
2011-11-03 09:30:00,22.07,22.07,21.27,21.38,374200.0,15.8458,15.8458,15.2714,15.3504,374200.0
2011-11-03 10:00:00,21.38,21.38,21.01,21.31,260700.0,15.3504,15.3504,15.0848,15.3002,260700.0
2011-11-03 10:30:00,21.31,21.68,21.29,21.49,197000.0,15.3002,15.5658,15.2858,15.4294,197000.0
2011-11-03 11:00:00,21.5,21.66,21.39,21.63,112700.0,15.4366,15.5515,15.3576,15.5299,112700.0
2011-11-03 11:30:00,21.63,21.68,21.51,21.55,69100.0,15.5299,15.5658,15.4438,15.4725,69100.0
2011-11-03 12:00:00,21.55,21.59,21.4,21.56,88400.0,15.4725,15.5012,15.3648,15.4797,88400.0
2011-11-03 12:30:00,21.57,21.8,21.53,21.78,88000.0,15.4868,15.652,15.4581,15.6376,88000.0
2011-11-03 13:00:00,21.78,21.82,21.73,21.75,71200.0,15.6376,15.6663,15.6017,15.6161,71200.0
2011-11-03 13:30:00,21.74,21.94,21.73,21.86,84400.0,15.6089,15.7525,15.6017,15.695,84400.0
2011-11-03 14:00:00,21.87,22.1,21.83,22.09,243500.0,15.7022,15.8674,15.6735,15.8602,243500.0
2011-11-03 14:30:00,22.06,22.23,22.06,22.21,225500.0,15.8386,15.9607,15.8386,15.9463,225500.0
2011-11-03 15:00:00,22.21,22.26,22.14,22.23,328300.0,15.9463,15.9822,15.8961,15.9607,328300.0
2011-11-03 15:30:00,22.23,22.59,22.23,22.5,1724900.0,15.9607,16.2192,15.9607,16.1546,1724900.0
2011-11-04 09:30:00,22.2,22.3,21.94,21.94,201600.0,15.9392,16.011,15.7525,15.7525,201600.0
2011-11-04 10:00:00,21.95,22.05,21.91,22.03,207200.0,15.7597,15.8315,15.7309,15.8171,207200.0
2011-11-04 10:30:00,22.02,22.05,21.91,22.03,114800.0,15.8099,15.8315,15.7309,15.8171,114800.0
2011-11-04 11:00:00,22.03,22.1,21.99,22.05,93400.0,15.8171,15.8674,15.7884,15.8315,93400.0
2011-11-04 11:30:00,22.05,22.14,22.03,22.12,91000.0,15.8315,15.8961,15.8171,15.8817,91000.0
2011-11-04 12:00:00,22.13,22.19,22.09,22.18,64500.0,15.8889,15.932,15.8602,15.9248,64500.0
2011-11-04 12:30:00,22.17,22.18,22.03,22.06,135900.0,15.9176,15.9248,15.8171,15.8386,135900.0
2011-11-04 13:00:00,22.07,22.23,22.06,22.19,102200.0,15.8458,15.9607,15.8386,15.932,102200.0
2011-11-04 13:30:00,22.2,22.32,22.17,22.27,113200.0,15.9392,16.0253,15.9176,15.9894,113200.0
2011-11-04 14:00:00,22.27,22.37,22.21,22.37,89500.0,15.9894,16.0612,15.9463,16.0612,89500.0
2011-11-04 14:30:00,22.37,22.45,22.29,22.37,123400.0,16.0612,16.1187,16.0038,16.0612,123400.0
2011-11-04 15:00:00,22.37,22.38,22.23,22.23,184100.0,16.0612,16.0684,15.9607,15.9607,184100.0
2011-11-04 15:30:00,22.23,22.29,22.17,22.28,508900.0,15.9607,16.0038,15.9176,15.9966,508900.0
2011-11-07 09:30:00,22.21,22.37,22.11,22.16,208200.0,15.9463,16.0612,15.8745,15.9104,208200.0
2011-11-07 10:00:00,22.16,22.23,21.98,22.2,325300.0,15.9104,15.9607,15.7812,15.9392,325300.0
2011-11-07 10:30:00,22.2,22.25,22.06,22.16,260400.0,15.9392,15.9751,15.8386,15.9104,260400.0
2011-11-07 11:00:00,22.14,22.28,22.13,22.17,121900.0,15.8961,15.9966,15.8889,15.9176,121900.0
2011-11-07 11:30:00,22.17,22.21,22.03,22.03,161500.0,15.9176,15.9463,15.8171,15.8171,161500.0
2011-11-07 12:00:00,22.02,22.03,21.79,21.82,106400.0,15.8099,15.8171,15.6448,15.6663,106400.0
2011-11-07 12:30:00,21.82,21.83,21.77,21.79,119700.0,15.6663,15.6735,15.6304,15.6448,119700.0
2011-11-07 13:00:00,21.79,21.93,21.76,21.91,171900.0,15.6448,15.7453,15.6232,15.7309,171900.0
2011-11-07 13:30:00,21.91,22.07,21.79,22.06,168600.0,15.7309,15.8458,15.6448,15.8386,168600.0
2011-11-07 14:00:00,22.07,22.29,22.01,22.23,215700.0,15.8458,16.0038,15.8027,15.9607,215700.0
2011-11-07 14:30:00,22.23,22.35,22.2,22.32,105500.0,15.9607,16.0469,15.9392,16.0253,105500.0
2011-11-07 15:00:00,22.33,22.33,22.13,22.14,110200.0,16.0325,16.0325,15.8889,15.8961,110200.0
2011-11-07 15:30:00,22.13,22.19,22.05,22.15,560500.0,15.8889,15.932,15.8315,15.9033,560500.0
2011-11-08 09:30:00,22.22,22.31,22.04,22.28,145400.0,15.9535,16.0181,15.8243,15.9966,145400.0
2011-11-08 10:00:00,22.27,22.27,21.71,21.8,181000.0,15.9894,15.9894,15.5874,15.652,181000.0
2011-11-08 10:30:00,21.8,21.8,21.49,21.56,385200.0,15.652,15.652,15.4294,15.4797,385200.0
2011-11-08 11:00:00,21.54,21.66,21.49,21.56,61600.0,15.4653,15.5515,15.4294,15.4797,61600.0
2011-11-08 11:30:00,21.56,21.72,21.48,21.71,47600.0,15.4797,15.5945,15.4222,15.5874,47600.0
2011-11-08 12:00:00,21.7,21.79,21.64,21.73,32400.0,15.5802,15.6448,15.5371,15.6017,32400.0
2011-11-08 12:30:00,21.77,21.82,21.61,21.64,70800.0,15.6304,15.6663,15.5156,15.5371,70800.0
2011-11-08 13:00:00,21.64,21.68,21.5,21.59,123300.0,15.5371,15.5658,15.4366,15.5012,123300.0
2011-11-08 13:30:00,21.59,21.83,21.58,21.83,283100.0,15.5012,15.6735,15.494,15.6735,283100.0
2011-11-08 14:00:00,21.83,21.91,21.75,21.9,53100.0,15.6735,15.7309,15.6161,15.7238,53100.0
2011-11-08 14:30:00,21.9,21.94,21.85,21.9,40500.0,15.7238,15.7525,15.6879,15.7238,40500.0
2011-11-08 15:00:00,21.88,22.0,21.79,21.88,345000.0,15.7094,15.7956,15.6448,15.7094,345000.0
2011-11-08 15:30:00,21.88,22.15,21.88,22.05,501700.0,15.7094,15.9033,15.7094,15.8315,501700.0
2011-11-09 09:30:00,21.46,21.62,21.35,21.52,150800.0,15.4079,15.5227,15.3289,15.4509,150800.0
2011-11-09 10:00:00,21.51,21.63,21.37,21.44,173200.0,15.4438,15.5299,15.3432,15.3935,173200.0
2011-11-09 10:30:00,21.44,21.56,21.34,21.45,293600.0,15.3935,15.4797,15.3217,15.4007,293600.0
2011-11-09 11:00:00,21.45,21.48,21.37,21.39,310700.0,15.4007,15.4222,15.3432,15.3576,310700.0
2011-11-09 11:30:00,21.4,21.43,21.37,21.39,192100.0,15.3648,15.3863,15.3432,15.3576,192100.0
2011-11-09 12:00:00,21.39,21.42,21.35,21.42,154400.0,15.3576,15.3791,15.3289,15.3791,154400.0
2011-11-09 12:30:00,21.41,21.5,21.25,21.5,554500.0,15.372,15.4366,15.2571,15.4366,554500.0
2011-11-09 13:00:00,21.49,21.49,21.36,21.37,49500.0,15.4294,15.4294,15.3361,15.3432,49500.0
2011-11-09 13:30:00,21.37,21.37,21.07,21.1,317100.0,15.3432,15.3432,15.1278,15.1494,317100.0
2011-11-09 14:00:00,21.08,21.09,20.96,21.02,155800.0,15.135,15.1422,15.0489,15.0919,155800.0
2011-11-09 14:30:00,21.01,21.16,21.0,21.1,147400.0,15.0848,15.1925,15.0776,15.1494,147400.0
2011-11-09 15:00:00,21.08,21.23,21.07,21.19,166800.0,15.135,15.2427,15.1278,15.214,166800.0
2011-11-09 15:30:00,21.19,21.19,21.0,21.11,354300.0,15.214,15.214,15.0776,15.1566,354300.0
2011-11-10 09:30:00,21.69,22.11,21.66,21.96,617200.0,15.573,15.8745,15.5515,15.7668,617200.0
2011-11-10 10:00:00,21.95,22.12,21.87,21.93,705200.0,15.7597,15.8817,15.7022,15.7453,705200.0
2011-11-10 10:30:00,21.93,22.06,21.83,21.96,315900.0,15.7453,15.8386,15.6735,15.7668,315900.0
2011-11-10 11:00:00,21.96,22.05,21.88,21.97,339500.0,15.7668,15.8315,15.7094,15.774,339500.0
2011-11-10 11:30:00,21.97,22.08,21.92,22.01,383300.0,15.774,15.853,15.7381,15.8027,383300.0
2011-11-10 12:00:00,22.0,22.03,21.95,22.01,148600.0,15.7956,15.8171,15.7597,15.8027,148600.0
2011-11-10 12:30:00,22.0,22.02,21.83,22.02,141700.0,15.7956,15.8099,15.6735,15.8099,141700.0
2011-11-10 13:00:00,22.02,22.09,22.0,22.02,203200.0,15.8099,15.8602,15.7956,15.8099,203200.0
2011-11-10 13:30:00,22.01,22.06,21.97,22.0,172900.0,15.8027,15.8386,15.774,15.7956,172900.0
2011-11-10 14:00:00,21.99,22.0,21.82,21.87,194400.0,15.7884,15.7956,15.6663,15.7022,194400.0
2011-11-10 14:30:00,21.86,21.98,21.83,21.9,230900.0,15.695,15.7812,15.6735,15.7238,230900.0
2011-11-10 15:00:00,21.89,22.22,21.89,22.2,569400.0,15.7166,15.9535,15.7166,15.9392,569400.0
2011-11-10 15:30:00,22.2,22.31,22.05,22.21,853600.0,15.9392,16.0181,15.8315,15.9463,853600.0
2011-11-11 09:30:00,22.56,22.91,22.41,22.76,280200.0,16.1976,16.4489,16.0899,16.3412,280200.0
2011-11-11 10:00:00,22.76,22.91,22.7,22.87,168300.0,16.3412,16.4489,16.2982,16.4202,168300.0
2011-11-11 10:30:00,22.86,23.12,22.86,23.01,184200.0,16.413,16.5997,16.413,16.5207,184200.0
2011-11-11 11:00:00,23.01,23.14,22.99,23.12,292900.0,16.5207,16.6141,16.5064,16.5997,292900.0
2011-11-11 11:30:00,23.13,23.28,23.12,23.17,159900.0,16.6069,16.7146,16.5997,16.6356,159900.0
2011-11-11 12:00:00,23.17,23.31,23.13,23.31,195300.0,16.6356,16.7361,16.6069,16.7361,195300.0
2011-11-11 12:30:00,23.3,23.5,23.19,23.31,225900.0,16.7289,16.8725,16.65,16.7361,225900.0
2011-11-11 13:00:00,23.31,23.41,23.29,23.32,149200.0,16.7361,16.8079,16.7218,16.7433,149200.0
2011-11-11 13:30:00,23.33,23.35,23.27,23.28,226200.0,16.7505,16.7648,16.7074,16.7146,226200.0
2011-11-11 14:00:00,23.29,23.35,23.26,23.3,173600.0,16.7218,16.7648,16.7002,16.7289,173600.0
2011-11-11 14:30:00,23.29,23.3,23.2,23.21,190500.0,16.7218,16.7289,16.6571,16.6643,190500.0
2011-11-11 15:00:00,23.2,23.21,23.13,23.19,187800.0,16.6571,16.6643,16.6069,16.65,187800.0
2011-11-11 15:30:00,23.2,23.22,23.15,23.2,552400.0,16.6571,16.6715,16.6212,16.6571,552400.0
2011-11-14 09:30:00,23.15,23.46,23.09,23.25,302000.0,16.6212,16.8438,16.5782,16.693,302000.0
2011-11-14 10:00:00,23.24,23.37,23.15,23.16,187900.0,16.6859,16.7792,16.6212,16.6284,187900.0
2011-11-14 10:30:00,23.17,23.17,22.96,23.03,207800.0,16.6356,16.6356,16.4848,16.5351,207800.0
2011-11-14 11:00:00,23.02,23.14,23.01,23.06,116600.0,16.5279,16.6141,16.5207,16.5566,116600.0
2011-11-14 11:30:00,23.07,23.19,22.96,23.02,91900.0,16.5638,16.65,16.4848,16.5279,91900.0
2011-11-14 12:00:00,23.02,23.03,22.88,22.91,72900.0,16.5279,16.5351,16.4274,16.4489,72900.0
2011-11-14 12:30:00,22.9,23.0,22.88,23.0,80400.0,16.4417,16.5135,16.4274,16.5135,80400.0
2011-11-14 13:00:00,23.0,23.06,22.93,23.05,69800.0,16.5135,16.5566,16.4633,16.5494,69800.0
2011-11-14 13:30:00,23.04,23.15,22.86,22.91,252500.0,16.5423,16.6212,16.413,16.4489,252500.0
2011-11-14 14:00:00,22.92,22.98,22.62,22.69,691900.0,16.4561,16.4992,16.2407,16.291,691900.0
2011-11-14 14:30:00,22.7,22.81,22.68,22.72,152900.0,16.2982,16.3771,16.2838,16.3125,152900.0
2011-11-14 15:00:00,22.72,22.88,22.71,22.81,149700.0,16.3125,16.4274,16.3053,16.3771,149700.0
2011-11-14 15:30:00,22.81,22.9,22.78,22.87,329600.0,16.3771,16.4417,16.3556,16.4202,329600.0
2011-11-15 09:30:00,22.9,23.0,22.74,22.9,229100.0,16.4417,16.5135,16.3269,16.4417,229100.0
2011-11-15 10:00:00,22.91,22.94,22.49,22.6,244200.0,16.4489,16.4705,16.1474,16.2264,244200.0
2011-11-15 10:30:00,22.59,22.81,22.56,22.63,295100.0,16.2192,16.3771,16.1976,16.2479,295100.0
2011-11-15 11:00:00,22.63,22.66,22.53,22.59,73400.0,16.2479,16.2694,16.1761,16.2192,73400.0
2011-11-15 11:30:00,22.58,22.6,22.49,22.56,78100.0,16.212,16.2264,16.1474,16.1976,78100.0
2011-11-15 12:00:00,22.57,22.85,22.56,22.84,130500.0,16.2048,16.4058,16.1976,16.3987,130500.0
2011-11-15 12:30:00,22.84,23.02,22.78,22.88,179500.0,16.3987,16.5279,16.3556,16.4274,179500.0
2011-11-15 13:00:00,22.87,22.93,22.77,22.8,146300.0,16.4202,16.4633,16.3484,16.3699,146300.0
2011-11-15 13:30:00,22.8,22.94,22.8,22.88,105100.0,16.3699,16.4705,16.3699,16.4274,105100.0
2011-11-15 14:00:00,22.88,22.88,22.76,22.76,133000.0,16.4274,16.4274,16.3412,16.3412,133000.0
2011-11-15 14:30:00,22.77,22.79,22.69,22.7,224300.0,16.3484,16.3628,16.291,16.2982,224300.0
2011-11-15 15:00:00,22.69,22.76,22.67,22.7,411100.0,16.291,16.3412,16.2766,16.2982,411100.0
2011-11-15 15:30:00,22.7,22.72,22.57,22.58,492600.0,16.2982,16.3125,16.2048,16.212,492600.0
2011-11-16 09:30:00,22.48,22.64,22.33,22.53,207000.0,16.1402,16.2551,16.0325,16.1761,207000.0
2011-11-16 10:00:00,22.55,22.61,22.33,22.36,157500.0,16.1905,16.2335,16.0325,16.054,157500.0
2011-11-16 10:30:00,22.37,22.46,22.34,22.45,285800.0,16.0612,16.1258,16.0397,16.1187,285800.0
2011-11-16 11:00:00,22.44,22.57,22.43,22.52,180500.0,16.1115,16.2048,16.1043,16.1689,180500.0
2011-11-16 11:30:00,22.51,22.61,22.39,22.39,159900.0,16.1617,16.2335,16.0756,16.0756,159900.0
2011-11-16 12:00:00,22.39,22.41,22.35,22.36,77400.0,16.0756,16.0899,16.0469,16.054,77400.0
2011-11-16 12:30:00,22.35,22.48,22.35,22.45,80100.0,16.0469,16.1402,16.0469,16.1187,80100.0
2011-11-16 13:00:00,22.45,22.6,22.43,22.58,114500.0,16.1187,16.2264,16.1043,16.212,114500.0
2011-11-16 13:30:00,22.58,22.6,22.43,22.43,108400.0,16.212,16.2264,16.1043,16.1043,108400.0
2011-11-16 14:00:00,22.44,22.45,22.39,22.41,106100.0,16.1115,16.1187,16.0756,16.0899,106100.0
2011-11-16 14:30:00,22.41,22.43,22.24,22.25,131800.0,16.0899,16.1043,15.9679,15.9751,131800.0
2011-11-16 15:00:00,22.25,22.25,22.07,22.07,206800.0,15.9751,15.9751,15.8458,15.8458,206800.0
2011-11-16 15:30:00,22.07,22.11,21.89,21.96,581000.0,15.8458,15.8745,15.7166,15.7668,581000.0
2011-11-17 09:30:00,22.04,22.1,21.64,21.69,171300.0,15.8243,15.8674,15.5371,15.573,171300.0
2011-11-17 10:00:00,21.68,21.77,21.63,21.77,213500.0,15.5658,15.6304,15.5299,15.6304,213500.0
2011-11-17 10:30:00,21.78,21.98,21.71,21.92,271300.0,15.6376,15.7812,15.5874,15.7381,271300.0
2011-11-17 11:00:00,21.91,22.07,21.88,21.9,296800.0,15.7309,15.8458,15.7094,15.7238,296800.0
2011-11-17 11:30:00,21.9,22.06,21.84,22.01,219200.0,15.7238,15.8386,15.6807,15.8027,219200.0
2011-11-17 12:00:00,22.01,22.02,21.83,21.86,193500.0,15.8027,15.8099,15.6735,15.695,193500.0
2011-11-17 12:30:00,21.86,21.86,21.56,21.76,145300.0,15.695,15.695,15.4797,15.6232,145300.0
2011-11-17 13:00:00,21.76,21.78,21.68,21.73,215800.0,15.6232,15.6376,15.5658,15.6017,215800.0
2011-11-17 13:30:00,21.72,21.76,21.5,21.7,197100.0,15.5945,15.6232,15.4366,15.5802,197100.0
2011-11-17 14:00:00,21.69,21.69,21.61,21.65,184300.0,15.573,15.573,15.5156,15.5443,184300.0
2011-11-17 14:30:00,21.64,21.7,21.58,21.64,236500.0,15.5371,15.5802,15.494,15.5371,236500.0
2011-11-17 15:00:00,21.64,21.66,21.52,21.55,287400.0,15.5371,15.5515,15.4509,15.4725,287400.0
2011-11-17 15:30:00,21.55,21.83,21.5,21.81,898900.0,15.4725,15.6735,15.4366,15.6591,898900.0
2011-11-18 09:30:00,23.51,23.69,22.72,22.72,1092000.0,16.8797,17.009,16.3125,16.3125,1092000.0
2011-11-18 10:00:00,22.73,22.73,22.26,22.27,618700.0,16.3197,16.3197,15.9822,15.9894,618700.0
2011-11-18 10:30:00,22.28,22.86,22.27,22.8,421200.0,15.9966,16.413,15.9894,16.3699,421200.0
2011-11-18 11:00:00,22.81,22.85,22.31,22.44,225100.0,16.3771,16.4058,16.0181,16.1115,225100.0
2011-11-18 11:30:00,22.43,22.46,22.23,22.25,160900.0,16.1043,16.1258,15.9607,15.9751,160900.0
2011-11-18 12:00:00,22.25,22.25,22.05,22.1,286200.0,15.9751,15.9751,15.8315,15.8674,286200.0
2011-11-18 12:30:00,22.11,22.23,22.08,22.21,219800.0,15.8745,15.9607,15.853,15.9463,219800.0
2011-11-18 13:00:00,22.19,22.28,22.17,22.19,123600.0,15.932,15.9966,15.9176,15.932,123600.0
2011-11-18 13:30:00,22.19,22.31,22.19,22.25,178700.0,15.932,16.0181,15.932,15.9751,178700.0
2011-11-18 14:00:00,22.24,22.47,22.23,22.37,233400.0,15.9679,16.133,15.9607,16.0612,233400.0
2011-11-18 14:30:00,22.37,22.51,22.36,22.47,223700.0,16.0612,16.1617,16.054,16.133,223700.0
2011-11-18 15:00:00,22.47,22.57,22.45,22.51,326600.0,16.133,16.2048,16.1187,16.1617,326600.0
2011-11-18 15:30:00,22.52,22.56,22.38,22.39,780400.0,16.1689,16.1976,16.0684,16.0756,780400.0
2011-11-21 09:30:00,22.07,22.23,21.77,21.93,247600.0,15.8458,15.9607,15.6304,15.7453,247600.0
2011-11-21 10:00:00,21.93,22.06,21.85,22.01,238100.0,15.7453,15.8386,15.6879,15.8027,238100.0
2011-11-21 10:30:00,22.02,22.1,21.95,21.99,187300.0,15.8099,15.8674,15.7597,15.7884,187300.0
2011-11-21 11:00:00,21.99,22.0,21.83,21.93,215500.0,15.7884,15.7956,15.6735,15.7453,215500.0
2011-11-21 11:30:00,21.92,21.98,21.84,21.95,200200.0,15.7381,15.7812,15.6807,15.7597,200200.0
2011-11-21 12:00:00,21.95,22.01,21.91,22.01,93100.0,15.7597,15.8027,15.7309,15.8027,93100.0
2011-11-21 12:30:00,22.0,22.09,21.96,22.04,75500.0,15.7956,15.8602,15.7668,15.8243,75500.0
2011-11-21 13:00:00,22.04,22.14,22.03,22.08,139200.0,15.8243,15.8961,15.8171,15.853,139200.0
2011-11-21 13:30:00,22.08,22.09,21.94,21.95,90000.0,15.853,15.8602,15.7525,15.7597,90000.0
2011-11-21 14:00:00,21.95,22.12,21.95,22.08,125100.0,15.7597,15.8817,15.7597,15.853,125100.0
2011-11-21 14:30:00,22.07,22.18,22.07,22.14,189900.0,15.8458,15.9248,15.8458,15.8961,189900.0
2011-11-21 15:00:00,22.14,22.31,22.1,22.28,314800.0,15.8961,16.0181,15.8674,15.9966,314800.0
2011-11-21 15:30:00,22.29,22.45,22.28,22.3,432200.0,16.0038,16.1187,15.9966,16.011,432200.0
2011-11-22 09:30:00,22.2,22.38,22.04,22.32,202800.0,15.9392,16.0684,15.8243,16.0253,202800.0
2011-11-22 10:00:00,22.32,22.4,22.14,22.23,172700.0,16.0253,16.0828,15.8961,15.9607,172700.0
2011-11-22 10:30:00,22.23,22.25,22.0,22.03,122700.0,15.9607,15.9751,15.7956,15.8171,122700.0
2011-11-22 11:00:00,22.03,22.12,22.0,22.06,137200.0,15.8171,15.8817,15.7956,15.8386,137200.0
2011-11-22 11:30:00,22.06,22.14,21.99,22.14,162800.0,15.8386,15.8961,15.7884,15.8961,162800.0
2011-11-22 12:00:00,22.14,22.32,22.11,22.13,148000.0,15.8961,16.0253,15.8745,15.8889,148000.0
2011-11-22 12:30:00,22.13,22.18,22.08,22.16,82300.0,15.8889,15.9248,15.853,15.9104,82300.0
2011-11-22 13:00:00,22.16,22.28,22.14,22.22,83300.0,15.9104,15.9966,15.8961,15.9535,83300.0
2011-11-22 13:30:00,22.21,22.22,22.02,22.02,126100.0,15.9463,15.9535,15.8099,15.8099,126100.0
2011-11-22 14:00:00,22.03,22.08,21.98,22.05,92400.0,15.8171,15.853,15.7812,15.8315,92400.0
2011-11-22 14:30:00,22.05,22.1,21.94,21.96,113700.0,15.8315,15.8674,15.7525,15.7668,113700.0
2011-11-22 15:00:00,21.95,21.98,21.88,21.96,163100.0,15.7597,15.7812,15.7094,15.7668,163100.0
2011-11-22 15:30:00,21.96,21.99,21.86,21.92,511700.0,15.7668,15.7884,15.695,15.7381,511700.0
2011-11-23 09:30:00,21.63,21.71,21.43,21.43,133300.0,15.5299,15.5874,15.3863,15.3863,133300.0
2011-11-23 10:00:00,21.44,21.57,21.39,21.41,160300.0,15.3935,15.4868,15.3576,15.372,160300.0
2011-11-23 10:30:00,21.41,21.64,21.35,21.63,101700.0,15.372,15.5371,15.3289,15.5299,101700.0
2011-11-23 11:00:00,21.62,21.64,21.48,21.52,151900.0,15.5227,15.5371,15.4222,15.4509,151900.0
2011-11-23 11:30:00,21.52,21.59,21.45,21.52,77000.0,15.4509,15.5012,15.4007,15.4509,77000.0
2011-11-23 12:00:00,21.53,21.58,21.47,21.48,76400.0,15.4581,15.494,15.415,15.4222,76400.0
2011-11-23 12:30:00,21.48,21.61,21.47,21.57,59200.0,15.4222,15.5156,15.415,15.4868,59200.0
2011-11-23 13:00:00,21.58,21.61,21.54,21.6,45000.0,15.494,15.5156,15.4653,15.5084,45000.0
2011-11-23 13:30:00,21.6,21.6,21.49,21.52,60800.0,15.5084,15.5084,15.4294,15.4509,60800.0
2011-11-23 14:00:00,21.51,21.52,21.35,21.39,88700.0,15.4438,15.4509,15.3289,15.3576,88700.0
2011-11-23 14:30:00,21.4,21.47,21.37,21.38,77000.0,15.3648,15.415,15.3432,15.3504,77000.0
2011-11-23 15:00:00,21.37,21.48,21.36,21.4,144300.0,15.3432,15.4222,15.3361,15.3648,144300.0
2011-11-23 15:30:00,21.41,21.51,21.34,21.35,295100.0,15.372,15.4438,15.3217,15.3289,295100.0
2011-11-25 09:30:00,21.21,21.37,21.03,21.22,195600.0,15.2284,15.3432,15.0991,15.2355,195600.0
2011-11-25 10:00:00,21.21,21.46,21.21,21.26,293400.0,15.2284,15.4079,15.2284,15.2643,293400.0
2011-11-25 10:30:00,21.25,21.34,21.23,21.25,151000.0,15.2571,15.3217,15.2427,15.2571,151000.0
2011-11-25 11:00:00,21.25,21.41,21.24,21.41,181100.0,15.2571,15.372,15.2499,15.372,181100.0
2011-11-25 11:30:00,21.41,21.53,21.34,21.35,154200.0,15.372,15.4581,15.3217,15.3289,154200.0
2011-11-25 12:00:00,21.35,21.37,21.08,21.21,165300.0,15.3289,15.3432,15.135,15.2284,165300.0
2011-11-25 12:30:00,21.21,21.25,21.09,21.13,187000.0,15.2284,15.2571,15.1422,15.1709,187000.0
2011-11-28 09:30:00,22.82,23.56,22.67,23.01,983500.0,16.3843,16.9156,16.2766,16.5207,983500.0
2011-11-28 10:00:00,23.02,23.25,22.94,23.16,306800.0,16.5279,16.693,16.4705,16.6284,306800.0
2011-11-28 10:30:00,23.16,23.41,23.16,23.37,348800.0,16.6284,16.8079,16.6284,16.7792,348800.0
2011-11-28 11:00:00,23.38,23.45,23.28,23.44,223600.0,16.7864,16.8366,16.7146,16.8295,223600.0
2011-11-28 11:30:00,23.43,23.48,23.3,23.34,192000.0,16.8223,16.8582,16.7289,16.7577,192000.0
2011-11-28 12:00:00,23.35,23.35,23.27,23.28,237400.0,16.7648,16.7648,16.7074,16.7146,237400.0
2011-11-28 12:30:00,23.26,23.29,23.03,23.04,224500.0,16.7002,16.7218,16.5351,16.5423,224500.0
2011-11-28 13:00:00,23.04,23.12,22.99,23.06,164100.0,16.5423,16.5997,16.5064,16.5566,164100.0
2011-11-28 13:30:00,23.07,23.19,23.07,23.15,184200.0,16.5638,16.65,16.5638,16.6212,184200.0
2011-11-28 14:00:00,23.15,23.21,23.1,23.12,132500.0,16.6212,16.6643,16.5853,16.5997,132500.0
2011-11-28 14:30:00,23.12,23.12,23.02,23.04,208900.0,16.5997,16.5997,16.5279,16.5423,208900.0
2011-11-28 15:00:00,23.04,23.07,22.91,22.93,341400.0,16.5423,16.5638,16.4489,16.4633,341400.0
2011-11-28 15:30:00,22.94,23.09,22.9,23.08,550300.0,16.4705,16.5782,16.4417,16.571,550300.0
2011-11-29 09:30:00,23.21,23.21,22.9,22.91,123100.0,16.6643,16.6643,16.4417,16.4489,123100.0
2011-11-29 10:00:00,22.91,23.1,22.9,23.05,214100.0,16.4489,16.5853,16.4417,16.5494,214100.0
2011-11-29 10:30:00,23.06,23.06,22.8,22.88,190900.0,16.5566,16.5566,16.3699,16.4274,190900.0
2011-11-29 11:00:00,22.88,22.93,22.76,22.81,140000.0,16.4274,16.4633,16.3412,16.3771,140000.0
2011-11-29 11:30:00,22.83,22.95,22.73,22.76,105000.0,16.3915,16.4776,16.3197,16.3412,105000.0
2011-11-29 12:00:00,22.78,22.87,22.75,22.87,76000.0,16.3556,16.4202,16.3341,16.4202,76000.0
2011-11-29 12:30:00,22.87,22.88,22.71,22.8,64200.0,16.4202,16.4274,16.3053,16.3699,64200.0
2011-11-29 13:00:00,22.79,22.8,22.71,22.76,63300.0,16.3628,16.3699,16.3053,16.3412,63300.0
2011-11-29 13:30:00,22.75,22.78,22.63,22.64,78900.0,16.3341,16.3556,16.2479,16.2551,78900.0
2011-11-29 14:00:00,22.65,22.72,22.59,22.71,184100.0,16.2623,16.3125,16.2192,16.3053,184100.0
2011-11-29 14:30:00,22.7,22.9,22.7,22.85,135800.0,16.2982,16.4417,16.2982,16.4058,135800.0
2011-11-29 15:00:00,22.85,22.98,22.85,22.92,152400.0,16.4058,16.4992,16.4058,16.4561,152400.0
2011-11-29 15:30:00,22.93,22.97,22.8,22.86,291600.0,16.4633,16.492,16.3699,16.413,291600.0
2011-11-30 09:30:00,23.71,23.92,23.25,23.32,500800.0,17.0233,17.1741,16.693,16.7433,500800.0
2011-11-30 10:00:00,23.33,23.65,23.32,23.55,425300.0,16.7505,16.9802,16.7433,16.9084,425300.0
2011-11-30 10:30:00,23.54,23.6,23.46,23.6,177300.0,16.9013,16.9443,16.8438,16.9443,177300.0
2011-11-30 11:00:00,23.6,23.6,23.51,23.55,112400.0,16.9443,16.9443,16.8797,16.9084,112400.0
2011-11-30 11:30:00,23.55,23.61,23.48,23.51,105600.0,16.9084,16.9515,16.8582,16.8797,105600.0
2011-11-30 12:00:00,23.52,23.52,23.4,23.45,148400.0,16.8869,16.8869,16.8007,16.8366,148400.0
2011-11-30 12:30:00,23.46,23.59,23.4,23.56,227900.0,16.8438,16.9372,16.8007,16.9156,227900.0
2011-11-30 13:00:00,23.57,23.59,23.52,23.54,134300.0,16.9228,16.9372,16.8869,16.9013,134300.0
2011-11-30 13:30:00,23.54,23.54,23.37,23.4,119700.0,16.9013,16.9013,16.7792,16.8007,119700.0
2011-11-30 14:00:00,23.39,23.47,23.28,23.3,163400.0,16.7936,16.851,16.7146,16.7289,163400.0
2011-11-30 14:30:00,23.3,23.31,23.19,23.2,124800.0,16.7289,16.7361,16.65,16.6571,124800.0
2011-11-30 15:00:00,23.2,23.28,23.17,23.28,177500.0,16.6571,16.7146,16.6356,16.7146,177500.0
2011-11-30 15:30:00,23.28,23.59,23.24,23.58,481100.0,16.7146,16.9372,16.6859,16.93,481100.0
2011-12-01 09:30:00,23.46,24.11,23.25,24.1,222900.0,16.8438,17.3105,16.693,17.3033,222900.0
2011-12-01 10:00:00,24.08,24.12,23.77,23.77,157300.0,17.289,17.3177,17.0664,17.0664,157300.0
2011-12-01 10:30:00,23.77,23.93,23.67,23.89,162200.0,17.0664,17.1813,16.9946,17.1525,162200.0
2011-12-01 11:00:00,23.89,23.9,23.79,23.83,116100.0,17.1525,17.1597,17.0807,17.1095,116100.0
2011-12-01 11:30:00,23.8,23.8,23.7,23.75,106400.0,17.0879,17.0879,17.0161,17.052,106400.0
2011-12-01 12:00:00,23.75,23.87,23.74,23.85,101600.0,17.052,17.1382,17.0449,17.1238,101600.0
2011-12-01 12:30:00,23.84,23.85,23.76,23.78,110900.0,17.1166,17.1238,17.0592,17.0736,110900.0
2011-12-01 13:00:00,23.78,23.83,23.74,23.83,72400.0,17.0736,17.1095,17.0449,17.1095,72400.0
2011-12-01 13:30:00,23.82,23.91,23.8,23.91,129300.0,17.1023,17.1669,17.0879,17.1669,129300.0
2011-12-01 14:00:00,23.92,23.92,23.79,23.86,101700.0,17.1741,17.1741,17.0807,17.131,101700.0
2011-12-01 14:30:00,23.86,23.91,23.78,23.86,117800.0,17.131,17.1669,17.0736,17.131,117800.0
2011-12-01 15:00:00,23.85,23.9,23.79,23.9,168300.0,17.1238,17.1597,17.0807,17.1597,168300.0
2011-12-01 15:30:00,23.9,23.9,23.8,23.88,373300.0,17.1597,17.1597,17.0879,17.1454,373300.0
2011-12-02 09:30:00,24.06,24.23,23.97,24.1,158600.0,17.2746,17.3967,17.21,17.3033,158600.0
2011-12-02 10:00:00,24.09,24.28,24.07,24.25,101800.0,17.2961,17.4326,17.2818,17.411,101800.0
2011-12-02 10:30:00,24.25,24.35,24.22,24.28,184100.0,17.411,17.4828,17.3895,17.4326,184100.0
2011-12-02 11:00:00,24.28,24.42,24.2,24.4,251600.0,17.4326,17.5331,17.3751,17.5187,251600.0
2011-12-02 11:30:00,24.41,24.45,24.27,24.37,235100.0,17.5259,17.5546,17.4254,17.4972,235100.0
2011-12-02 12:00:00,24.37,24.51,24.31,24.5,250900.0,17.4972,17.5977,17.4541,17.5905,250900.0
2011-12-02 12:30:00,24.5,24.54,24.41,24.52,195400.0,17.5905,17.6192,17.5259,17.6049,195400.0
2011-12-02 13:00:00,24.52,24.64,24.48,24.57,189100.0,17.6049,17.691,17.5762,17.6408,189100.0
2011-12-02 13:30:00,24.58,24.64,24.5,24.58,157000.0,17.648,17.691,17.5905,17.648,157000.0
2011-12-02 14:00:00,24.59,24.64,24.54,24.62,214600.0,17.6551,17.691,17.6192,17.6767,214600.0
2011-12-02 14:30:00,24.61,24.71,24.59,24.68,299400.0,17.6695,17.7413,17.6551,17.7198,299400.0
2011-12-02 15:00:00,24.68,24.74,24.59,24.7,479800.0,17.7198,17.7628,17.6551,17.7341,479800.0
2011-12-02 15:30:00,24.7,24.71,24.56,24.6,724600.0,17.7341,17.7413,17.6336,17.6623,724600.0
2011-12-05 09:30:00,24.93,24.93,24.68,24.91,271400.0,17.8992,17.8992,17.7198,17.8849,271400.0
2011-12-05 10:00:00,24.91,25.1,24.75,25.1,372900.0,17.8849,18.0213,17.77,18.0213,372900.0
2011-12-05 10:30:00,25.1,25.19,25.08,25.13,258700.0,18.0213,18.0859,18.0069,18.0428,258700.0
2011-12-05 11:00:00,25.12,25.12,24.99,24.99,275500.0,18.0357,18.0357,17.9423,17.9423,275500.0
2011-12-05 11:30:00,24.99,25.02,24.97,25.0,147300.0,17.9423,17.9639,17.928,17.9495,147300.0
2011-12-05 12:00:00,25.0,25.12,24.99,25.09,136200.0,17.9495,18.0357,17.9423,18.0141,136200.0
2011-12-05 12:30:00,25.1,25.26,25.09,25.21,240600.0,18.0213,18.1362,18.0141,18.1003,240600.0
2011-12-05 13:00:00,25.21,25.28,25.19,25.21,248700.0,18.1003,18.1505,18.0859,18.1003,248700.0
2011-12-05 13:30:00,25.22,25.22,25.11,25.17,340300.0,18.1075,18.1075,18.0285,18.0716,340300.0
2011-12-05 14:00:00,25.16,25.18,25.13,25.15,356100.0,18.0644,18.0787,18.0428,18.0572,356100.0
2011-12-05 14:30:00,25.15,25.16,25.05,25.13,161700.0,18.0572,18.0644,17.9854,18.0428,161700.0
2011-12-05 15:00:00,25.13,25.17,24.93,24.94,274500.0,18.0428,18.0716,17.8992,17.9064,274500.0
2011-12-05 15:30:00,24.94,25.1,24.91,25.1,504400.0,17.9064,18.0213,17.8849,18.0213,504400.0
2011-12-06 09:30:00,25.04,25.06,24.49,24.69,260000.0,17.9782,17.9926,17.5833,17.7269,260000.0
2011-12-06 10:00:00,24.69,24.81,24.65,24.76,244300.0,17.7269,17.8131,17.6982,17.7772,244300.0
2011-12-06 10:30:00,24.76,24.8,24.6,24.61,153900.0,17.7772,17.8059,17.6623,17.6695,153900.0
2011-12-06 11:00:00,24.6,24.62,24.42,24.43,157700.0,17.6623,17.6767,17.5331,17.5403,157700.0
2011-12-06 11:30:00,24.42,24.43,24.21,24.24,302000.0,17.5331,17.5403,17.3823,17.4038,302000.0
2011-12-06 12:00:00,24.23,24.3,24.17,24.23,154700.0,17.3967,17.4469,17.3536,17.3967,154700.0
2011-12-06 12:30:00,24.24,24.62,24.22,24.62,281600.0,17.4038,17.6767,17.3895,17.6767,281600.0
2011-12-06 13:00:00,24.62,24.8,24.57,24.57,435500.0,17.6767,17.8059,17.6408,17.6408,435500.0
2011-12-06 13:30:00,24.58,24.66,24.57,24.63,339100.0,17.648,17.7054,17.6408,17.6839,339100.0
2011-12-06 14:00:00,24.62,24.67,24.58,24.65,205500.0,17.6767,17.7126,17.648,17.6982,205500.0
2011-12-06 14:30:00,24.64,24.84,24.61,24.8,205800.0,17.691,17.8346,17.6695,17.8059,205800.0
2011-12-06 15:00:00,24.81,24.84,24.7,24.78,238100.0,17.8131,17.8346,17.7341,17.7915,238100.0
2011-12-06 15:30:00,24.78,25.01,24.77,24.9,931100.0,17.7915,17.9567,17.7844,17.8777,931100.0
2011-12-07 09:30:00,24.63,24.73,24.35,24.53,193100.0,17.6839,17.7557,17.4828,17.6121,193100.0
2011-12-07 10:00:00,24.53,24.74,24.5,24.56,323800.0,17.6121,17.7628,17.5905,17.6336,323800.0
2011-12-07 10:30:00,24.55,24.74,24.43,24.74,223100.0,17.6264,17.7628,17.5403,17.7628,223100.0
2011-12-07 11:00:00,24.74,24.81,24.69,24.77,241200.0,17.7628,17.8131,17.7269,17.7844,241200.0
2011-12-07 11:30:00,24.78,24.82,24.74,24.81,107000.0,17.7915,17.8203,17.7628,17.8131,107000.0
2011-12-07 12:00:00,24.82,24.97,24.74,24.92,239100.0,17.8203,17.928,17.7628,17.8921,239100.0
2011-12-07 12:30:00,24.91,24.93,24.84,24.92,132600.0,17.8849,17.8992,17.8346,17.8921,132600.0
2011-12-07 13:00:00,24.92,24.93,24.77,24.91,174300.0,17.8921,17.8992,17.7844,17.8849,174300.0
2011-12-07 13:30:00,24.91,24.93,24.81,24.92,237600.0,17.8849,17.8992,17.8131,17.8921,237600.0
2011-12-07 14:00:00,24.91,24.92,24.71,24.82,170500.0,17.8849,17.8921,17.7413,17.8203,170500.0
2011-12-07 14:30:00,24.82,24.9,24.71,24.76,368900.0,17.8203,17.8777,17.7413,17.7772,368900.0
2011-12-07 15:00:00,24.75,24.88,24.74,24.86,182100.0,17.77,17.8633,17.7628,17.849,182100.0
2011-12-07 15:30:00,24.87,25.1,24.86,25.01,796500.0,17.8562,18.0213,17.849,17.9567,796500.0
2011-12-08 09:30:00,24.89,25.0,24.69,24.8,114300.0,17.8705,17.9495,17.7269,17.8059,114300.0
2011-12-08 10:00:00,24.81,24.88,24.71,24.82,137500.0,17.8131,17.8633,17.7413,17.8203,137500.0
2011-12-08 10:30:00,24.82,24.99,24.8,24.81,100200.0,17.8203,17.9423,17.8059,17.8131,100200.0
2011-12-08 11:00:00,24.8,24.88,24.78,24.82,185800.0,17.8059,17.8633,17.7915,17.8203,185800.0
2011-12-08 11:30:00,24.83,24.89,24.69,24.84,110800.0,17.8274,17.8705,17.7269,17.8346,110800.0
2011-12-08 12:00:00,24.84,24.86,24.77,24.8,66200.0,17.8346,17.849,17.7844,17.8059,66200.0
2011-12-08 12:30:00,24.8,24.81,24.73,24.76,103500.0,17.8059,17.8131,17.7557,17.7772,103500.0
2011-12-08 13:00:00,24.75,24.81,24.63,24.8,291400.0,17.77,17.8131,17.6839,17.8059,291400.0
2011-12-08 13:30:00,24.79,24.92,24.75,24.89,86800.0,17.7987,17.8921,17.77,17.8705,86800.0
2011-12-08 14:00:00,24.89,24.89,24.79,24.84,74100.0,17.8705,17.8705,17.7987,17.8346,74100.0
2011-12-08 14:30:00,24.84,24.85,24.74,24.82,131300.0,17.8346,17.8418,17.7628,17.8203,131300.0
2011-12-08 15:00:00,24.82,24.91,24.79,24.88,184700.0,17.8203,17.8849,17.7987,17.8633,184700.0
2011-12-08 15:30:00,24.88,25.0,24.72,24.8,618300.0,17.8633,17.9495,17.7485,17.8059,618300.0
2011-12-09 09:30:00,24.89,25.02,24.66,24.94,243400.0,17.8705,17.9639,17.7054,17.9064,243400.0
2011-12-09 10:00:00,24.94,25.23,24.9,25.08,368800.0,17.9064,18.1146,17.8777,18.0069,368800.0
2011-12-09 10:30:00,25.07,25.16,24.98,25.11,135200.0,17.9998,18.0644,17.9351,18.0285,135200.0
2011-12-09 11:00:00,25.11,25.27,25.11,25.13,122800.0,18.0285,18.1434,18.0285,18.0428,122800.0
2011-12-09 11:30:00,25.12,25.17,24.96,24.98,179000.0,18.0357,18.0716,17.9208,17.9351,179000.0
2011-12-09 12:00:00,24.98,25.04,24.94,24.96,81300.0,17.9351,17.9782,17.9064,17.9208,81300.0
2011-12-09 12:30:00,24.96,25.04,24.94,24.97,102100.0,17.9208,17.9782,17.9064,17.928,102100.0
2011-12-09 13:00:00,24.98,25.08,24.98,25.05,84900.0,17.9351,18.0069,17.9351,17.9854,84900.0
2011-12-09 13:30:00,25.05,25.12,25.01,25.03,74300.0,17.9854,18.0357,17.9567,17.971,74300.0
2011-12-09 14:00:00,25.02,25.06,24.97,25.03,103100.0,17.9639,17.9926,17.928,17.971,103100.0
2011-12-09 14:30:00,25.04,25.1,25.03,25.08,132000.0,17.9782,18.0213,17.971,18.0069,132000.0
2011-12-09 15:00:00,25.08,25.18,25.03,25.18,214300.0,18.0069,18.0787,17.971,18.0787,214300.0
2011-12-09 15:30:00,25.19,25.28,25.12,25.19,288300.0,18.0859,18.1505,18.0357,18.0859,288300.0
2011-12-12 09:30:00,24.93,24.95,24.61,24.69,118800.0,17.8992,17.9136,17.6695,17.7269,118800.0
2011-12-12 10:00:00,24.68,24.81,24.66,24.73,83600.0,17.7198,17.8131,17.7054,17.7557,83600.0
2011-12-12 10:30:00,24.73,24.83,24.71,24.83,79100.0,17.7557,17.8274,17.7413,17.8274,79100.0
2011-12-12 11:00:00,24.83,24.85,24.76,24.79,112900.0,17.8274,17.8418,17.7772,17.7987,112900.0
2011-12-12 11:30:00,24.78,24.79,24.62,24.67,83800.0,17.7915,17.7987,17.6767,17.7126,83800.0
2011-12-12 12:00:00,24.67,24.79,24.64,24.79,61900.0,17.7126,17.7987,17.691,17.7987,61900.0
2011-12-12 12:30:00,24.79,25.0,24.78,24.92,92700.0,17.7987,17.9495,17.7915,17.8921,92700.0
2011-12-12 13:00:00,24.92,24.94,24.79,24.93,88200.0,17.8921,17.9064,17.7987,17.8992,88200.0
2011-12-12 13:30:00,24.92,24.97,24.86,24.96,63600.0,17.8921,17.928,17.849,17.9208,63600.0
2011-12-12 14:00:00,24.96,24.98,24.85,24.92,91000.0,17.9208,17.9351,17.8418,17.8921,91000.0
2011-12-12 14:30:00,24.92,24.95,24.84,24.95,97800.0,17.8921,17.9136,17.8346,17.9136,97800.0
2011-12-12 15:00:00,24.95,25.0,24.91,24.99,149400.0,17.9136,17.9495,17.8849,17.9423,149400.0
2011-12-12 15:30:00,24.99,25.1,24.99,25.09,275100.0,17.9423,18.0213,17.9423,18.0141,275100.0
2011-12-13 09:30:00,25.27,25.28,24.83,24.83,104100.0,18.1434,18.1505,17.8274,17.8274,104100.0
2011-12-13 10:00:00,24.83,24.98,24.81,24.89,109400.0,17.8274,17.9351,17.8131,17.8705,109400.0
2011-12-13 10:30:00,24.89,24.92,24.62,24.66,164300.0,17.8705,17.8921,17.6767,17.7054,164300.0
2011-12-13 11:00:00,24.65,24.72,24.57,24.71,67400.0,17.6982,17.7485,17.6408,17.7413,67400.0
2011-12-13 11:30:00,24.7,24.85,24.7,24.83,67300.0,17.7341,17.8418,17.7341,17.8274,67300.0
2011-12-13 12:00:00,24.83,24.83,24.75,24.76,30600.0,17.8274,17.8274,17.77,17.7772,30600.0
2011-12-13 12:30:00,24.76,24.79,24.61,24.66,113600.0,17.7772,17.7987,17.6695,17.7054,113600.0
2011-12-13 13:00:00,24.66,24.7,24.57,24.58,87300.0,17.7054,17.7341,17.6408,17.648,87300.0
2011-12-13 13:30:00,24.58,24.6,24.48,24.55,105500.0,17.648,17.6623,17.5762,17.6264,105500.0
2011-12-13 14:00:00,24.56,24.7,24.37,24.51,156800.0,17.6336,17.7341,17.4972,17.5977,156800.0
2011-12-13 14:30:00,24.51,24.51,24.31,24.39,189100.0,17.5977,17.5977,17.4541,17.5115,189100.0
2011-12-13 15:00:00,24.4,24.47,24.15,24.2,158400.0,17.5187,17.569,17.3392,17.3751,158400.0
2011-12-13 15:30:00,24.2,24.27,24.07,24.25,285100.0,17.3751,17.4254,17.2818,17.411,285100.0
2011-12-14 09:30:00,24.08,24.32,24.0,24.09,104700.0,17.289,17.4613,17.2315,17.2961,104700.0
2011-12-14 10:00:00,24.07,24.07,23.78,23.8,169900.0,17.2818,17.2818,17.0736,17.0879,169900.0
2011-12-14 10:30:00,23.8,23.85,23.54,23.54,288100.0,17.0879,17.1238,16.9013,16.9013,288100.0
2011-12-14 11:00:00,23.55,23.67,23.5,23.53,226500.0,16.9084,16.9946,16.8725,16.8941,226500.0
2011-12-14 11:30:00,23.52,23.61,23.43,23.5,315700.0,16.8869,16.9515,16.8223,16.8725,315700.0
2011-12-14 12:00:00,23.49,23.6,23.44,23.57,106600.0,16.8654,16.9443,16.8295,16.9228,106600.0
2011-12-14 12:30:00,23.59,23.71,23.59,23.7,57000.0,16.9372,17.0233,16.9372,17.0161,57000.0
2011-12-14 13:00:00,23.7,23.82,23.64,23.82,63500.0,17.0161,17.1023,16.9731,17.1023,63500.0
2011-12-14 13:30:00,23.82,23.85,23.69,23.7,117000.0,17.1023,17.1238,17.009,17.0161,117000.0
2011-12-14 14:00:00,23.71,23.73,23.6,23.67,83200.0,17.0233,17.0377,16.9443,16.9946,83200.0
2011-12-14 14:30:00,23.68,23.69,23.56,23.6,102300.0,17.0018,17.009,16.9156,16.9443,102300.0
2011-12-14 15:00:00,23.6,23.73,23.58,23.72,160400.0,16.9443,17.0377,16.93,17.0305,160400.0
2011-12-14 15:30:00,23.72,23.74,23.6,23.61,379100.0,17.0305,17.0449,16.9443,16.9515,379100.0
2011-12-15 09:30:00,24.01,24.09,23.65,23.71,118800.0,17.2387,17.2961,16.9802,17.0233,118800.0
2011-12-15 10:00:00,23.74,23.79,23.55,23.66,197100.0,17.0449,17.0807,16.9084,16.9874,197100.0
2011-12-15 10:30:00,23.67,23.8,23.59,23.64,186800.0,16.9946,17.0879,16.9372,16.9731,186800.0
2011-12-15 11:00:00,23.65,23.87,23.63,23.85,115000.0,16.9802,17.1382,16.9659,17.1238,115000.0
2011-12-15 11:30:00,23.85,23.89,23.74,23.85,129700.0,17.1238,17.1525,17.0449,17.1238,129700.0
2011-12-15 12:00:00,23.86,24.03,23.86,24.01,117200.0,17.131,17.2531,17.131,17.2387,117200.0
2011-12-15 12:30:00,24.02,24.03,23.85,23.89,58500.0,17.2459,17.2531,17.1238,17.1525,58500.0
2011-12-15 13:00:00,23.89,23.98,23.89,23.94,37400.0,17.1525,17.2172,17.1525,17.1884,37400.0
2011-12-15 13:30:00,23.93,23.98,23.83,23.89,93700.0,17.1813,17.2172,17.1095,17.1525,93700.0
2011-12-15 14:00:00,23.89,23.94,23.81,23.83,82100.0,17.1525,17.1884,17.0951,17.1095,82100.0
2011-12-15 14:30:00,23.83,23.89,23.8,23.85,91600.0,17.1095,17.1525,17.0879,17.1238,91600.0
2011-12-15 15:00:00,23.85,23.91,23.77,23.82,162700.0,17.1238,17.1669,17.0664,17.1023,162700.0
2011-12-15 15:30:00,23.82,23.9,23.79,23.84,314200.0,17.1023,17.1597,17.0807,17.1166,314200.0
2011-12-16 09:30:00,24.0,24.21,23.98,24.18,331700.0,17.2315,17.3823,17.2172,17.3608,331700.0
2011-12-16 10:00:00,24.18,24.38,24.14,24.34,233600.0,17.3608,17.5044,17.332,17.4756,233600.0
2011-12-16 10:30:00,24.33,24.49,24.33,24.49,116300.0,17.4685,17.5833,17.4685,17.5833,116300.0
2011-12-16 11:00:00,24.48,24.53,24.35,24.37,85700.0,17.5762,17.6121,17.4828,17.4972,85700.0
2011-12-16 11:30:00,24.37,24.38,24.01,24.04,104400.0,17.4972,17.5044,17.2387,17.2602,104400.0
2011-12-16 12:00:00,24.03,24.22,24.02,24.09,85000.0,17.2531,17.3895,17.2459,17.2961,85000.0
2011-12-16 12:30:00,24.09,24.13,23.93,24.11,111800.0,17.2961,17.3249,17.1813,17.3105,111800.0
2011-12-16 13:00:00,24.11,24.19,24.06,24.09,77700.0,17.3105,17.3679,17.2746,17.2961,77700.0
2011-12-16 13:30:00,24.1,24.13,23.92,23.95,127200.0,17.3033,17.3249,17.1741,17.1956,127200.0
2011-12-16 14:00:00,23.95,23.98,23.83,23.88,127200.0,17.1956,17.2172,17.1095,17.1454,127200.0
2011-12-16 14:30:00,23.88,23.95,23.82,23.92,130500.0,17.1454,17.1956,17.1023,17.1741,130500.0
2011-12-16 15:00:00,23.92,24.0,23.87,23.9,200000.0,17.1741,17.2315,17.1382,17.1597,200000.0
2011-12-16 15:30:00,23.9,24.01,23.89,23.96,496600.0,17.1597,17.2387,17.1525,17.2028,496600.0
2011-12-19 09:30:00,24.19,24.22,23.91,24.08,171600.0,17.3679,17.3895,17.1669,17.289,171600.0
2011-12-19 10:00:00,24.07,24.13,23.93,23.99,182600.0,17.2818,17.3249,17.1813,17.2243,182600.0
2011-12-19 10:30:00,24.0,24.14,23.91,23.94,117000.0,17.2315,17.332,17.1669,17.1884,117000.0
2011-12-19 11:00:00,23.94,23.94,23.75,23.9,123900.0,17.1884,17.1884,17.052,17.1597,123900.0
2011-12-19 11:30:00,23.9,23.9,23.63,23.66,119400.0,17.1597,17.1597,16.9659,16.9874,119400.0
2011-12-19 12:00:00,23.65,23.79,23.64,23.77,92400.0,16.9802,17.0807,16.9731,17.0664,92400.0
2011-12-19 12:30:00,23.76,23.77,23.67,23.68,120100.0,17.0592,17.0664,16.9946,17.0018,120100.0
2011-12-19 13:00:00,23.68,23.71,23.58,23.65,124600.0,17.0018,17.0233,16.93,16.9802,124600.0
2011-12-19 13:30:00,23.65,23.65,23.56,23.59,197700.0,16.9802,16.9802,16.9156,16.9372,197700.0
2011-12-19 14:00:00,23.6,23.62,23.5,23.55,141500.0,16.9443,16.9587,16.8725,16.9084,141500.0
2011-12-19 14:30:00,23.55,23.58,23.46,23.5,209600.0,16.9084,16.93,16.8438,16.8725,209600.0
2011-12-19 15:00:00,23.5,23.51,23.24,23.26,422300.0,16.8725,16.8797,16.6859,16.7002,422300.0
2011-12-19 15:30:00,23.26,23.29,22.89,22.96,1479500.0,16.7002,16.7218,16.4346,16.4848,1479500.0
2011-12-20 09:30:00,23.34,23.38,23.02,23.1,442400.0,16.7577,16.7864,16.5279,16.5853,442400.0
2011-12-20 10:00:00,23.09,23.11,22.86,23.01,450500.0,16.5782,16.5925,16.413,16.5207,450500.0
2011-12-20 10:30:00,23.0,23.04,22.98,23.04,189700.0,16.5135,16.5423,16.4992,16.5423,189700.0
2011-12-20 11:00:00,23.04,23.22,23.04,23.2,241600.0,16.5423,16.6715,16.5423,16.6571,241600.0
2011-12-20 11:30:00,23.2,23.22,23.07,23.11,280800.0,16.6571,16.6715,16.5638,16.5925,280800.0
2011-12-20 12:00:00,23.12,23.19,23.07,23.19,362400.0,16.5997,16.65,16.5638,16.65,362400.0
2011-12-20 12:30:00,23.18,23.24,23.16,23.18,199600.0,16.6428,16.6859,16.6284,16.6428,199600.0
2011-12-20 13:00:00,23.18,23.22,23.16,23.2,203700.0,16.6428,16.6715,16.6284,16.6571,203700.0
2011-12-20 13:30:00,23.2,23.21,22.69,22.72,525200.0,16.6571,16.6643,16.291,16.3125,525200.0
2011-12-20 14:00:00,22.73,22.86,22.51,22.81,528400.0,16.3197,16.413,16.1617,16.3771,528400.0
2011-12-20 14:30:00,22.81,23.07,22.74,23.06,375900.0,16.3771,16.5638,16.3269,16.5566,375900.0
2011-12-20 15:00:00,23.05,23.21,23.03,23.19,392900.0,16.5494,16.6643,16.5351,16.65,392900.0
2011-12-20 15:30:00,23.2,23.41,23.19,23.34,797600.0,16.6571,16.8079,16.65,16.7577,797600.0
2011-12-21 09:30:00,23.37,23.37,22.67,22.71,365200.0,16.7792,16.7792,16.2766,16.3053,365200.0
2011-12-21 10:00:00,22.72,22.87,22.47,22.77,383500.0,16.3125,16.4202,16.133,16.3484,383500.0
2011-12-21 10:30:00,22.77,22.83,22.62,22.62,227000.0,16.3484,16.3915,16.2407,16.2407,227000.0
2011-12-21 11:00:00,22.63,22.75,22.58,22.74,158800.0,16.2479,16.3341,16.212,16.3269,158800.0
2011-12-21 11:30:00,22.75,22.98,22.73,22.97,308900.0,16.3341,16.4992,16.3197,16.492,308900.0
2011-12-21 12:00:00,22.98,23.01,22.77,22.8,292800.0,16.4992,16.5207,16.3484,16.3699,292800.0
2011-12-21 12:30:00,22.8,22.87,22.8,22.84,211200.0,16.3699,16.4202,16.3699,16.3987,211200.0
2011-12-21 13:00:00,22.84,22.86,22.8,22.85,143100.0,16.3987,16.413,16.3699,16.4058,143100.0
2011-12-21 13:30:00,22.85,22.92,22.78,22.92,404100.0,16.4058,16.4561,16.3556,16.4561,404100.0
2011-12-21 14:00:00,22.92,23.18,22.92,23.17,211900.0,16.4561,16.6428,16.4561,16.6356,211900.0
2011-12-21 14:30:00,23.17,23.24,23.1,23.22,116000.0,16.6356,16.6859,16.5853,16.6715,116000.0
2011-12-21 15:00:00,23.22,23.31,23.19,23.27,172900.0,16.6715,16.7361,16.65,16.7074,172900.0
2011-12-21 15:30:00,23.28,23.39,23.23,23.31,384300.0,16.7146,16.7936,16.6787,16.7361,384300.0
2011-12-22 09:30:00,23.95,24.39,23.85,24.1,783600.0,17.1956,17.5115,17.1238,17.3033,783600.0
2011-12-22 10:00:00,24.11,24.3,24.08,24.26,323300.0,17.3105,17.4469,17.289,17.4182,323300.0
2011-12-22 10:30:00,24.25,24.25,23.73,23.78,449100.0,17.411,17.411,17.0377,17.0736,449100.0
2011-12-22 11:00:00,23.78,23.87,23.6,23.66,171500.0,17.0736,17.1382,16.9443,16.9874,171500.0
2011-12-22 11:30:00,23.67,23.83,23.67,23.71,203800.0,16.9946,17.1095,16.9946,17.0233,203800.0
2011-12-22 12:00:00,23.72,23.76,23.65,23.73,62000.0,17.0305,17.0592,16.9802,17.0377,62000.0
2011-12-22 12:30:00,23.73,23.75,23.65,23.65,67800.0,17.0377,17.052,16.9802,16.9802,67800.0
2011-12-22 13:00:00,23.66,23.66,23.55,23.58,139200.0,16.9874,16.9874,16.9084,16.93,139200.0
2011-12-22 13:30:00,23.58,23.6,23.45,23.45,104000.0,16.93,16.9443,16.8366,16.8366,104000.0
2011-12-22 14:00:00,23.45,23.49,23.4,23.44,217500.0,16.8366,16.8654,16.8007,16.8295,217500.0
2011-12-22 14:30:00,23.43,23.5,23.43,23.45,101000.0,16.8223,16.8725,16.8223,16.8366,101000.0
2011-12-22 15:00:00,23.46,23.52,23.45,23.5,134400.0,16.8438,16.8869,16.8366,16.8725,134400.0
2011-12-22 15:30:00,23.5,23.54,23.43,23.46,392600.0,16.8725,16.9013,16.8223,16.8438,392600.0
2011-12-23 09:30:00,23.58,23.62,23.42,23.53,56400.0,16.93,16.9587,16.8151,16.8941,56400.0
2011-12-23 10:00:00,23.5,23.5,23.32,23.42,48700.0,16.8725,16.8725,16.7433,16.8151,48700.0
2011-12-23 10:30:00,23.42,23.45,23.3,23.34,103000.0,16.8151,16.8366,16.7289,16.7577,103000.0
2011-12-23 11:00:00,23.34,23.47,23.34,23.47,47100.0,16.7577,16.851,16.7577,16.851,47100.0
2011-12-23 11:30:00,23.46,23.53,23.44,23.5,22400.0,16.8438,16.8941,16.8295,16.8725,22400.0
2011-12-23 12:00:00,23.5,23.58,23.48,23.56,26500.0,16.8725,16.93,16.8582,16.9156,26500.0
2011-12-23 12:30:00,23.55,23.6,23.54,23.59,40300.0,16.9084,16.9443,16.9013,16.9372,40300.0
2011-12-23 13:00:00,23.59,23.63,23.55,23.62,40800.0,16.9372,16.9659,16.9084,16.9587,40800.0
2011-12-23 13:30:00,23.62,23.67,23.6,23.63,41700.0,16.9587,16.9946,16.9443,16.9659,41700.0
2011-12-23 14:00:00,23.63,23.67,23.62,23.65,30000.0,16.9659,16.9946,16.9587,16.9802,30000.0
2011-12-23 14:30:00,23.65,23.69,23.65,23.69,32400.0,16.9802,17.009,16.9802,17.009,32400.0
2011-12-23 15:00:00,23.69,23.71,23.61,23.62,56900.0,17.009,17.0233,16.9515,16.9587,56900.0
2011-12-23 15:30:00,23.62,23.71,23.61,23.7,121600.0,16.9587,17.0233,16.9515,17.0161,121600.0
2011-12-27 09:30:00,23.6,23.71,23.56,23.67,64100.0,16.9443,17.0233,16.9156,16.9946,64100.0
2011-12-27 10:00:00,23.67,23.68,23.53,23.59,115500.0,16.9946,17.0018,16.8941,16.9372,115500.0
2011-12-27 10:30:00,23.58,23.6,23.51,23.53,41200.0,16.93,16.9443,16.8797,16.8941,41200.0
2011-12-27 11:00:00,23.52,23.58,23.5,23.58,28900.0,16.8869,16.93,16.8725,16.93,28900.0
2011-12-27 11:30:00,23.57,23.59,23.56,23.58,18500.0,16.9228,16.9372,16.9156,16.93,18500.0
2011-12-27 12:00:00,23.59,23.75,23.59,23.74,35700.0,16.9372,17.052,16.9372,17.0449,35700.0
2011-12-27 12:30:00,23.75,23.77,23.7,23.71,16500.0,17.052,17.0664,17.0161,17.0233,16500.0
2011-12-27 13:00:00,23.71,23.74,23.69,23.74,20900.0,17.0233,17.0449,17.009,17.0449,20900.0
2011-12-27 13:30:00,23.74,23.88,23.74,23.88,67400.0,17.0449,17.1454,17.0449,17.1454,67400.0
2011-12-27 14:00:00,23.88,23.93,23.88,23.92,53900.0,17.1454,17.1813,17.1454,17.1741,53900.0
2011-12-27 14:30:00,23.92,23.94,23.91,23.92,55400.0,17.1741,17.1884,17.1669,17.1741,55400.0
2011-12-27 15:00:00,23.92,23.97,23.84,23.85,114000.0,17.1741,17.21,17.1166,17.1238,114000.0
2011-12-27 15:30:00,23.85,23.9,23.76,23.78,143900.0,17.1238,17.1597,17.0592,17.0736,143900.0
2011-12-28 09:30:00,23.68,23.89,23.64,23.89,81700.0,17.0018,17.1525,16.9731,17.1525,81700.0
2011-12-28 10:00:00,23.88,23.89,23.75,23.78,124400.0,17.1454,17.1525,17.052,17.0736,124400.0
2011-12-28 10:30:00,23.78,23.82,23.75,23.82,109800.0,17.0736,17.1023,17.052,17.1023,109800.0
2011-12-28 11:00:00,23.81,23.82,23.69,23.69,59900.0,17.0951,17.1023,17.009,17.009,59900.0
2011-12-28 11:30:00,23.69,23.74,23.65,23.73,42900.0,17.009,17.0449,16.9802,17.0377,42900.0
2011-12-28 12:00:00,23.72,23.75,23.66,23.74,56900.0,17.0305,17.052,16.9874,17.0449,56900.0
2011-12-28 12:30:00,23.74,23.79,23.73,23.77,50600.0,17.0449,17.0807,17.0377,17.0664,50600.0
2011-12-28 13:00:00,23.77,23.78,23.71,23.71,63300.0,17.0664,17.0736,17.0233,17.0233,63300.0
2011-12-28 13:30:00,23.71,23.77,23.67,23.71,59000.0,17.0233,17.0664,16.9946,17.0233,59000.0
2011-12-28 14:00:00,23.71,23.76,23.64,23.72,63700.0,17.0233,17.0592,16.9731,17.0305,63700.0
2011-12-28 14:30:00,23.73,23.73,23.63,23.65,66100.0,17.0377,17.0377,16.9659,16.9802,66100.0
2011-12-28 15:00:00,23.65,23.71,23.59,23.62,131300.0,16.9802,17.0233,16.9372,16.9587,131300.0
2011-12-28 15:30:00,23.62,23.67,23.61,23.63,176900.0,16.9587,16.9946,16.9515,16.9659,176900.0
2011-12-29 09:30:00,23.65,23.87,23.59,23.79,65400.0,16.9802,17.1382,16.9372,17.0807,65400.0
2011-12-29 10:00:00,23.8,23.84,23.77,23.77,204200.0,17.0879,17.1166,17.0664,17.0664,204200.0
2011-12-29 10:30:00,23.77,23.86,23.75,23.77,168200.0,17.0664,17.131,17.052,17.0664,168200.0
2011-12-29 11:00:00,23.78,23.8,23.71,23.8,97700.0,17.0736,17.0879,17.0233,17.0879,97700.0
2011-12-29 11:30:00,23.78,23.85,23.76,23.85,42700.0,17.0736,17.1238,17.0592,17.1238,42700.0
2011-12-29 12:00:00,23.84,23.85,23.79,23.83,63700.0,17.1166,17.1238,17.0807,17.1095,63700.0
2011-12-29 12:30:00,23.83,23.85,23.81,23.84,39900.0,17.1095,17.1238,17.0951,17.1166,39900.0
2011-12-29 13:00:00,23.85,23.96,23.85,23.95,78500.0,17.1238,17.2028,17.1238,17.1956,78500.0
2011-12-29 13:30:00,23.96,23.99,23.92,23.98,49200.0,17.2028,17.2243,17.1741,17.2172,49200.0
2011-12-29 14:00:00,23.98,24.0,23.96,23.97,55900.0,17.2172,17.2315,17.2028,17.21,55900.0
2011-12-29 14:30:00,23.98,23.98,23.92,23.94,59000.0,17.2172,17.2172,17.1741,17.1884,59000.0
2011-12-29 15:00:00,23.94,24.03,23.94,24.02,151700.0,17.1884,17.2531,17.1884,17.2459,151700.0
2011-12-29 15:30:00,24.02,24.06,23.98,24.01,175400.0,17.2459,17.2746,17.2172,17.2387,175400.0
2011-12-30 09:30:00,23.95,24.17,23.91,24.02,107700.0,17.1956,17.3536,17.1669,17.2459,107700.0
2011-12-30 10:00:00,24.01,24.05,23.96,24.05,109100.0,17.2387,17.2674,17.2028,17.2674,109100.0
2011-12-30 10:30:00,24.04,24.11,24.02,24.08,74800.0,17.2602,17.3105,17.2459,17.289,74800.0
2011-12-30 11:00:00,24.08,24.13,23.98,23.99,57900.0,17.289,17.3249,17.2172,17.2243,57900.0
2011-12-30 11:30:00,23.99,24.25,23.91,24.2,195200.0,17.2243,17.411,17.1669,17.3751,195200.0
2011-12-30 12:00:00,24.19,24.2,24.05,24.12,133300.0,17.3679,17.3751,17.2674,17.3177,133300.0
2011-12-30 12:30:00,24.11,24.31,24.11,24.21,206700.0,17.3105,17.4541,17.3105,17.3823,206700.0
2011-12-30 13:00:00,24.21,24.26,24.14,24.14,64400.0,17.3823,17.4182,17.332,17.332,64400.0
2011-12-30 13:30:00,24.14,24.24,24.14,24.2,84100.0,17.332,17.4038,17.332,17.3751,84100.0
2011-12-30 14:00:00,24.18,24.18,24.0,24.01,84700.0,17.3608,17.3608,17.2315,17.2387,84700.0
2011-12-30 14:30:00,24.01,24.06,23.93,23.93,101900.0,17.2387,17.2746,17.1813,17.1813,101900.0
2011-12-30 15:00:00,23.94,23.98,23.92,23.92,88400.0,17.1884,17.2172,17.1741,17.1741,88400.0
2011-12-30 15:30:00,23.92,23.92,23.84,23.85,304500.0,17.1741,17.1741,17.1166,17.1238,304500.0
2012-01-03 09:30:00,24.29,24.37,24.13,24.23,177100.0,17.4397,17.4972,17.3249,17.3967,177100.0
2012-01-03 10:00:00,24.23,24.55,24.23,24.45,293900.0,17.3967,17.6264,17.3967,17.5546,293900.0
2012-01-03 10:30:00,24.44,24.51,24.4,24.47,83100.0,17.5474,17.5977,17.5187,17.569,83100.0
2012-01-03 11:00:00,24.47,24.5,24.38,24.44,97700.0,17.569,17.5905,17.5044,17.5474,97700.0
2012-01-03 11:30:00,24.44,24.45,24.26,24.27,98200.0,17.5474,17.5546,17.4182,17.4254,98200.0
2012-01-03 12:00:00,24.28,24.29,24.22,24.23,156900.0,17.4326,17.4397,17.3895,17.3967,156900.0
2012-01-03 12:30:00,24.23,24.24,24.07,24.11,146400.0,17.3967,17.4038,17.2818,17.3105,146400.0
2012-01-03 13:00:00,24.1,24.15,24.06,24.1,150700.0,17.3033,17.3392,17.2746,17.3033,150700.0
2012-01-03 13:30:00,24.1,24.11,24.04,24.06,98400.0,17.3033,17.3105,17.2602,17.2746,98400.0
2012-01-03 14:00:00,24.07,24.08,24.01,24.02,131900.0,17.2818,17.289,17.2387,17.2459,131900.0
2012-01-03 14:30:00,24.02,24.15,24.02,24.12,137000.0,17.2459,17.3392,17.2459,17.3177,137000.0
2012-01-03 15:00:00,24.12,24.12,24.01,24.01,252300.0,17.3177,17.3177,17.2387,17.2387,252300.0
2012-01-03 15:30:00,24.01,24.06,23.97,24.0,278400.0,17.2387,17.2746,17.21,17.2315,278400.0
2012-01-04 09:30:00,23.91,24.1,23.81,24.07,142500.0,17.1669,17.3033,17.0951,17.2818,142500.0
2012-01-04 10:00:00,24.07,24.16,23.99,24.15,256800.0,17.2818,17.3464,17.2243,17.3392,256800.0
2012-01-04 10:30:00,24.14,24.32,24.09,24.26,189600.0,17.332,17.4613,17.2961,17.4182,189600.0
2012-01-04 11:00:00,24.26,24.35,24.21,24.21,84000.0,17.4182,17.4828,17.3823,17.3823,84000.0
2012-01-04 11:30:00,24.21,24.22,24.12,24.15,58900.0,17.3823,17.3895,17.3177,17.3392,58900.0
2012-01-04 12:00:00,24.15,24.21,24.13,24.19,129500.0,17.3392,17.3823,17.3249,17.3679,129500.0
2012-01-04 12:30:00,24.18,24.22,24.12,24.19,68100.0,17.3608,17.3895,17.3177,17.3679,68100.0
2012-01-04 13:00:00,24.19,24.19,24.11,24.14,84400.0,17.3679,17.3679,17.3105,17.332,84400.0
2012-01-04 13:30:00,24.13,24.14,24.04,24.11,86600.0,17.3249,17.332,17.2602,17.3105,86600.0
2012-01-04 14:00:00,24.11,24.13,24.04,24.08,94100.0,17.3105,17.3249,17.2602,17.289,94100.0
2012-01-04 14:30:00,24.08,24.26,24.07,24.23,141600.0,17.289,17.4182,17.2818,17.3967,141600.0
2012-01-04 15:00:00,24.23,24.23,24.15,24.23,146400.0,17.3967,17.3967,17.3392,17.3967,146400.0
2012-01-04 15:30:00,24.22,24.23,24.11,24.13,237800.0,17.3895,17.3967,17.3105,17.3249,237800.0
2012-01-05 09:30:00,23.91,23.91,23.48,23.74,241100.0,17.1669,17.1669,16.8582,17.0449,241100.0
2012-01-05 10:00:00,23.74,24.01,23.73,24.0,225000.0,17.0449,17.2387,17.0377,17.2315,225000.0
2012-01-05 10:30:00,24.0,24.11,23.99,24.06,166700.0,17.2315,17.3105,17.2243,17.2746,166700.0
2012-01-05 11:00:00,24.06,24.22,24.04,24.21,66900.0,17.2746,17.3895,17.2602,17.3823,66900.0
2012-01-05 11:30:00,24.21,24.32,24.12,24.23,83600.0,17.3823,17.4613,17.3177,17.3967,83600.0
2012-01-05 12:00:00,24.24,24.33,24.23,24.28,67600.0,17.4038,17.4685,17.3967,17.4326,67600.0
2012-01-05 12:30:00,24.29,24.44,24.22,24.43,119500.0,17.4397,17.5474,17.3895,17.5403,119500.0
2012-01-05 13:00:00,24.43,24.56,24.39,24.55,148800.0,17.5403,17.6336,17.5115,17.6264,148800.0
2012-01-05 13:30:00,24.54,24.8,24.53,24.66,294000.0,17.6192,17.8059,17.6121,17.7054,294000.0
2012-01-05 14:00:00,24.65,24.81,24.63,24.77,223400.0,17.6982,17.8131,17.6839,17.7844,223400.0
2012-01-05 14:30:00,24.76,24.83,24.7,24.82,166300.0,17.7772,17.8274,17.7341,17.8203,166300.0
2012-01-05 15:00:00,24.81,24.81,24.7,24.7,182400.0,17.8131,17.8131,17.7341,17.7341,182400.0
2012-01-05 15:30:00,24.7,24.75,24.67,24.74,675100.0,17.7341,17.77,17.7126,17.7628,675100.0
2012-01-06 09:30:00,24.65,24.85,24.46,24.73,185400.0,17.6982,17.8418,17.5618,17.7557,185400.0
2012-01-06 10:00:00,24.73,25.12,24.7,25.01,208800.0,17.7557,18.0357,17.7341,17.9567,208800.0
2012-01-06 10:30:00,25.0,25.1,24.94,24.97,111600.0,17.9495,18.0213,17.9064,17.928,111600.0
2012-01-06 11:00:00,24.96,25.05,24.83,24.87,78900.0,17.9208,17.9854,17.8274,17.8562,78900.0
2012-01-06 11:30:00,24.87,24.94,24.86,24.93,84200.0,17.8562,17.9064,17.849,17.8992,84200.0
2012-01-06 12:00:00,24.93,25.05,24.86,25.04,90500.0,17.8992,17.9854,17.849,17.9782,90500.0
2012-01-06 12:30:00,25.04,25.05,24.85,24.85,66700.0,17.9782,17.9854,17.8418,17.8418,66700.0
2012-01-06 13:00:00,24.86,24.98,24.83,24.95,118100.0,17.849,17.9351,17.8274,17.9136,118100.0
2012-01-06 13:30:00,24.95,25.12,24.89,25.07,169000.0,17.9136,18.0357,17.8705,17.9998,169000.0
2012-01-06 14:00:00,25.06,25.08,24.93,24.99,165300.0,17.9926,18.0069,17.8992,17.9423,165300.0
2012-01-06 14:30:00,24.99,25.05,24.99,25.02,167100.0,17.9423,17.9854,17.9423,17.9639,167100.0
2012-01-06 15:00:00,25.01,25.06,24.97,25.0,260000.0,17.9567,17.9926,17.928,17.9495,260000.0
2012-01-06 15:30:00,25.0,25.06,24.93,24.97,458500.0,17.9495,17.9926,17.8992,17.928,458500.0
2012-01-09 09:30:00,24.97,24.97,24.73,24.85,156500.0,17.928,17.928,17.7557,17.8418,156500.0
2012-01-09 10:00:00,24.85,24.87,24.76,24.85,99100.0,17.8418,17.8562,17.7772,17.8418,99100.0
2012-01-09 10:30:00,24.85,24.86,24.74,24.82,98700.0,17.8418,17.849,17.7628,17.8203,98700.0
2012-01-09 11:00:00,24.82,24.82,24.64,24.7,139800.0,17.8203,17.8203,17.691,17.7341,139800.0
2012-01-09 11:30:00,24.69,24.79,24.67,24.73,73300.0,17.7269,17.7987,17.7126,17.7557,73300.0
2012-01-09 12:00:00,24.74,24.78,24.68,24.76,60400.0,17.7628,17.7915,17.7198,17.7772,60400.0
2012-01-09 12:30:00,24.74,24.87,24.74,24.82,96400.0,17.7628,17.8562,17.7628,17.8203,96400.0
2012-01-09 13:00:00,24.82,24.9,24.81,24.83,123100.0,17.8203,17.8777,17.8131,17.8274,123100.0
2012-01-09 13:30:00,24.82,24.95,24.82,24.94,92800.0,17.8203,17.9136,17.8203,17.9064,92800.0
2012-01-09 14:00:00,24.94,25.04,24.94,25.0,118200.0,17.9064,17.9782,17.9064,17.9495,118200.0
2012-01-09 14:30:00,25.0,25.0,24.89,24.96,179500.0,17.9495,17.9495,17.8705,17.9208,179500.0
2012-01-09 15:00:00,24.97,25.02,24.89,24.95,144500.0,17.928,17.9639,17.8705,17.9136,144500.0
2012-01-09 15:30:00,24.94,25.04,24.94,25.02,245100.0,17.9064,17.9782,17.9064,17.9639,245100.0
2012-01-10 09:30:00,25.32,25.32,25.0,25.09,140100.0,18.1793,18.1793,17.9495,18.0141,140100.0
2012-01-10 10:00:00,25.08,25.14,25.05,25.08,145200.0,18.0069,18.05,17.9854,18.0069,145200.0
2012-01-10 10:30:00,25.09,25.13,25.03,25.06,59200.0,18.0141,18.0428,17.971,17.9926,59200.0
2012-01-10 11:00:00,25.05,25.06,24.95,24.95,67900.0,17.9854,17.9926,17.9136,17.9136,67900.0
2012-01-10 11:30:00,24.96,25.06,24.95,25.02,147200.0,17.9208,17.9926,17.9136,17.9639,147200.0
2012-01-10 12:00:00,25.02,25.05,24.88,24.92,90200.0,17.9639,17.9854,17.8633,17.8921,90200.0
2012-01-10 12:30:00,24.91,24.94,24.86,24.92,72000.0,17.8849,17.9064,17.849,17.8921,72000.0
2012-01-10 13:00:00,24.92,24.93,24.84,24.92,45900.0,17.8921,17.8992,17.8346,17.8921,45900.0
2012-01-10 13:30:00,24.91,25.01,24.87,24.98,71100.0,17.8849,17.9567,17.8562,17.9351,71100.0
2012-01-10 14:00:00,24.98,25.05,24.96,25.05,70100.0,17.9351,17.9854,17.9208,17.9854,70100.0
2012-01-10 14:30:00,25.04,25.07,25.02,25.05,80900.0,17.9782,17.9998,17.9639,17.9854,80900.0
2012-01-10 15:00:00,25.06,25.09,25.04,25.04,116400.0,17.9926,18.0141,17.9782,17.9782,116400.0
2012-01-10 15:30:00,25.04,25.05,24.94,25.0,384400.0,17.9782,17.9854,17.9064,17.9495,384400.0
2012-01-11 09:30:00,24.8,25.05,24.56,24.61,161200.0,17.9251,18.1058,17.7516,17.7878,161200.0
2012-01-11 10:00:00,24.61,24.78,24.58,24.75,76000.0,17.7878,17.9106,17.7661,17.889,76000.0
2012-01-11 10:30:00,24.75,24.82,24.73,24.74,53300.0,17.889,17.9396,17.8745,17.8817,53300.0
2012-01-11 11:00:00,24.75,24.8,24.67,24.67,59800.0,17.889,17.9251,17.8311,17.8311,59800.0
2012-01-11 11:30:00,24.67,24.8,24.64,24.73,63700.0,17.8311,17.9251,17.8095,17.8745,63700.0
2012-01-11 12:00:00,24.72,24.79,24.69,24.7,49100.0,17.8673,17.9179,17.8456,17.8528,49100.0
2012-01-11 12:30:00,24.69,24.7,24.65,24.67,30200.0,17.8456,17.8528,17.8167,17.8311,30200.0
2012-01-11 13:00:00,24.68,24.7,24.61,24.65,111100.0,17.8384,17.8528,17.7878,17.8167,111100.0
2012-01-11 13:30:00,24.66,24.72,24.64,24.66,60000.0,17.8239,17.8673,17.8095,17.8239,60000.0
2012-01-11 14:00:00,24.66,24.69,24.62,24.65,69200.0,17.8239,17.8456,17.795,17.8167,69200.0
2012-01-11 14:30:00,24.64,24.69,24.62,24.64,66700.0,17.8095,17.8456,17.795,17.8095,66700.0
2012-01-11 15:00:00,24.64,24.7,24.6,24.68,80200.0,17.8095,17.8528,17.7805,17.8384,80200.0
2012-01-11 15:30:00,24.69,24.71,24.61,24.66,318200.0,17.8456,17.86,17.7878,17.8239,318200.0
2012-01-12 09:30:00,24.75,24.96,24.65,24.69,116900.0,17.889,18.0407,17.8167,17.8456,116900.0
2012-01-12 10:00:00,24.69,24.73,24.52,24.62,55100.0,17.8456,17.8745,17.7227,17.795,55100.0
2012-01-12 10:30:00,24.63,24.64,24.41,24.45,95800.0,17.8022,17.8095,17.6432,17.6721,95800.0
2012-01-12 11:00:00,24.45,24.55,24.43,24.51,97100.0,17.6721,17.7444,17.6577,17.7155,97100.0
2012-01-12 11:30:00,24.52,24.53,24.47,24.5,65700.0,17.7227,17.7299,17.6866,17.7083,65700.0
2012-01-12 12:00:00,24.5,24.6,24.5,24.6,29300.0,17.7083,17.7805,17.7083,17.7805,29300.0
2012-01-12 12:30:00,24.6,24.65,24.54,24.55,41400.0,17.7805,17.8167,17.7372,17.7444,41400.0
2012-01-12 13:00:00,24.55,24.59,24.55,24.55,41600.0,17.7444,17.7733,17.7444,17.7444,41600.0
2012-01-12 13:30:00,24.55,24.58,24.5,24.58,72700.0,17.7444,17.7661,17.7083,17.7661,72700.0
2012-01-12 14:00:00,24.58,24.58,24.54,24.58,65700.0,17.7661,17.7661,17.7372,17.7661,65700.0
2012-01-12 14:30:00,24.57,24.69,24.56,24.69,78900.0,17.7589,17.8456,17.7516,17.8456,78900.0
2012-01-12 15:00:00,24.69,24.78,24.65,24.77,166500.0,17.8456,17.9106,17.8167,17.9034,166500.0
2012-01-12 15:30:00,24.77,24.79,24.69,24.77,242300.0,17.9034,17.9179,17.8456,17.9034,242300.0
2012-01-13 09:30:00,24.59,24.75,24.43,24.66,175000.0,17.7733,17.889,17.6577,17.8239,175000.0
2012-01-13 10:00:00,24.66,24.7,24.46,24.65,155300.0,17.8239,17.8528,17.6793,17.8167,155300.0
2012-01-13 10:30:00,24.67,24.73,24.61,24.64,126500.0,17.8311,17.8745,17.7878,17.8095,126500.0
2012-01-13 11:00:00,24.65,24.8,24.64,24.69,116600.0,17.8167,17.9251,17.8095,17.8456,116600.0
2012-01-13 11:30:00,24.7,24.89,24.69,24.88,115400.0,17.8528,17.9901,17.8456,17.9829,115400.0
2012-01-13 12:00:00,24.87,24.87,24.75,24.77,68900.0,17.9757,17.9757,17.889,17.9034,68900.0
2012-01-13 12:30:00,24.77,24.77,24.71,24.74,64600.0,17.9034,17.9034,17.86,17.8817,64600.0
2012-01-13 13:00:00,24.74,24.74,24.6,24.66,74700.0,17.8817,17.8817,17.7805,17.8239,74700.0
2012-01-13 13:30:00,24.65,24.77,24.63,24.73,47500.0,17.8167,17.9034,17.8022,17.8745,47500.0
2012-01-13 14:00:00,24.73,24.75,24.64,24.74,47400.0,17.8745,17.889,17.8095,17.8817,47400.0
2012-01-13 14:30:00,24.75,24.79,24.71,24.71,73100.0,17.889,17.9179,17.86,17.86,73100.0
2012-01-13 15:00:00,24.71,24.74,24.69,24.7,116300.0,17.86,17.8817,17.8456,17.8528,116300.0
2012-01-13 15:30:00,24.7,24.73,24.66,24.72,275900.0,17.8528,17.8745,17.8239,17.8673,275900.0
2012-01-17 09:30:00,24.99,25.13,24.84,24.96,165100.0,18.0624,18.1636,17.954,18.0407,165100.0
2012-01-17 10:00:00,24.97,24.97,24.82,24.84,103000.0,18.048,18.048,17.9396,17.954,103000.0
2012-01-17 10:30:00,24.84,24.85,24.64,24.67,99000.0,17.954,17.9612,17.8095,17.8311,99000.0
2012-01-17 11:00:00,24.67,24.86,24.67,24.78,116500.0,17.8311,17.9685,17.8311,17.9106,116500.0
2012-01-17 11:30:00,24.79,24.83,24.75,24.77,50000.0,17.9179,17.9468,17.889,17.9034,50000.0
2012-01-17 12:00:00,24.78,24.81,24.75,24.78,51500.0,17.9106,17.9323,17.889,17.9106,51500.0
2012-01-17 12:30:00,24.78,24.81,24.66,24.8,95000.0,17.9106,17.9323,17.8239,17.9251,95000.0
2012-01-17 13:00:00,24.8,24.82,24.74,24.75,78500.0,17.9251,17.9396,17.8817,17.889,78500.0
2012-01-17 13:30:00,24.74,24.76,24.7,24.75,56900.0,17.8817,17.8962,17.8528,17.889,56900.0
2012-01-17 14:00:00,24.76,24.76,24.69,24.69,76200.0,17.8962,17.8962,17.8456,17.8456,76200.0
2012-01-17 14:30:00,24.7,24.71,24.64,24.65,73500.0,17.8528,17.86,17.8095,17.8167,73500.0
2012-01-17 15:00:00,24.65,24.72,24.6,24.69,108700.0,17.8167,17.8673,17.7805,17.8456,108700.0
2012-01-17 15:30:00,24.67,24.72,24.64,24.67,231200.0,17.8311,17.8673,17.8095,17.8311,231200.0
2012-01-18 09:30:00,24.73,24.79,24.58,24.7,97000.0,17.8745,17.9179,17.7661,17.8528,97000.0
2012-01-18 10:00:00,24.71,24.84,24.68,24.81,161900.0,17.86,17.954,17.8384,17.9323,161900.0
2012-01-18 10:30:00,24.82,24.84,24.73,24.74,142200.0,17.9396,17.954,17.8745,17.8817,142200.0
2012-01-18 11:00:00,24.75,24.81,24.74,24.79,96900.0,17.889,17.9323,17.8817,17.9179,96900.0
2012-01-18 11:30:00,24.8,24.82,24.72,24.8,122700.0,17.9251,17.9396,17.8673,17.9251,122700.0
2012-01-18 12:00:00,24.81,24.89,24.79,24.88,117000.0,17.9323,17.9901,17.9179,17.9829,117000.0
2012-01-18 12:30:00,24.89,24.96,24.88,24.94,117500.0,17.9901,18.0407,17.9829,18.0263,117500.0
2012-01-18 13:00:00,24.94,25.0,24.87,24.96,130800.0,18.0263,18.0697,17.9757,18.0407,130800.0
2012-01-18 13:30:00,24.96,25.06,24.94,25.02,144600.0,18.0407,18.113,18.0263,18.0841,144600.0
2012-01-18 14:00:00,25.03,25.04,24.97,25.0,136400.0,18.0913,18.0986,18.048,18.0697,136400.0
2012-01-18 14:30:00,25.01,25.11,24.97,25.11,164600.0,18.0769,18.1492,18.048,18.1492,164600.0
2012-01-18 15:00:00,25.1,25.33,25.09,25.32,256800.0,18.1419,18.3082,18.1347,18.3009,256800.0
2012-01-18 15:30:00,25.32,25.33,25.0,25.18,637500.0,18.3009,18.3082,18.0697,18.1998,637500.0
2012-01-19 09:30:00,25.23,25.5,25.22,25.35,91100.0,18.2359,18.431,18.2287,18.3226,91100.0
2012-01-19 10:00:00,25.35,25.44,25.22,25.42,87100.0,18.3226,18.3877,18.2287,18.3732,87100.0
2012-01-19 10:30:00,25.43,25.5,25.41,25.45,58700.0,18.3805,18.431,18.366,18.3949,58700.0
2012-01-19 11:00:00,25.45,25.48,25.29,25.46,116400.0,18.3949,18.4166,18.2793,18.4021,116400.0
2012-01-19 11:30:00,25.46,25.46,25.37,25.45,71400.0,18.4021,18.4021,18.3371,18.3949,71400.0
2012-01-19 12:00:00,25.44,25.56,25.44,25.53,42900.0,18.3877,18.4744,18.3877,18.4527,42900.0
2012-01-19 12:30:00,25.53,25.59,25.53,25.54,89100.0,18.4527,18.4961,18.4527,18.46,89100.0
2012-01-19 13:00:00,25.53,25.62,25.53,25.61,52300.0,18.4527,18.5178,18.4527,18.5106,52300.0
2012-01-19 13:30:00,25.62,25.66,25.58,25.58,50300.0,18.5178,18.5467,18.4889,18.4889,50300.0
2012-01-19 14:00:00,25.57,25.64,25.57,25.63,64100.0,18.4816,18.5322,18.4816,18.525,64100.0
2012-01-19 14:30:00,25.62,25.69,25.59,25.59,167000.0,18.5178,18.5684,18.4961,18.4961,167000.0
2012-01-19 15:00:00,25.6,25.68,25.6,25.68,113700.0,18.5033,18.5611,18.5033,18.5611,113700.0
2012-01-19 15:30:00,25.67,25.8,25.64,25.74,383900.0,18.5539,18.6479,18.5322,18.6045,383900.0
2012-01-20 09:30:00,25.74,25.8,25.51,25.55,166900.0,18.6045,18.6479,18.4383,18.4672,166900.0
2012-01-20 10:00:00,25.54,25.7,25.53,25.6,79100.0,18.46,18.5756,18.4527,18.5033,79100.0
2012-01-20 10:30:00,25.59,25.68,25.57,25.63,112900.0,18.4961,18.5611,18.4816,18.525,112900.0
2012-01-20 11:00:00,25.63,25.74,25.53,25.72,141800.0,18.525,18.6045,18.4527,18.5901,141800.0
2012-01-20 11:30:00,25.72,25.72,25.6,25.64,109400.0,18.5901,18.5901,18.5033,18.5322,109400.0
2012-01-20 12:00:00,25.63,25.75,25.61,25.73,74000.0,18.525,18.6117,18.5106,18.5973,74000.0
2012-01-20 12:30:00,25.73,25.84,25.73,25.76,106500.0,18.5973,18.6768,18.5973,18.619,106500.0
2012-01-20 13:00:00,25.76,25.87,25.76,25.87,73900.0,18.619,18.6985,18.619,18.6985,73900.0
2012-01-20 13:30:00,25.86,25.93,25.77,25.77,119500.0,18.6913,18.7418,18.6262,18.6262,119500.0
2012-01-20 14:00:00,25.77,25.78,25.7,25.74,124100.0,18.6262,18.6334,18.5756,18.6045,124100.0
2012-01-20 14:30:00,25.73,25.81,25.67,25.8,133000.0,18.5973,18.6551,18.5539,18.6479,133000.0
2012-01-20 15:00:00,25.8,25.95,25.8,25.9,239400.0,18.6479,18.7563,18.6479,18.7202,239400.0
2012-01-20 15:30:00,25.89,25.99,25.89,25.98,384900.0,18.7129,18.7852,18.7129,18.778,384900.0
2012-01-23 09:30:00,25.92,26.38,25.92,26.26,274400.0,18.7346,19.0671,18.7346,18.9804,274400.0
2012-01-23 10:00:00,26.27,26.27,25.97,25.97,237000.0,18.9876,18.9876,18.7708,18.7708,237000.0
2012-01-23 10:30:00,25.97,25.97,25.75,25.79,196100.0,18.7708,18.7708,18.6117,18.6407,196100.0
2012-01-23 11:00:00,25.8,25.8,25.7,25.8,158700.0,18.6479,18.6479,18.5756,18.6479,158700.0
2012-01-23 11:30:00,25.8,25.87,25.68,25.73,268800.0,18.6479,18.6985,18.5611,18.5973,268800.0
2012-01-23 12:00:00,25.74,25.76,25.55,25.66,153900.0,18.6045,18.619,18.4672,18.5467,153900.0
2012-01-23 12:30:00,25.67,25.84,25.67,25.83,84800.0,18.5539,18.6768,18.5539,18.6696,84800.0
2012-01-23 13:00:00,25.84,25.85,25.73,25.76,128800.0,18.6768,18.684,18.5973,18.619,128800.0
2012-01-23 13:30:00,25.76,25.92,25.73,25.91,158200.0,18.619,18.7346,18.5973,18.7274,158200.0
2012-01-23 14:00:00,25.92,25.93,25.85,25.86,115200.0,18.7346,18.7418,18.684,18.6913,115200.0
2012-01-23 14:30:00,25.86,25.97,25.85,25.96,135600.0,18.6913,18.7708,18.684,18.7635,135600.0
2012-01-23 15:00:00,25.96,26.06,25.92,25.94,220600.0,18.7635,18.8358,18.7346,18.7491,220600.0
2012-01-23 15:30:00,25.94,26.07,25.94,26.02,268600.0,18.7491,18.843,18.7491,18.8069,268600.0
2012-01-24 09:30:00,25.88,26.05,25.85,25.99,192900.0,18.7057,18.8286,18.684,18.7852,192900.0
2012-01-24 10:00:00,25.99,26.17,25.97,25.99,163700.0,18.7852,18.9153,18.7708,18.7852,163700.0
2012-01-24 10:30:00,25.99,26.0,25.9,25.96,220600.0,18.7852,18.7924,18.7202,18.7635,220600.0
2012-01-24 11:00:00,25.96,26.02,25.91,26.0,194100.0,18.7635,18.8069,18.7274,18.7924,194100.0
2012-01-24 11:30:00,26.0,26.05,25.98,26.02,106300.0,18.7924,18.8286,18.778,18.8069,106300.0
2012-01-24 12:00:00,26.02,26.08,26.02,26.07,71100.0,18.8069,18.8503,18.8069,18.843,71100.0
2012-01-24 12:30:00,26.08,26.08,26.04,26.08,121800.0,18.8503,18.8503,18.8214,18.8503,121800.0
2012-01-24 13:00:00,26.07,26.09,26.05,26.05,102500.0,18.843,18.8575,18.8286,18.8286,102500.0
2012-01-24 13:30:00,26.06,26.09,26.04,26.07,99900.0,18.8358,18.8575,18.8214,18.843,99900.0
2012-01-24 14:00:00,26.07,26.11,26.04,26.07,157800.0,18.843,18.8719,18.8214,18.843,157800.0
2012-01-24 14:30:00,26.08,26.13,26.05,26.07,133500.0,18.8503,18.8864,18.8286,18.843,133500.0
2012-01-24 15:00:00,26.08,26.16,26.08,26.16,115000.0,18.8503,18.9081,18.8503,18.9081,115000.0
2012-01-24 15:30:00,26.15,26.22,26.08,26.08,344900.0,18.9009,18.9515,18.8503,18.8503,344900.0
2012-01-25 09:30:00,26.11,26.21,25.98,26.03,187000.0,18.8719,18.9442,18.778,18.8141,187000.0
2012-01-25 10:00:00,26.02,26.24,26.02,26.19,114000.0,18.8069,18.9659,18.8069,18.9298,114000.0
2012-01-25 10:30:00,26.19,26.39,26.16,26.32,112500.0,18.9298,19.0743,18.9081,19.0237,112500.0
2012-01-25 11:00:00,26.32,26.35,26.25,26.28,101700.0,19.0237,19.0454,18.9731,18.9948,101700.0
2012-01-25 11:30:00,26.28,26.38,26.27,26.33,67300.0,18.9948,19.0671,18.9876,19.031,67300.0
2012-01-25 12:00:00,26.33,26.37,26.27,26.35,98200.0,19.031,19.0599,18.9876,19.0454,98200.0
2012-01-25 12:30:00,26.36,26.39,26.25,26.25,194000.0,19.0526,19.0743,18.9731,18.9731,194000.0
2012-01-25 13:00:00,26.26,26.45,26.23,26.41,115100.0,18.9804,19.1177,18.9587,19.0888,115100.0
2012-01-25 13:30:00,26.4,26.55,26.35,26.52,148100.0,19.0816,19.19,19.0454,19.1683,148100.0
2012-01-25 14:00:00,26.51,26.58,26.42,26.56,168700.0,19.1611,19.2117,19.096,19.1972,168700.0
2012-01-25 14:30:00,26.56,26.66,26.53,26.64,219300.0,19.1972,19.2695,19.1755,19.255,219300.0
2012-01-25 15:00:00,26.63,26.66,26.52,26.59,220500.0,19.2478,19.2695,19.1683,19.2189,220500.0
2012-01-25 15:30:00,26.58,26.71,26.57,26.68,351300.0,19.2117,19.3056,19.2044,19.2839,351300.0
2012-01-26 09:30:00,26.82,26.82,26.5,26.7,95100.0,19.3851,19.3851,19.1538,19.2984,95100.0
2012-01-26 10:00:00,26.67,26.68,26.3,26.31,74800.0,19.2767,19.2839,19.0093,19.0165,74800.0
2012-01-26 10:30:00,26.31,26.48,26.26,26.38,97800.0,19.0165,19.1394,18.9804,19.0671,97800.0
2012-01-26 11:00:00,26.37,26.38,26.25,26.26,60100.0,19.0599,19.0671,18.9731,18.9804,60100.0
2012-01-26 11:30:00,26.26,26.34,26.26,26.27,80800.0,18.9804,19.0382,18.9804,18.9876,80800.0
2012-01-26 12:00:00,26.25,26.26,26.11,26.16,43800.0,18.9731,18.9804,18.8719,18.9081,43800.0
2012-01-26 12:30:00,26.17,26.36,26.16,26.31,74500.0,18.9153,19.0526,18.9081,19.0165,74500.0
2012-01-26 13:00:00,26.31,26.38,26.29,26.31,52500.0,19.0165,19.0671,19.002,19.0165,52500.0
2012-01-26 13:30:00,26.3,26.3,26.13,26.22,80500.0,19.0093,19.0093,18.8864,18.9515,80500.0
2012-01-26 14:00:00,26.21,26.23,26.05,26.13,111900.0,18.9442,18.9587,18.8286,18.8864,111900.0
2012-01-26 14:30:00,26.13,26.22,26.11,26.12,61500.0,18.8864,18.9515,18.8719,18.8792,61500.0
2012-01-26 15:00:00,26.11,26.21,26.02,26.05,149300.0,18.8719,18.9442,18.8069,18.8286,149300.0
2012-01-26 15:30:00,26.04,26.3,26.04,26.3,357500.0,18.8214,19.0093,18.8214,19.0093,357500.0
2012-01-27 09:30:00,26.18,26.46,26.15,26.37,128400.0,18.9225,19.1249,18.9009,19.0599,128400.0
2012-01-27 10:00:00,26.38,26.48,26.25,26.48,162700.0,19.0671,19.1394,18.9731,19.1394,162700.0
2012-01-27 10:30:00,26.48,26.55,26.41,26.55,97400.0,19.1394,19.19,19.0888,19.19,97400.0
2012-01-27 11:00:00,26.55,26.64,26.49,26.61,138400.0,19.19,19.255,19.1466,19.2333,138400.0
2012-01-27 11:30:00,26.6,26.62,26.43,26.47,94800.0,19.2261,19.2406,19.1032,19.1322,94800.0
2012-01-27 12:00:00,26.47,26.62,26.44,26.6,107900.0,19.1322,19.2406,19.1105,19.2261,107900.0
2012-01-27 12:30:00,26.6,26.61,26.49,26.51,115300.0,19.2261,19.2333,19.1466,19.1611,115300.0
2012-01-27 13:00:00,26.51,26.57,26.5,26.54,70600.0,19.1611,19.2044,19.1538,19.1827,70600.0
2012-01-27 13:30:00,26.54,26.59,26.5,26.55,106900.0,19.1827,19.2189,19.1538,19.19,106900.0
2012-01-27 14:00:00,26.54,26.56,26.41,26.47,131600.0,19.1827,19.1972,19.0888,19.1322,131600.0
2012-01-27 14:30:00,26.47,26.56,26.45,26.51,173500.0,19.1322,19.1972,19.1177,19.1611,173500.0
2012-01-27 15:00:00,26.51,26.53,26.48,26.49,170600.0,19.1611,19.1755,19.1394,19.1466,170600.0
2012-01-27 15:30:00,26.49,26.5,26.43,26.45,271300.0,19.1466,19.1538,19.1032,19.1177,271300.0
2012-01-30 09:30:00,26.24,26.34,26.11,26.2,110700.0,18.9659,19.0382,18.8719,18.937,110700.0
2012-01-30 10:00:00,26.19,26.24,26.1,26.19,101000.0,18.9298,18.9659,18.8647,18.9298,101000.0
2012-01-30 10:30:00,26.2,26.32,26.2,26.27,127800.0,18.937,19.0237,18.937,18.9876,127800.0
2012-01-30 11:00:00,26.28,26.49,26.28,26.47,83200.0,18.9948,19.1466,18.9948,19.1322,83200.0
2012-01-30 11:30:00,26.48,26.55,26.45,26.5,49500.0,19.1394,19.19,19.1177,19.1538,49500.0
2012-01-30 12:00:00,26.5,26.52,26.43,26.45,25500.0,19.1538,19.1683,19.1032,19.1177,25500.0
2012-01-30 12:30:00,26.44,26.45,26.34,26.4,61200.0,19.1105,19.1177,19.0382,19.0816,61200.0
2012-01-30 13:00:00,26.39,26.39,26.31,26.34,25200.0,19.0743,19.0743,19.0165,19.0382,25200.0
2012-01-30 13:30:00,26.34,26.44,26.33,26.44,49900.0,19.0382,19.1105,19.031,19.1105,49900.0
2012-01-30 14:00:00,26.43,26.46,26.39,26.44,48200.0,19.1032,19.1249,19.0743,19.1105,48200.0
2012-01-30 14:30:00,26.44,26.45,26.37,26.42,63100.0,19.1105,19.1177,19.0599,19.096,63100.0
2012-01-30 15:00:00,26.43,26.49,26.36,26.47,101300.0,19.1032,19.1466,19.0526,19.1322,101300.0
2012-01-30 15:30:00,26.48,26.48,26.35,26.4,218100.0,19.1394,19.1394,19.0454,19.0816,218100.0
2012-01-31 09:30:00,26.59,26.63,26.22,26.4,140600.0,19.2189,19.2478,18.9515,19.0816,140600.0
2012-01-31 10:00:00,26.43,26.44,26.15,26.31,69300.0,19.1032,19.1105,18.9009,19.0165,69300.0
2012-01-31 10:30:00,26.32,26.32,26.06,26.1,47200.0,19.0237,19.0237,18.8358,18.8647,47200.0
2012-01-31 11:00:00,26.11,26.17,26.06,26.15,33000.0,18.8719,18.9153,18.8358,18.9009,33000.0
2012-01-31 11:30:00,26.14,26.19,26.1,26.18,30600.0,18.8936,18.9298,18.8647,18.9225,30600.0
2012-01-31 12:00:00,26.17,26.19,26.06,26.07,37100.0,18.9153,18.9298,18.8358,18.843,37100.0
2012-01-31 12:30:00,26.07,26.1,26.0,26.03,38400.0,18.843,18.8647,18.7924,18.8141,38400.0
2012-01-31 13:00:00,26.03,26.17,26.03,26.16,67200.0,18.8141,18.9153,18.8141,18.9081,67200.0
2012-01-31 13:30:00,26.16,26.19,26.11,26.15,99800.0,18.9081,18.9298,18.8719,18.9009,99800.0
2012-01-31 14:00:00,26.16,26.36,26.14,26.29,83700.0,18.9081,19.0526,18.8936,19.002,83700.0
2012-01-31 14:30:00,26.3,26.3,26.22,26.3,81300.0,19.0093,19.0093,18.9515,19.0093,81300.0
2012-01-31 15:00:00,26.29,26.3,26.21,26.28,101700.0,19.002,19.0093,18.9442,18.9948,101700.0
2012-01-31 15:30:00,26.28,26.31,26.22,26.25,303100.0,18.9948,19.0165,18.9515,18.9731,303100.0
2012-02-01 09:30:00,26.47,26.72,26.29,26.59,72600.0,19.1322,19.3128,19.002,19.2189,72600.0
2012-02-01 10:00:00,26.59,26.69,26.54,26.64,102700.0,19.2189,19.2912,19.1827,19.255,102700.0
2012-02-01 10:30:00,26.62,26.67,26.58,26.62,101100.0,19.2406,19.2767,19.2117,19.2406,101100.0
2012-02-01 11:00:00,26.63,26.64,26.55,26.58,78500.0,19.2478,19.255,19.19,19.2117,78500.0
2012-02-01 11:30:00,26.58,26.71,26.57,26.71,65500.0,19.2117,19.3056,19.2044,19.3056,65500.0
2012-02-01 12:00:00,26.71,26.8,26.69,26.76,59900.0,19.3056,19.3707,19.2912,19.3418,59900.0
2012-02-01 12:30:00,26.77,26.81,26.7,26.73,46000.0,19.349,19.3779,19.2984,19.3201,46000.0
2012-02-01 13:00:00,26.73,26.82,26.71,26.78,52500.0,19.3201,19.3851,19.3056,19.3562,52500.0
2012-02-01 13:30:00,26.79,26.81,26.71,26.73,62900.0,19.3634,19.3779,19.3056,19.3201,62900.0
2012-02-01 14:00:00,26.73,26.87,26.72,26.85,132300.0,19.3201,19.4213,19.3128,19.4068,132300.0
2012-02-01 14:30:00,26.84,26.87,26.74,26.75,163400.0,19.3996,19.4213,19.3273,19.3345,163400.0
2012-02-01 15:00:00,26.76,26.79,26.62,26.63,115300.0,19.3418,19.3634,19.2406,19.2478,115300.0
2012-02-01 15:30:00,26.62,26.67,26.59,26.64,266100.0,19.2406,19.2767,19.2189,19.255,266100.0
2012-02-02 09:30:00,26.69,26.74,26.58,26.73,47400.0,19.2912,19.3273,19.2117,19.3201,47400.0
2012-02-02 10:00:00,26.74,26.79,26.54,26.74,155900.0,19.3273,19.3634,19.1827,19.3273,155900.0
2012-02-02 10:30:00,26.74,26.77,26.55,26.67,65400.0,19.3273,19.349,19.19,19.2767,65400.0
2012-02-02 11:00:00,26.67,26.68,26.56,26.6,55700.0,19.2767,19.2839,19.1972,19.2261,55700.0
2012-02-02 11:30:00,26.59,26.64,26.42,26.5,107300.0,19.2189,19.255,19.096,19.1538,107300.0
2012-02-02 12:00:00,26.51,26.57,26.41,26.49,68200.0,19.1611,19.2044,19.0888,19.1466,68200.0
2012-02-02 12:30:00,26.49,26.49,26.33,26.4,47900.0,19.1466,19.1466,19.031,19.0816,47900.0
2012-02-02 13:00:00,26.4,26.45,26.35,26.36,57100.0,19.0816,19.1177,19.0454,19.0526,57100.0
2012-02-02 13:30:00,26.37,26.44,26.35,26.43,59800.0,19.0599,19.1105,19.0454,19.1032,59800.0
2012-02-02 14:00:00,26.43,26.46,26.43,26.43,99800.0,19.1032,19.1249,19.1032,19.1032,99800.0
2012-02-02 14:30:00,26.44,26.53,26.43,26.52,104800.0,19.1105,19.1755,19.1032,19.1683,104800.0
2012-02-02 15:00:00,26.53,26.57,26.5,26.53,78200.0,19.1755,19.2044,19.1538,19.1755,78200.0
2012-02-02 15:30:00,26.52,26.63,26.52,26.56,235700.0,19.1683,19.2478,19.1683,19.1972,235700.0
2012-02-03 09:30:00,26.89,27.0,26.64,26.79,161400.0,19.4357,19.5152,19.255,19.3634,161400.0
2012-02-03 10:00:00,26.8,27.16,26.8,27.1,164300.0,19.3707,19.6309,19.3707,19.5875,164300.0
2012-02-03 10:30:00,27.1,27.16,27.06,27.07,131900.0,19.5875,19.6309,19.5586,19.5658,131900.0
2012-02-03 11:00:00,27.06,27.07,26.96,27.06,42400.0,19.5586,19.5658,19.4863,19.5586,42400.0
2012-02-03 11:30:00,27.03,27.08,27.01,27.03,43200.0,19.5369,19.573,19.5225,19.5369,43200.0
2012-02-03 12:00:00,27.02,27.05,27.0,27.03,34400.0,19.5297,19.5514,19.5152,19.5369,34400.0
2012-02-03 12:30:00,27.03,27.09,27.03,27.05,27700.0,19.5369,19.5803,19.5369,19.5514,27700.0
2012-02-03 13:00:00,27.05,27.14,27.05,27.13,24800.0,19.5514,19.6164,19.5514,19.6092,24800.0
2012-02-03 13:30:00,27.12,27.14,27.06,27.07,47600.0,19.602,19.6164,19.5586,19.5658,47600.0
2012-02-03 14:00:00,27.06,27.11,27.0,27.1,92800.0,19.5586,19.5947,19.5152,19.5875,92800.0
2012-02-03 14:30:00,27.1,27.12,27.07,27.08,60800.0,19.5875,19.602,19.5658,19.573,60800.0
2012-02-03 15:00:00,27.08,27.12,27.04,27.06,184100.0,19.573,19.602,19.5441,19.5586,184100.0
2012-02-03 15:30:00,27.05,27.06,26.95,27.0,329500.0,19.5514,19.5586,19.4791,19.5152,329500.0
2012-02-06 09:30:00,26.86,27.16,26.81,27.15,110800.0,19.414,19.6309,19.3779,19.6236,110800.0
2012-02-06 10:00:00,27.15,27.17,27.04,27.05,111400.0,19.6236,19.6381,19.5441,19.5514,111400.0
2012-02-06 10:30:00,27.05,27.13,26.98,27.13,103300.0,19.5514,19.6092,19.5008,19.6092,103300.0
2012-02-06 11:00:00,27.13,27.28,27.13,27.21,173100.0,19.6092,19.7176,19.6092,19.667,173100.0
2012-02-06 11:30:00,27.23,27.32,27.23,27.29,99500.0,19.6815,19.7465,19.6815,19.7248,99500.0
2012-02-06 12:00:00,27.3,27.31,27.09,27.09,108800.0,19.7321,19.7393,19.5803,19.5803,108800.0
2012-02-06 12:30:00,27.09,27.19,27.06,27.11,96600.0,19.5803,19.6526,19.5586,19.5947,96600.0
2012-02-06 13:00:00,27.1,27.12,27.05,27.06,92400.0,19.5875,19.602,19.5514,19.5586,92400.0
2012-02-06 13:30:00,27.06,27.09,26.99,27.02,42700.0,19.5586,19.5803,19.508,19.5297,42700.0
2012-02-06 14:00:00,27.02,27.03,26.96,26.96,47400.0,19.5297,19.5369,19.4863,19.4863,47400.0
2012-02-06 14:30:00,26.96,27.0,26.96,26.99,27800.0,19.4863,19.5152,19.4863,19.508,27800.0
2012-02-06 15:00:00,26.99,27.07,26.99,27.05,68700.0,19.508,19.5658,19.508,19.5514,68700.0
2012-02-06 15:30:00,27.04,27.11,27.03,27.11,179900.0,19.5441,19.5947,19.5369,19.5947,179900.0
2012-02-07 09:30:00,27.01,27.13,26.9,26.99,60600.0,19.5225,19.6092,19.4429,19.508,60600.0
2012-02-07 10:00:00,27.0,27.02,26.9,26.95,140800.0,19.5152,19.5297,19.4429,19.4791,140800.0
2012-02-07 10:30:00,26.96,27.01,26.95,26.99,75400.0,19.4863,19.5225,19.4791,19.508,75400.0
2012-02-07 11:00:00,26.99,27.05,26.95,27.0,92000.0,19.508,19.5514,19.4791,19.5152,92000.0
2012-02-07 11:30:00,27.0,27.03,26.85,26.93,141000.0,19.5152,19.5369,19.4068,19.4646,141000.0
2012-02-07 12:00:00,26.93,27.0,26.93,26.95,70100.0,19.4646,19.5152,19.4646,19.4791,70100.0
2012-02-07 12:30:00,26.95,26.99,26.94,26.95,69800.0,19.4791,19.508,19.4719,19.4791,69800.0
2012-02-07 13:00:00,26.96,26.96,26.89,26.92,62800.0,19.4863,19.4863,19.4357,19.4574,62800.0
2012-02-07 13:30:00,26.93,26.94,26.89,26.92,55000.0,19.4646,19.4719,19.4357,19.4574,55000.0
2012-02-07 14:00:00,26.93,26.96,26.89,26.91,112500.0,19.4646,19.4863,19.4357,19.4502,112500.0
2012-02-07 14:30:00,26.91,26.93,26.75,26.78,177200.0,19.4502,19.4646,19.3345,19.3562,177200.0
2012-02-07 15:00:00,26.78,26.87,26.76,26.87,99200.0,19.3562,19.4213,19.3418,19.4213,99200.0
2012-02-07 15:30:00,26.86,26.87,26.75,26.77,407300.0,19.414,19.4213,19.3345,19.349,407300.0
2012-02-08 09:30:00,26.83,27.05,26.76,27.0,151000.0,19.3924,19.5514,19.3418,19.5152,151000.0
2012-02-08 10:00:00,27.0,27.0,26.89,26.93,145500.0,19.5152,19.5152,19.4357,19.4646,145500.0
2012-02-08 10:30:00,26.93,26.93,26.67,26.7,65600.0,19.4646,19.4646,19.2767,19.2984,65600.0
2012-02-08 11:00:00,26.7,26.71,26.56,26.69,147300.0,19.2984,19.3056,19.1972,19.2912,147300.0
2012-02-08 11:30:00,26.7,26.75,26.65,26.75,33200.0,19.2984,19.3345,19.2623,19.3345,33200.0
2012-02-08 12:00:00,26.75,26.75,26.69,26.74,89800.0,19.3345,19.3345,19.2912,19.3273,89800.0
2012-02-08 12:30:00,26.75,26.76,26.73,26.76,22100.0,19.3345,19.3418,19.3201,19.3418,22100.0
2012-02-08 13:00:00,26.76,26.78,26.72,26.77,31600.0,19.3418,19.3562,19.3128,19.349,31600.0
2012-02-08 13:30:00,26.78,26.78,26.62,26.66,77700.0,19.3562,19.3562,19.2406,19.2695,77700.0
2012-02-08 14:00:00,26.66,26.75,26.64,26.66,84900.0,19.2695,19.3345,19.255,19.2695,84900.0
2012-02-08 14:30:00,26.67,26.8,26.64,26.78,131900.0,19.2767,19.3707,19.255,19.3562,131900.0
2012-02-08 15:00:00,26.76,26.79,26.73,26.74,57800.0,19.3418,19.3634,19.3201,19.3273,57800.0
2012-02-08 15:30:00,26.73,26.75,26.67,26.71,179800.0,19.3201,19.3345,19.2767,19.3056,179800.0
2012-02-09 09:30:00,26.77,26.85,26.6,26.74,79000.0,19.349,19.4068,19.2261,19.3273,79000.0
2012-02-09 10:00:00,26.75,26.76,26.48,26.53,53300.0,19.3345,19.3418,19.1394,19.1755,53300.0
2012-02-09 10:30:00,26.53,26.61,26.47,26.56,67000.0,19.1755,19.2333,19.1322,19.1972,67000.0
2012-02-09 11:00:00,26.57,26.59,26.44,26.52,90400.0,19.2044,19.2189,19.1105,19.1683,90400.0
2012-02-09 11:30:00,26.52,26.6,26.41,26.58,53000.0,19.1683,19.2261,19.0888,19.2117,53000.0
2012-02-09 12:00:00,26.59,26.65,26.58,26.6,35800.0,19.2189,19.2623,19.2117,19.2261,35800.0
2012-02-09 12:30:00,26.61,26.67,26.6,26.66,30900.0,19.2333,19.2767,19.2261,19.2695,30900.0
2012-02-09 13:00:00,26.66,26.75,26.61,26.74,81200.0,19.2695,19.3345,19.2333,19.3273,81200.0
2012-02-09 13:30:00,26.75,26.8,26.74,26.76,55600.0,19.3345,19.3707,19.3273,19.3418,55600.0
2012-02-09 14:00:00,26.77,26.79,26.7,26.77,63600.0,19.349,19.3634,19.2984,19.349,63600.0
2012-02-09 14:30:00,26.77,26.79,26.71,26.76,51300.0,19.349,19.3634,19.3056,19.3418,51300.0
2012-02-09 15:00:00,26.76,26.83,26.71,26.72,77800.0,19.3418,19.3924,19.3056,19.3128,77800.0
2012-02-09 15:30:00,26.73,26.73,26.59,26.68,382800.0,19.3201,19.3201,19.2189,19.2839,382800.0
2012-02-10 09:30:00,26.48,26.72,26.4,26.67,163100.0,19.1394,19.3128,19.0816,19.2767,163100.0
2012-02-10 10:00:00,26.65,26.68,26.53,26.67,153100.0,19.2623,19.2839,19.1755,19.2767,153100.0
2012-02-10 10:30:00,26.67,26.76,26.66,26.76,54100.0,19.2767,19.3418,19.2695,19.3418,54100.0
2012-02-10 11:00:00,26.76,26.79,26.69,26.7,80000.0,19.3418,19.3634,19.2912,19.2984,80000.0
2012-02-10 11:30:00,26.7,26.77,26.69,26.75,125600.0,19.2984,19.349,19.2912,19.3345,125600.0
2012-02-10 12:00:00,26.76,26.86,26.76,26.84,112000.0,19.3418,19.414,19.3418,19.3996,112000.0
2012-02-10 12:30:00,26.85,26.93,26.83,26.9,100800.0,19.4068,19.4646,19.3924,19.4429,100800.0
2012-02-10 13:00:00,26.91,26.94,26.89,26.91,28100.0,19.4502,19.4719,19.4357,19.4502,28100.0
2012-02-10 13:30:00,26.9,26.91,26.84,26.89,72600.0,19.4429,19.4502,19.3996,19.4357,72600.0
2012-02-10 14:00:00,26.89,26.95,26.88,26.93,60400.0,19.4357,19.4791,19.4285,19.4646,60400.0
2012-02-10 14:30:00,26.93,26.94,26.88,26.9,74500.0,19.4646,19.4719,19.4285,19.4429,74500.0
2012-02-10 15:00:00,26.89,26.93,26.83,26.93,204600.0,19.4357,19.4646,19.3924,19.4646,204600.0
2012-02-10 15:30:00,26.93,26.95,26.9,26.94,193300.0,19.4646,19.4791,19.4429,19.4719,193300.0
2012-02-13 09:30:00,27.04,27.21,26.7,27.04,377900.0,19.5441,19.667,19.2984,19.5441,377900.0
2012-02-13 10:00:00,27.05,27.08,26.96,27.03,169600.0,19.5514,19.573,19.4863,19.5369,169600.0
2012-02-13 10:30:00,27.03,27.09,26.98,27.0,160100.0,19.5369,19.5803,19.5008,19.5152,160100.0
2012-02-13 11:00:00,27.0,27.01,26.96,26.98,95100.0,19.5152,19.5225,19.4863,19.5008,95100.0
2012-02-13 11:30:00,26.98,27.01,26.97,26.99,53700.0,19.5008,19.5225,19.4935,19.508,53700.0
2012-02-13 12:00:00,26.98,27.0,26.92,26.92,118500.0,19.5008,19.5152,19.4574,19.4574,118500.0
2012-02-13 12:30:00,26.92,26.99,26.89,26.99,219200.0,19.4574,19.508,19.4357,19.508,219200.0
2012-02-13 13:00:00,27.0,27.02,26.98,27.0,119100.0,19.5152,19.5297,19.5008,19.5152,119100.0
2012-02-13 13:30:00,26.99,27.0,26.98,26.99,55900.0,19.508,19.5152,19.5008,19.508,55900.0
2012-02-13 14:00:00,27.0,27.05,26.99,27.0,72600.0,19.5152,19.5514,19.508,19.5152,72600.0
2012-02-13 14:30:00,27.01,27.06,26.99,27.0,141900.0,19.5225,19.5586,19.508,19.5152,141900.0
2012-02-13 15:00:00,27.0,27.07,26.98,27.07,93400.0,19.5152,19.5658,19.5008,19.5658,93400.0
2012-02-13 15:30:00,27.07,27.09,27.02,27.06,313200.0,19.5658,19.5803,19.5297,19.5586,313200.0
2012-02-14 09:30:00,26.94,27.07,26.87,27.02,148900.0,19.4719,19.5658,19.4213,19.5297,148900.0
2012-02-14 10:00:00,27.02,27.07,26.93,26.96,185700.0,19.5297,19.5658,19.4646,19.4863,185700.0
2012-02-14 10:30:00,26.97,27.05,26.95,27.04,93600.0,19.4935,19.5514,19.4791,19.5441,93600.0
2012-02-14 11:00:00,27.04,27.1,27.01,27.1,141600.0,19.5441,19.5875,19.5225,19.5875,141600.0
2012-02-14 11:30:00,27.1,27.16,27.09,27.1,84100.0,19.5875,19.6309,19.5803,19.5875,84100.0
2012-02-14 12:00:00,27.11,27.15,27.1,27.12,31700.0,19.5947,19.6236,19.5875,19.602,31700.0
2012-02-14 12:30:00,27.12,27.18,27.07,27.12,45900.0,19.602,19.6453,19.5658,19.602,45900.0
2012-02-14 13:00:00,27.11,27.29,27.09,27.23,345200.0,19.5947,19.7248,19.5803,19.6815,345200.0
2012-02-14 13:30:00,27.23,27.5,27.23,27.5,134300.0,19.6815,19.8766,19.6815,19.8766,134300.0
2012-02-14 14:00:00,27.5,27.55,27.42,27.42,193800.0,19.8766,19.9128,19.8188,19.8188,193800.0
2012-02-14 14:30:00,27.42,27.43,27.33,27.38,83200.0,19.8188,19.826,19.7537,19.7899,83200.0
2012-02-14 15:00:00,27.38,27.43,27.37,27.41,111900.0,19.7899,19.826,19.7827,19.8116,111900.0
2012-02-14 15:30:00,27.41,27.69,27.39,27.69,481900.0,19.8116,20.0139,19.7971,20.0139,481900.0
2012-02-15 09:30:00,27.99,28.36,27.99,28.27,249400.0,20.2308,20.4982,20.2308,20.4332,249400.0
2012-02-15 10:00:00,28.27,28.33,28.05,28.14,214800.0,20.4332,20.4765,20.2742,20.3392,214800.0
2012-02-15 10:30:00,28.12,28.2,28.01,28.01,133000.0,20.3247,20.3826,20.2452,20.2452,133000.0
2012-02-15 11:00:00,28.02,28.14,27.99,28.14,157600.0,20.2525,20.3392,20.2308,20.3392,157600.0
2012-02-15 11:30:00,28.14,28.21,28.08,28.19,112400.0,20.3392,20.3898,20.2958,20.3753,112400.0
2012-02-15 12:00:00,28.2,28.2,28.04,28.04,80100.0,20.3826,20.3826,20.2669,20.2669,80100.0
2012-02-15 12:30:00,28.04,28.05,27.83,27.87,142500.0,20.2669,20.2742,20.1151,20.1441,142500.0
2012-02-15 13:00:00,27.86,27.95,27.78,27.92,58000.0,20.1368,20.2019,20.079,20.1802,58000.0
2012-02-15 13:30:00,27.93,27.96,27.82,27.95,83200.0,20.1874,20.2091,20.1079,20.2019,83200.0
2012-02-15 14:00:00,27.96,27.98,27.81,27.96,181400.0,20.2091,20.2236,20.1007,20.2091,181400.0
2012-02-15 14:30:00,27.96,27.97,27.79,27.82,106100.0,20.2091,20.2163,20.0862,20.1079,106100.0
2012-02-15 15:00:00,27.82,27.84,27.72,27.77,115800.0,20.1079,20.1224,20.0356,20.0718,115800.0
2012-02-15 15:30:00,27.78,27.84,27.76,27.8,223600.0,20.079,20.1224,20.0645,20.0935,223600.0
2012-02-16 09:30:00,27.85,28.23,27.85,28.19,138300.0,20.1296,20.4043,20.1296,20.3753,138300.0
2012-02-16 10:00:00,28.18,28.26,28.13,28.23,96700.0,20.3681,20.4259,20.332,20.4043,96700.0
2012-02-16 10:30:00,28.24,28.27,28.09,28.09,63200.0,20.4115,20.4332,20.3031,20.3031,63200.0
2012-02-16 11:00:00,28.1,28.13,28.04,28.12,113100.0,20.3103,20.332,20.2669,20.3247,113100.0
2012-02-16 11:30:00,28.12,28.25,28.09,28.21,54300.0,20.3247,20.4187,20.3031,20.3898,54300.0
2012-02-16 12:00:00,28.22,28.24,28.14,28.17,37900.0,20.397,20.4115,20.3392,20.3609,37900.0
2012-02-16 12:30:00,28.17,28.18,28.08,28.12,62000.0,20.3609,20.3681,20.2958,20.3247,62000.0
2012-02-16 13:00:00,28.12,28.21,28.11,28.16,44000.0,20.3247,20.3898,20.3175,20.3537,44000.0
2012-02-16 13:30:00,28.17,28.2,28.08,28.08,31800.0,20.3609,20.3826,20.2958,20.2958,31800.0
2012-02-16 14:00:00,28.09,28.12,28.03,28.05,52800.0,20.3031,20.3247,20.2597,20.2742,52800.0
2012-02-16 14:30:00,28.05,28.1,28.03,28.1,56200.0,20.2742,20.3103,20.2597,20.3103,56200.0
2012-02-16 15:00:00,28.11,28.17,28.05,28.16,126400.0,20.3175,20.3609,20.2742,20.3537,126400.0
2012-02-16 15:30:00,28.15,28.17,28.07,28.16,369800.0,20.3464,20.3609,20.2886,20.3537,369800.0
2012-02-17 09:30:00,28.24,28.56,28.24,28.51,107700.0,20.4115,20.6428,20.4115,20.6066,107700.0
2012-02-17 10:00:00,28.5,28.57,28.38,28.52,132500.0,20.5994,20.65,20.5127,20.6139,132500.0
2012-02-17 10:30:00,28.51,28.58,28.49,28.57,151100.0,20.6066,20.6572,20.5922,20.65,151100.0
2012-02-17 11:00:00,28.57,28.58,28.35,28.36,109900.0,20.65,20.6572,20.491,20.4982,109900.0
2012-02-17 11:30:00,28.37,28.38,28.31,28.34,25100.0,20.5054,20.5127,20.4621,20.4838,25100.0
2012-02-17 12:00:00,28.35,28.39,28.33,28.35,75400.0,20.491,20.5199,20.4765,20.491,75400.0
2012-02-17 12:30:00,28.35,28.37,28.33,28.34,82100.0,20.491,20.5054,20.4765,20.4838,82100.0
2012-02-17 13:00:00,28.34,28.38,28.29,28.33,63600.0,20.4838,20.5127,20.4476,20.4765,63600.0
2012-02-17 13:30:00,28.34,28.36,28.3,28.3,38200.0,20.4838,20.4982,20.4548,20.4548,38200.0
2012-02-17 14:00:00,28.3,28.35,28.3,28.35,29600.0,20.4548,20.491,20.4548,20.491,29600.0
2012-02-17 14:30:00,28.34,28.35,28.31,28.33,49000.0,20.4838,20.491,20.4621,20.4765,49000.0
2012-02-17 15:00:00,28.34,28.34,28.29,28.32,105800.0,20.4838,20.4838,20.4476,20.4693,105800.0
2012-02-17 15:30:00,28.31,28.32,28.19,28.21,238300.0,20.4621,20.4693,20.3753,20.3898,238300.0
2012-02-21 09:30:00,28.34,28.5,28.25,28.33,99500.0,20.4838,20.5994,20.4187,20.4765,99500.0
2012-02-21 10:00:00,28.33,28.33,28.22,28.3,70900.0,20.4765,20.4765,20.397,20.4548,70900.0
2012-02-21 10:30:00,28.29,28.38,28.24,28.36,41800.0,20.4476,20.5127,20.4115,20.4982,41800.0
2012-02-21 11:00:00,28.36,28.44,28.33,28.42,68800.0,20.4982,20.556,20.4765,20.5416,68800.0
2012-02-21 11:30:00,28.42,28.43,28.35,28.35,30700.0,20.5416,20.5488,20.491,20.491,30700.0
2012-02-21 12:00:00,28.35,28.41,28.33,28.36,37200.0,20.491,20.5344,20.4765,20.4982,37200.0
2012-02-21 12:30:00,28.36,28.36,28.26,28.26,26400.0,20.4982,20.4982,20.4259,20.4259,26400.0
2012-02-21 13:00:00,28.25,28.29,28.19,28.21,30400.0,20.4187,20.4476,20.3753,20.3898,30400.0
2012-02-21 13:30:00,28.21,28.21,28.05,28.06,57200.0,20.3898,20.3898,20.2742,20.2814,57200.0
2012-02-21 14:00:00,28.06,28.09,27.96,28.09,52800.0,20.2814,20.3031,20.2091,20.3031,52800.0
2012-02-21 14:30:00,28.08,28.08,27.93,28.03,76300.0,20.2958,20.2958,20.1874,20.2597,76300.0
2012-02-21 15:00:00,28.03,28.04,27.86,27.98,99800.0,20.2597,20.2669,20.1368,20.2236,99800.0
2012-02-21 15:30:00,27.99,28.07,27.96,28.05,161400.0,20.2308,20.2886,20.2091,20.2742,161400.0
2012-02-22 09:30:00,28.01,28.29,28.0,28.22,85200.0,20.2452,20.4476,20.238,20.397,85200.0
2012-02-22 10:00:00,28.21,28.28,28.1,28.21,100700.0,20.3898,20.4404,20.3103,20.3898,100700.0
2012-02-22 10:30:00,28.2,28.26,28.14,28.24,125000.0,20.3826,20.4259,20.3392,20.4115,125000.0
2012-02-22 11:00:00,28.24,28.31,28.21,28.25,55800.0,20.4115,20.4621,20.3898,20.4187,55800.0
2012-02-22 11:30:00,28.26,28.29,28.21,28.29,91800.0,20.4259,20.4476,20.3898,20.4476,91800.0
2012-02-22 12:00:00,28.28,28.31,28.23,28.31,89200.0,20.4404,20.4621,20.4043,20.4621,89200.0
2012-02-22 12:30:00,28.3,28.36,28.25,28.35,57800.0,20.4548,20.4982,20.4187,20.491,57800.0
2012-02-22 13:00:00,28.35,28.52,28.34,28.48,124600.0,20.491,20.6139,20.4838,20.585,124600.0
2012-02-22 13:30:00,28.48,28.54,28.41,28.49,52600.0,20.585,20.6283,20.5344,20.5922,52600.0
2012-02-22 14:00:00,28.49,28.56,28.45,28.46,86100.0,20.5922,20.6428,20.5633,20.5705,86100.0
2012-02-22 14:30:00,28.46,28.46,28.33,28.33,69300.0,20.5705,20.5705,20.4765,20.4765,69300.0
2012-02-22 15:00:00,28.34,28.42,28.33,28.34,67600.0,20.4838,20.5416,20.4765,20.4838,67600.0
2012-02-22 15:30:00,28.34,28.36,28.3,28.35,187200.0,20.4838,20.4982,20.4548,20.491,187200.0
2012-02-23 09:30:00,28.65,28.79,28.43,28.52,143300.0,20.7078,20.809,20.5488,20.6139,143300.0
2012-02-23 10:00:00,28.5,28.75,28.48,28.71,115700.0,20.5994,20.7801,20.585,20.7512,115700.0
2012-02-23 10:30:00,28.72,28.97,28.67,28.92,117800.0,20.7584,20.9391,20.7223,20.903,117800.0
2012-02-23 11:00:00,28.93,29.0,28.85,28.88,120200.0,20.9102,20.9608,20.8524,20.8741,120200.0
2012-02-23 11:30:00,28.88,28.89,28.71,28.75,75600.0,20.8741,20.8813,20.7512,20.7801,75600.0
2012-02-23 12:00:00,28.74,28.9,28.74,28.89,63300.0,20.7729,20.8885,20.7729,20.8813,63300.0
2012-02-23 12:30:00,28.9,29.02,28.81,28.91,126300.0,20.8885,20.9753,20.8235,20.8957,126300.0
2012-02-23 13:00:00,28.91,28.92,28.8,28.85,65300.0,20.8957,20.903,20.8162,20.8524,65300.0
2012-02-23 13:30:00,28.85,28.86,28.66,28.67,67000.0,20.8524,20.8596,20.7151,20.7223,67000.0
2012-02-23 14:00:00,28.68,28.71,28.63,28.69,64400.0,20.7295,20.7512,20.6934,20.7367,64400.0
2012-02-23 14:30:00,28.7,28.79,28.67,28.77,49000.0,20.744,20.809,20.7223,20.7946,49000.0
2012-02-23 15:00:00,28.77,28.82,28.75,28.81,88300.0,20.7946,20.8307,20.7801,20.8235,88300.0
2012-02-23 15:30:00,28.81,28.82,28.69,28.73,190300.0,20.8235,20.8307,20.7367,20.7656,190300.0
2012-02-24 09:30:00,28.76,28.98,28.7,28.93,173200.0,20.7873,20.9463,20.744,20.9102,173200.0
2012-02-24 10:00:00,28.94,29.0,28.69,28.71,133800.0,20.9174,20.9608,20.7367,20.7512,133800.0
2012-02-24 10:30:00,28.72,28.75,28.55,28.59,121100.0,20.7584,20.7801,20.6355,20.6645,121100.0
2012-02-24 11:00:00,28.59,28.79,28.58,28.79,83500.0,20.6645,20.809,20.6572,20.809,83500.0
2012-02-24 11:30:00,28.79,28.84,28.75,28.78,61300.0,20.809,20.8452,20.7801,20.8018,61300.0
2012-02-24 12:00:00,28.79,28.83,28.77,28.79,89700.0,20.809,20.8379,20.7946,20.809,89700.0
2012-02-24 12:30:00,28.81,28.82,28.74,28.76,41200.0,20.8235,20.8307,20.7729,20.7873,41200.0
2012-02-24 13:00:00,28.75,28.79,28.64,28.64,51200.0,20.7801,20.809,20.7006,20.7006,51200.0
2012-02-24 13:30:00,28.64,28.67,28.55,28.59,73100.0,20.7006,20.7223,20.6355,20.6645,73100.0
2012-02-24 14:00:00,28.59,28.59,28.48,28.51,99000.0,20.6645,20.6645,20.585,20.6066,99000.0
2012-02-24 14:30:00,28.52,28.52,28.4,28.42,85700.0,20.6139,20.6139,20.5271,20.5416,85700.0
2012-02-24 15:00:00,28.42,28.52,28.41,28.49,100700.0,20.5416,20.6139,20.5344,20.5922,100700.0
2012-02-24 15:30:00,28.49,28.55,28.45,28.53,183400.0,20.5922,20.6355,20.5633,20.6211,183400.0
2012-02-27 09:30:00,28.45,28.76,28.44,28.7,121400.0,20.5633,20.7873,20.556,20.744,121400.0
2012-02-27 10:00:00,28.7,28.78,28.58,28.66,160800.0,20.744,20.8018,20.6572,20.7151,160800.0
2012-02-27 10:30:00,28.66,28.89,28.62,28.73,259100.0,20.7151,20.8813,20.6861,20.7656,259100.0
2012-02-27 11:00:00,28.74,29.03,28.73,29.02,205300.0,20.7729,20.9825,20.7656,20.9753,205300.0
2012-02-27 11:30:00,29.02,29.04,28.95,28.99,107700.0,20.9753,20.9897,20.9247,20.9536,107700.0
2012-02-27 12:00:00,28.99,29.01,28.9,28.98,107100.0,20.9536,20.968,20.8885,20.9463,107100.0
2012-02-27 12:30:00,28.98,29.02,28.97,29.0,145000.0,20.9463,20.9753,20.9391,20.9608,145000.0
2012-02-27 13:00:00,29.0,29.01,28.91,28.93,91900.0,20.9608,20.968,20.8957,20.9102,91900.0
2012-02-27 13:30:00,28.92,28.97,28.9,28.94,134300.0,20.903,20.9391,20.8885,20.9174,134300.0
2012-02-27 14:00:00,28.94,28.95,28.91,28.93,67600.0,20.9174,20.9247,20.8957,20.9102,67600.0
2012-02-27 14:30:00,28.93,28.97,28.89,28.9,123200.0,20.9102,20.9391,20.8813,20.8885,123200.0
2012-02-27 15:00:00,28.9,28.97,28.88,28.93,283200.0,20.8885,20.9391,20.8741,20.9102,283200.0
2012-02-27 15:30:00,28.93,28.97,28.87,28.89,471000.0,20.9102,20.9391,20.8668,20.8813,471000.0
2012-02-28 09:30:00,29.0,29.04,28.76,28.92,120100.0,20.9608,20.9897,20.7873,20.903,120100.0
2012-02-28 10:00:00,28.92,29.01,28.87,28.98,189800.0,20.903,20.968,20.8668,20.9463,189800.0
2012-02-28 10:30:00,28.99,29.04,28.95,28.99,248200.0,20.9536,20.9897,20.9247,20.9536,248200.0
2012-02-28 11:00:00,28.99,29.0,28.89,28.94,113800.0,20.9536,20.9608,20.8813,20.9174,113800.0
2012-02-28 11:30:00,28.94,29.93,28.87,28.96,221100.0,20.9174,21.633,20.8668,20.9319,221100.0
2012-02-28 12:00:00,28.96,28.98,28.89,28.96,86700.0,20.9319,20.9463,20.8813,20.9319,86700.0
2012-02-28 12:30:00,28.96,29.0,28.9,28.96,114100.0,20.9319,20.9608,20.8885,20.9319,114100.0
2012-02-28 13:00:00,28.96,28.97,28.91,28.95,72600.0,20.9319,20.9391,20.8957,20.9247,72600.0
2012-02-28 13:30:00,28.94,28.95,28.8,28.82,92700.0,20.9174,20.9247,20.8162,20.8307,92700.0
2012-02-28 14:00:00,28.82,28.85,28.7,28.75,111300.0,20.8307,20.8524,20.744,20.7801,111300.0
2012-02-28 14:30:00,28.75,28.9,28.74,28.86,85400.0,20.7801,20.8885,20.7729,20.8596,85400.0
2012-02-28 15:00:00,28.86,29.06,28.84,29.05,158800.0,20.8596,21.0042,20.8452,20.9969,158800.0
2012-02-28 15:30:00,29.05,29.17,29.0,29.01,435100.0,20.9969,21.0837,20.9608,20.968,435100.0
2012-02-29 09:30:00,29.22,29.41,29.13,29.16,125200.0,21.1198,21.2571,21.0548,21.0764,125200.0
2012-02-29 10:00:00,29.16,29.17,29.03,29.13,289300.0,21.0764,21.0837,20.9825,21.0548,289300.0
2012-02-29 10:30:00,29.12,29.2,29.07,29.08,153600.0,21.0475,21.1054,21.0114,21.0186,153600.0
2012-02-29 11:00:00,29.08,29.09,28.95,28.95,176500.0,21.0186,21.0258,20.9247,20.9247,176500.0
2012-02-29 11:30:00,28.95,29.13,28.94,29.12,145500.0,20.9247,21.0548,20.9174,21.0475,145500.0
2012-02-29 12:00:00,29.12,29.14,29.03,29.13,144800.0,21.0475,21.062,20.9825,21.0548,144800.0
2012-02-29 12:30:00,29.13,29.21,29.1,29.14,85100.0,21.0548,21.1126,21.0331,21.062,85100.0
2012-02-29 13:00:00,29.15,29.31,29.15,29.3,89600.0,21.0692,21.1849,21.0692,21.1776,89600.0
2012-02-29 13:30:00,29.3,29.31,29.23,29.3,61300.0,21.1776,21.1849,21.127,21.1776,61300.0
2012-02-29 14:00:00,29.29,29.35,29.16,29.25,86900.0,21.1704,21.2138,21.0764,21.1415,86900.0
2012-02-29 14:30:00,29.25,29.39,29.17,29.37,293100.0,21.1415,21.2427,21.0837,21.2282,293100.0
2012-02-29 15:00:00,29.37,29.42,29.33,29.4,262100.0,21.2282,21.2644,21.1993,21.2499,262100.0
2012-02-29 15:30:00,29.4,29.44,29.16,29.17,935200.0,21.2499,21.2788,21.0764,21.0837,935200.0
2012-03-01 09:30:00,29.22,29.5,29.2,29.28,294300.0,21.1198,21.3222,21.1054,21.1632,294300.0
2012-03-01 10:00:00,29.27,29.28,28.95,29.08,512800.0,21.156,21.1632,20.9247,21.0186,512800.0
2012-03-01 10:30:00,29.1,29.2,29.04,29.16,283800.0,21.0331,21.1054,20.9897,21.0764,283800.0
2012-03-01 11:00:00,29.16,29.31,29.12,29.27,329900.0,21.0764,21.1849,21.0475,21.156,329900.0
2012-03-01 11:30:00,29.29,29.34,29.26,29.27,227200.0,21.1704,21.2065,21.1487,21.156,227200.0
2012-03-01 12:00:00,29.28,29.37,29.24,29.3,156600.0,21.1632,21.2282,21.1343,21.1776,156600.0
2012-03-01 12:30:00,29.3,29.46,29.29,29.45,165100.0,21.1776,21.2933,21.1704,21.2861,165100.0
2012-03-01 13:00:00,29.45,29.49,29.43,29.46,208000.0,21.2861,21.315,21.2716,21.2933,208000.0
2012-03-01 13:30:00,29.46,29.46,29.36,29.39,171100.0,21.2933,21.2933,21.221,21.2427,171100.0
2012-03-01 14:00:00,29.39,29.46,29.39,29.4,125300.0,21.2427,21.2933,21.2427,21.2499,125300.0
2012-03-01 14:30:00,29.4,29.4,29.29,29.37,303700.0,21.2499,21.2499,21.1704,21.2282,303700.0
2012-03-01 15:00:00,29.38,29.39,29.11,29.16,419700.0,21.2355,21.2427,21.0403,21.0764,419700.0
2012-03-01 15:30:00,29.17,29.52,29.08,29.52,987500.0,21.0837,21.3366,21.0186,21.3366,987500.0
2012-03-02 09:30:00,29.81,30.06,29.3,29.63,1387500.0,21.5463,21.727,21.1776,21.4162,1387500.0
2012-03-02 10:00:00,29.63,29.91,29.44,29.49,798300.0,21.4162,21.6185,21.2788,21.315,798300.0
2012-03-02 10:30:00,29.49,29.55,29.04,29.13,666400.0,21.315,21.3583,20.9897,21.0548,666400.0
2012-03-02 11:00:00,29.13,29.26,29.06,29.2,523700.0,21.0548,21.1487,21.0042,21.1054,523700.0
2012-03-02 11:30:00,29.21,29.36,29.17,29.2,174800.0,21.1126,21.221,21.0837,21.1054,174800.0
2012-03-02 12:00:00,29.19,29.2,29.04,29.12,144800.0,21.0981,21.1054,20.9897,21.0475,144800.0
2012-03-02 12:30:00,29.11,29.28,29.11,29.27,121500.0,21.0403,21.1632,21.0403,21.156,121500.0
2012-03-02 13:00:00,29.28,29.33,28.9,29.1,238200.0,21.1632,21.1993,20.8885,21.0331,238200.0
2012-03-02 13:30:00,29.09,29.18,29.07,29.14,144900.0,21.0258,21.0909,21.0114,21.062,144900.0
2012-03-02 14:00:00,29.15,29.16,28.94,28.97,194700.0,21.0692,21.0764,20.9174,20.9391,194700.0
2012-03-02 14:30:00,28.97,29.21,28.96,29.15,445500.0,20.9391,21.1126,20.9319,21.0692,445500.0
2012-03-02 15:00:00,29.14,29.19,28.96,28.96,218200.0,21.062,21.0981,20.9319,20.9319,218200.0
2012-03-02 15:30:00,28.97,29.01,28.84,28.96,755100.0,20.9391,20.968,20.8452,20.9319,755100.0
2012-03-05 09:30:00,29.0,29.2,28.81,29.17,313600.0,20.9608,21.1054,20.8235,21.0837,313600.0
2012-03-05 10:00:00,29.17,29.35,29.15,29.17,269600.0,21.0837,21.2138,21.0692,21.0837,269600.0
2012-03-05 10:30:00,29.17,29.17,28.97,29.15,382300.0,21.0837,21.0837,20.9391,21.0692,382300.0
2012-03-05 11:00:00,29.15,29.15,28.93,29.08,283900.0,21.0692,21.0692,20.9102,21.0186,283900.0
2012-03-05 11:30:00,29.09,29.21,29.09,29.18,208700.0,21.0258,21.1126,21.0258,21.0909,208700.0
2012-03-05 12:00:00,29.18,29.45,29.18,29.45,156900.0,21.0909,21.2861,21.0909,21.2861,156900.0
2012-03-05 12:30:00,29.44,29.5,29.38,29.46,237100.0,21.2788,21.3222,21.2355,21.2933,237100.0
2012-03-05 13:00:00,29.47,29.5,29.41,29.49,156500.0,21.3005,21.3222,21.2571,21.315,156500.0
2012-03-05 13:30:00,29.5,29.51,29.38,29.4,212700.0,21.3222,21.3294,21.2355,21.2499,212700.0
2012-03-05 14:00:00,29.41,29.41,29.18,29.36,330500.0,21.2571,21.2571,21.0909,21.221,330500.0
2012-03-05 14:30:00,29.36,29.41,29.28,29.39,140400.0,21.221,21.2571,21.1632,21.2427,140400.0
2012-03-05 15:00:00,29.4,29.51,29.4,29.44,200700.0,21.2499,21.3294,21.2499,21.2788,200700.0
2012-03-05 15:30:00,29.44,29.45,29.36,29.39,369700.0,21.2788,21.2861,21.221,21.2427,369700.0
2012-03-06 09:30:00,29.11,29.25,29.01,29.13,322500.0,21.0403,21.1415,20.968,21.0548,322500.0
2012-03-06 10:00:00,29.13,29.45,29.1,29.43,388700.0,21.0548,21.2861,21.0331,21.2716,388700.0
2012-03-06 10:30:00,29.42,29.53,29.41,29.43,318100.0,21.2644,21.3439,21.2571,21.2716,318100.0
2012-03-06 11:00:00,29.42,29.53,29.39,29.51,293900.0,21.2644,21.3439,21.2427,21.3294,293900.0
2012-03-06 11:30:00,29.51,29.55,29.48,29.49,256000.0,21.3294,21.3583,21.3077,21.315,256000.0
2012-03-06 12:00:00,29.5,29.69,29.48,29.57,326100.0,21.3222,21.4595,21.3077,21.3728,326100.0
2012-03-06 12:30:00,29.57,29.62,29.53,29.55,77800.0,21.3728,21.4089,21.3439,21.3583,77800.0
2012-03-06 13:00:00,29.55,29.65,29.52,29.62,143800.0,21.3583,21.4306,21.3366,21.4089,143800.0
2012-03-06 13:30:00,29.62,29.67,29.55,29.55,158600.0,21.4089,21.4451,21.3583,21.3583,158600.0
2012-03-06 14:00:00,29.55,29.57,29.53,29.57,169000.0,21.3583,21.3728,21.3439,21.3728,169000.0
2012-03-06 14:30:00,29.56,29.6,29.53,29.54,188600.0,21.3656,21.3945,21.3439,21.3511,188600.0
2012-03-06 15:00:00,29.55,29.64,29.53,29.61,190900.0,21.3583,21.4234,21.3439,21.4017,190900.0
2012-03-06 15:30:00,29.61,29.67,29.56,29.63,352300.0,21.4017,21.4451,21.3656,21.4162,352300.0
2012-03-07 09:30:00,29.78,29.8,29.56,29.65,203100.0,21.5246,21.539,21.3656,21.4306,203100.0
2012-03-07 10:00:00,29.66,29.73,29.58,29.65,211800.0,21.4378,21.4884,21.38,21.4306,211800.0
2012-03-07 10:30:00,29.65,29.82,29.61,29.82,142500.0,21.4306,21.5535,21.4017,21.5535,142500.0
2012-03-07 11:00:00,29.83,29.95,29.8,29.89,194500.0,21.5607,21.6474,21.539,21.6041,194500.0
2012-03-07 11:30:00,29.88,29.9,29.79,29.84,81300.0,21.5969,21.6113,21.5318,21.5679,81300.0
2012-03-07 12:00:00,29.85,29.9,29.82,29.89,89400.0,21.5752,21.6113,21.5535,21.6041,89400.0
2012-03-07 12:30:00,29.88,29.9,29.83,29.88,76300.0,21.5969,21.6113,21.5607,21.5969,76300.0
2012-03-07 13:00:00,29.88,29.93,29.83,29.83,75300.0,21.5969,21.633,21.5607,21.5607,75300.0
2012-03-07 13:30:00,29.82,29.84,29.71,29.74,88600.0,21.5535,21.5679,21.474,21.4957,88600.0
2012-03-07 14:00:00,29.74,29.9,29.74,29.88,115800.0,21.4957,21.6113,21.4957,21.5969,115800.0
2012-03-07 14:30:00,29.89,29.95,29.78,29.95,133700.0,21.6041,21.6474,21.5246,21.6474,133700.0
2012-03-07 15:00:00,29.95,30.01,29.87,30.01,176900.0,21.6474,21.6908,21.5896,21.6908,176900.0
2012-03-07 15:30:00,30.0,30.03,29.92,29.94,349600.0,21.6836,21.7053,21.6258,21.6402,349600.0
2012-03-08 09:30:00,30.1,30.17,29.97,29.98,195300.0,21.7559,21.8065,21.6619,21.6691,195300.0
2012-03-08 10:00:00,29.97,29.97,29.72,29.81,215100.0,21.6619,21.6619,21.4812,21.5463,215100.0
2012-03-08 10:30:00,29.8,29.82,29.77,29.81,244700.0,21.539,21.5535,21.5173,21.5463,244700.0
2012-03-08 11:00:00,29.81,30.0,29.8,29.93,118900.0,21.5463,21.6836,21.539,21.633,118900.0
2012-03-08 11:30:00,29.93,29.99,29.9,29.94,99000.0,21.633,21.6764,21.6113,21.6402,99000.0
2012-03-08 12:00:00,29.95,29.97,29.86,29.87,82500.0,21.6474,21.6619,21.5824,21.5896,82500.0
2012-03-08 12:30:00,29.86,29.88,29.79,29.84,132900.0,21.5824,21.5969,21.5318,21.5679,132900.0
2012-03-08 13:00:00,29.85,30.01,29.83,29.98,166400.0,21.5752,21.6908,21.5607,21.6691,166400.0
2012-03-08 13:30:00,29.98,30.07,29.96,30.05,131000.0,21.6691,21.7342,21.6547,21.7197,131000.0
2012-03-08 14:00:00,30.04,30.07,29.93,29.98,209600.0,21.7125,21.7342,21.633,21.6691,209600.0
2012-03-08 14:30:00,29.98,30.12,29.97,30.12,241400.0,21.6691,21.7703,21.6619,21.7703,241400.0
2012-03-08 15:00:00,30.12,30.17,30.12,30.14,224600.0,21.7703,21.8065,21.7703,21.7848,224600.0
2012-03-08 15:30:00,30.13,30.15,30.09,30.12,458600.0,21.7775,21.792,21.7486,21.7703,458600.0
2012-03-09 09:30:00,30.13,30.2,30.01,30.05,105300.0,21.7775,21.8281,21.6908,21.7197,105300.0
2012-03-09 10:00:00,30.07,30.3,30.06,30.29,115000.0,21.7342,21.9004,21.727,21.8932,115000.0
2012-03-09 10:30:00,30.3,30.35,30.25,30.28,47800.0,21.9004,21.9366,21.8643,21.886,47800.0
2012-03-09 11:00:00,30.28,30.29,30.11,30.11,72000.0,21.886,21.8932,21.7631,21.7631,72000.0
2012-03-09 11:30:00,30.12,30.25,30.12,30.2,61800.0,21.7703,21.8643,21.7703,21.8281,61800.0
2012-03-09 12:00:00,30.21,30.27,30.21,30.25,73400.0,21.8354,21.8787,21.8354,21.8643,73400.0
2012-03-09 12:30:00,30.26,30.3,30.23,30.28,40700.0,21.8715,21.9004,21.8498,21.886,40700.0
2012-03-09 13:00:00,30.29,30.31,30.22,30.24,54200.0,21.8932,21.9076,21.8426,21.8571,54200.0
2012-03-09 13:30:00,30.23,30.29,30.23,30.28,73000.0,21.8498,21.8932,21.8498,21.886,73000.0
2012-03-09 14:00:00,30.29,30.35,30.27,30.29,91100.0,21.8932,21.9366,21.8787,21.8932,91100.0
2012-03-09 14:30:00,30.28,30.39,30.24,30.27,106400.0,21.886,21.9655,21.8571,21.8787,106400.0
2012-03-09 15:00:00,30.28,30.3,30.24,30.29,129400.0,21.886,21.9004,21.8571,21.8932,129400.0
2012-03-09 15:30:00,30.29,30.3,30.2,30.25,248100.0,21.8932,21.9004,21.8281,21.8643,248100.0
2012-03-12 09:30:00,30.19,30.28,30.0,30.2,137600.0,21.8209,21.886,21.6836,21.8281,137600.0
2012-03-12 10:00:00,30.19,30.25,30.15,30.18,187700.0,21.8209,21.8643,21.792,21.8137,187700.0
2012-03-12 10:30:00,30.17,30.18,30.12,30.14,149000.0,21.8065,21.8137,21.7703,21.7848,149000.0
2012-03-12 11:00:00,30.15,30.15,30.0,30.07,159100.0,21.792,21.792,21.6836,21.7342,159100.0
2012-03-12 11:30:00,30.07,30.14,30.06,30.08,61800.0,21.7342,21.7848,21.727,21.7414,61800.0
2012-03-12 12:00:00,30.08,30.11,29.96,29.99,118400.0,21.7414,21.7631,21.6547,21.6764,118400.0
2012-03-12 12:30:00,29.98,30.0,29.94,30.0,105800.0,21.6691,21.6836,21.6402,21.6836,105800.0
2012-03-12 13:00:00,30.0,30.0,29.95,29.98,109900.0,21.6836,21.6836,21.6474,21.6691,109900.0
2012-03-12 13:30:00,29.98,30.01,29.95,29.95,139400.0,21.6691,21.6908,21.6474,21.6474,139400.0
2012-03-12 14:00:00,29.94,29.96,29.92,29.94,95600.0,21.6402,21.6547,21.6258,21.6402,95600.0
2012-03-12 14:30:00,29.94,29.98,29.93,29.95,112900.0,21.6402,21.6691,21.633,21.6474,112900.0
2012-03-12 15:00:00,29.95,29.97,29.88,29.93,118300.0,21.6474,21.6619,21.5969,21.633,118300.0
2012-03-12 15:30:00,29.94,29.96,29.9,29.91,267900.0,21.6402,21.6547,21.6113,21.6185,267900.0
2012-03-13 09:30:00,30.0,30.06,29.91,29.93,253600.0,21.6836,21.727,21.6185,21.633,253600.0
2012-03-13 10:00:00,29.92,29.94,29.76,29.85,243000.0,21.6258,21.6402,21.5101,21.5752,243000.0
2012-03-13 10:30:00,29.84,29.85,29.74,29.82,130200.0,21.5679,21.5752,21.4957,21.5535,130200.0
2012-03-13 11:00:00,29.82,29.85,29.79,29.82,85500.0,21.5535,21.5752,21.5318,21.5535,85500.0
2012-03-13 11:30:00,29.82,29.91,29.8,29.85,87200.0,21.5535,21.6185,21.539,21.5752,87200.0
2012-03-13 12:00:00,29.85,29.94,29.83,29.88,81400.0,21.5752,21.6402,21.5607,21.5969,81400.0
2012-03-13 12:30:00,29.89,29.92,29.84,29.92,69500.0,21.6041,21.6258,21.5679,21.6258,69500.0
2012-03-13 13:00:00,29.92,30.0,29.91,29.94,44700.0,21.6258,21.6836,21.6185,21.6402,44700.0
2012-03-13 13:30:00,29.95,29.96,29.9,29.94,65000.0,21.6474,21.6547,21.6113,21.6402,65000.0
2012-03-13 14:00:00,29.95,29.98,29.88,29.94,135000.0,21.6474,21.6691,21.5969,21.6402,135000.0
2012-03-13 14:30:00,29.93,30.0,29.92,30.0,116800.0,21.633,21.6836,21.6258,21.6836,116800.0
2012-03-13 15:00:00,30.0,30.14,29.99,30.14,330500.0,21.6836,21.7848,21.6764,21.7848,330500.0
2012-03-13 15:30:00,30.14,30.27,30.13,30.26,473800.0,21.7848,21.8787,21.7775,21.8715,473800.0
2012-03-14 09:30:00,30.32,30.42,30.15,30.18,63400.0,21.9149,21.9872,21.792,21.8137,63400.0
2012-03-14 10:00:00,30.19,30.27,30.14,30.16,88000.0,21.8209,21.8787,21.7848,21.7992,88000.0
2012-03-14 10:30:00,30.17,30.19,30.05,30.06,77000.0,21.8065,21.8209,21.7197,21.727,77000.0
2012-03-14 11:00:00,30.05,30.09,30.02,30.02,58700.0,21.7197,21.7486,21.698,21.698,58700.0
2012-03-14 11:30:00,30.01,30.02,29.95,29.97,97100.0,21.6908,21.698,21.6474,21.6619,97100.0
2012-03-14 12:00:00,29.96,29.98,29.93,29.93,52400.0,21.6547,21.6691,21.633,21.633,52400.0
2012-03-14 12:30:00,29.94,30.05,29.94,30.02,66300.0,21.6402,21.7197,21.6402,21.698,66300.0
2012-03-14 13:00:00,30.03,30.18,30.03,30.16,96700.0,21.7053,21.8137,21.7053,21.7992,96700.0
2012-03-14 13:30:00,30.16,30.19,30.13,30.17,83500.0,21.7992,21.8209,21.7775,21.8065,83500.0
2012-03-14 14:00:00,30.17,30.19,30.08,30.08,44300.0,21.8065,21.8209,21.7414,21.7414,44300.0
2012-03-14 14:30:00,30.08,30.12,30.06,30.09,59900.0,21.7414,21.7703,21.727,21.7486,59900.0
2012-03-14 15:00:00,30.09,30.2,30.07,30.19,128200.0,21.7486,21.8281,21.7342,21.8209,128200.0
2012-03-14 15:30:00,30.19,30.3,30.19,30.28,289200.0,21.8209,21.9004,21.8209,21.886,289200.0
2012-03-15 09:30:00,30.17,30.2,29.96,29.96,110000.0,21.8065,21.8281,21.6547,21.6547,110000.0
2012-03-15 10:00:00,29.97,30.13,29.89,30.07,184300.0,21.6619,21.7775,21.6041,21.7342,184300.0
2012-03-15 10:30:00,30.08,30.17,30.08,30.13,83300.0,21.7414,21.8065,21.7414,21.7775,83300.0
2012-03-15 11:00:00,30.13,30.25,30.11,30.24,75700.0,21.7775,21.8643,21.7631,21.8571,75700.0
2012-03-15 11:30:00,30.25,30.36,30.25,30.35,76200.0,21.8643,21.9438,21.8643,21.9366,76200.0
2012-03-15 12:00:00,30.35,30.42,30.32,30.39,66000.0,21.9366,21.9872,21.9149,21.9655,66000.0
2012-03-15 12:30:00,30.4,30.47,30.35,30.36,66200.0,21.9727,22.0233,21.9366,21.9438,66200.0
2012-03-15 13:00:00,30.36,30.4,30.3,30.31,49900.0,21.9438,21.9727,21.9004,21.9076,49900.0
2012-03-15 13:30:00,30.31,30.38,30.31,30.32,62600.0,21.9076,21.9582,21.9076,21.9149,62600.0
2012-03-15 14:00:00,30.32,30.42,30.31,30.41,63200.0,21.9149,21.9872,21.9076,21.9799,63200.0
2012-03-15 14:30:00,30.39,30.46,30.34,30.42,129100.0,21.9655,22.0161,21.9293,21.9872,129100.0
2012-03-15 15:00:00,30.42,30.44,30.31,30.33,160000.0,21.9872,22.0016,21.9076,21.9221,160000.0
2012-03-15 15:30:00,30.32,30.37,30.27,30.37,195900.0,21.9149,21.951,21.8787,21.951,195900.0
2012-03-16 09:30:00,30.33,30.36,30.0,30.02,295100.0,21.9221,21.9438,21.6836,21.698,295100.0
2012-03-16 10:00:00,30.02,30.11,29.82,29.87,80500.0,21.698,21.7631,21.5535,21.5896,80500.0
2012-03-16 10:30:00,29.86,29.89,29.82,29.89,81900.0,21.5824,21.6041,21.5535,21.6041,81900.0
2012-03-16 11:00:00,29.89,29.95,29.81,29.81,71200.0,21.6041,21.6474,21.5463,21.5463,71200.0
2012-03-16 11:30:00,29.81,29.84,29.75,29.83,78100.0,21.5463,21.5679,21.5029,21.5607,78100.0
2012-03-16 12:00:00,29.83,29.87,29.79,29.83,57100.0,21.5607,21.5896,21.5318,21.5607,57100.0
2012-03-16 12:30:00,29.84,29.87,29.75,29.75,53900.0,21.5679,21.5896,21.5029,21.5029,53900.0
2012-03-16 13:00:00,29.75,29.81,29.7,29.72,75300.0,21.5029,21.5463,21.4667,21.4812,75300.0
2012-03-16 13:30:00,29.72,29.79,29.71,29.78,42300.0,21.4812,21.5318,21.474,21.5246,42300.0
2012-03-16 14:00:00,29.79,29.84,29.78,29.83,80900.0,21.5318,21.5679,21.5246,21.5607,80900.0
2012-03-16 14:30:00,29.82,29.89,29.81,29.85,71900.0,21.5535,21.6041,21.5463,21.5752,71900.0
2012-03-16 15:00:00,29.85,29.85,29.77,29.79,108000.0,21.5752,21.5752,21.5173,21.5318,108000.0
2012-03-16 15:30:00,29.8,29.83,29.73,29.73,328500.0,21.539,21.5607,21.4884,21.4884,328500.0
2012-03-19 09:30:00,29.74,29.82,29.6,29.69,104100.0,21.4957,21.5535,21.3945,21.4595,104100.0
2012-03-19 10:00:00,29.69,29.77,29.57,29.64,80900.0,21.4595,21.5173,21.3728,21.4234,80900.0
2012-03-19 10:30:00,29.65,29.85,29.65,29.73,75900.0,21.4306,21.5752,21.4306,21.4884,75900.0
2012-03-19 11:00:00,29.73,29.73,29.58,29.6,95800.0,21.4884,21.4884,21.38,21.3945,95800.0
2012-03-19 11:30:00,29.6,29.79,29.58,29.76,63100.0,21.3945,21.5318,21.38,21.5101,63100.0
2012-03-19 12:00:00,29.76,29.88,29.76,29.82,34200.0,21.5101,21.5969,21.5101,21.5535,34200.0
2012-03-19 12:30:00,29.82,29.98,29.82,29.96,96100.0,21.5535,21.6691,21.5535,21.6547,96100.0
2012-03-19 13:00:00,29.96,30.01,29.95,29.97,39000.0,21.6547,21.6908,21.6474,21.6619,39000.0
2012-03-19 13:30:00,29.99,30.08,29.98,30.08,48600.0,21.6764,21.7414,21.6691,21.7414,48600.0
2012-03-19 14:00:00,30.08,30.16,30.06,30.12,49700.0,21.7414,21.7992,21.727,21.7703,49700.0
2012-03-19 14:30:00,30.12,30.13,30.08,30.11,91200.0,21.7703,21.7775,21.7414,21.7631,91200.0
2012-03-19 15:00:00,30.11,30.14,30.04,30.08,186500.0,21.7631,21.7848,21.7125,21.7414,186500.0
2012-03-19 15:30:00,30.08,30.09,30.02,30.06,241900.0,21.7414,21.7486,21.698,21.727,241900.0
2012-03-20 09:30:00,29.92,30.19,29.92,30.06,102300.0,21.6258,21.8209,21.6258,21.727,102300.0
2012-03-20 10:00:00,30.06,30.24,30.04,30.17,118500.0,21.727,21.8571,21.7125,21.8065,118500.0
2012-03-20 10:30:00,30.16,30.3,30.16,30.25,85100.0,21.7992,21.9004,21.7992,21.8643,85100.0
2012-03-20 11:00:00,30.24,30.32,30.22,30.3,122500.0,21.8571,21.9149,21.8426,21.9004,122500.0
2012-03-20 11:30:00,30.29,30.32,30.08,30.16,50400.0,21.8932,21.9149,21.7414,21.7992,50400.0
2012-03-20 12:00:00,30.15,30.22,30.12,30.13,54100.0,21.792,21.8426,21.7703,21.7775,54100.0
2012-03-20 12:30:00,30.15,30.26,30.14,30.22,26700.0,21.792,21.8715,21.7848,21.8426,26700.0
2012-03-20 13:00:00,30.21,30.35,30.21,30.34,41200.0,21.8354,21.9366,21.8354,21.9293,41200.0
2012-03-20 13:30:00,30.33,30.38,30.31,30.35,55200.0,21.9221,21.9582,21.9076,21.9366,55200.0
2012-03-20 14:00:00,30.36,30.46,30.32,30.45,72700.0,21.9438,22.0161,21.9149,22.0088,72700.0
2012-03-20 14:30:00,30.45,30.46,30.37,30.44,89500.0,22.0088,22.0161,21.951,22.0016,89500.0
2012-03-20 15:00:00,30.45,30.5,30.4,30.5,155300.0,22.0088,22.045,21.9727,22.045,155300.0
2012-03-20 15:30:00,30.5,30.54,30.4,30.41,308700.0,22.045,22.0739,21.9727,21.9799,308700.0
2012-03-21 09:30:00,30.44,30.73,30.35,30.7,106300.0,22.0016,22.2112,21.9366,22.1895,106300.0
2012-03-21 10:00:00,30.7,30.89,30.66,30.88,168700.0,22.1895,22.3269,22.1606,22.3196,168700.0
2012-03-21 10:30:00,30.88,30.91,30.77,30.8,126700.0,22.3196,22.3413,22.2401,22.2618,126700.0
2012-03-21 11:00:00,30.8,30.92,30.76,30.9,157700.0,22.2618,22.3485,22.2329,22.3341,157700.0
2012-03-21 11:30:00,30.89,30.9,30.8,30.81,86100.0,22.3269,22.3341,22.2618,22.269,86100.0
2012-03-21 12:00:00,30.81,30.86,30.78,30.84,59000.0,22.269,22.3052,22.2474,22.2907,59000.0
2012-03-21 12:30:00,30.83,30.84,30.79,30.8,51200.0,22.2835,22.2907,22.2546,22.2618,51200.0
2012-03-21 13:00:00,30.8,30.82,30.72,30.82,78500.0,22.2618,22.2763,22.204,22.2763,78500.0
2012-03-21 13:30:00,30.82,30.83,30.73,30.83,36300.0,22.2763,22.2835,22.2112,22.2835,36300.0
2012-03-21 14:00:00,30.82,30.91,30.82,30.89,65800.0,22.2763,22.3413,22.2763,22.3269,65800.0
2012-03-21 14:30:00,30.88,30.92,30.86,30.92,77200.0,22.3196,22.3485,22.3052,22.3485,77200.0
2012-03-21 15:00:00,30.91,30.94,30.88,30.92,167200.0,22.3413,22.363,22.3196,22.3485,167200.0
2012-03-21 15:30:00,30.92,30.95,30.9,30.91,416300.0,22.3485,22.3702,22.3341,22.3413,416300.0
2012-03-22 09:30:00,30.68,31.07,30.56,30.93,104800.0,22.1751,22.457,22.0883,22.3558,104800.0
2012-03-22 10:00:00,30.93,31.0,30.86,30.94,61900.0,22.3558,22.4064,22.3052,22.363,61900.0
2012-03-22 10:30:00,30.94,31.01,30.82,30.98,250700.0,22.363,22.4136,22.2763,22.3919,250700.0
2012-03-22 11:00:00,30.96,30.98,30.8,30.88,135100.0,22.3775,22.3919,22.2618,22.3196,135100.0
2012-03-22 11:30:00,30.88,30.95,30.86,30.94,82600.0,22.3196,22.3702,22.3052,22.363,82600.0
2012-03-22 12:00:00,30.93,31.05,30.93,31.03,85800.0,22.3558,22.4425,22.3558,22.4281,85800.0
2012-03-22 12:30:00,31.02,31.08,31.0,31.08,77800.0,22.4208,22.4642,22.4064,22.4642,77800.0
2012-03-22 13:00:00,31.08,31.09,30.98,31.0,96600.0,22.4642,22.4714,22.3919,22.4064,96600.0
2012-03-22 13:30:00,31.0,31.04,30.96,30.98,188800.0,22.4064,22.4353,22.3775,22.3919,188800.0
2012-03-22 14:00:00,30.99,31.08,30.95,31.07,316700.0,22.3991,22.4642,22.3702,22.457,316700.0
2012-03-22 14:30:00,31.06,31.11,31.02,31.05,187200.0,22.4497,22.4859,22.4208,22.4425,187200.0
2012-03-22 15:00:00,31.05,31.12,30.99,31.11,204400.0,22.4425,22.4931,22.3991,22.4859,204400.0
2012-03-22 15:30:00,31.11,31.33,31.1,31.2,454200.0,22.4859,22.6449,22.4787,22.5509,454200.0
2012-03-23 09:30:00,31.11,31.17,30.73,30.78,355000.0,22.4859,22.5292,22.2112,22.2474,355000.0
2012-03-23 10:00:00,30.77,30.77,30.42,30.45,404100.0,22.2401,22.2401,21.9872,22.0088,404100.0
2012-03-23 10:30:00,30.44,30.6,30.41,30.54,151900.0,22.0016,22.1173,21.9799,22.0739,151900.0
2012-03-23 11:00:00,30.55,30.63,30.52,30.6,172200.0,22.0811,22.1389,22.0594,22.1173,172200.0
2012-03-23 11:30:00,30.59,30.6,30.56,30.59,123200.0,22.11,22.1173,22.0883,22.11,123200.0
2012-03-23 12:00:00,30.59,30.6,30.46,30.47,92000.0,22.11,22.1173,22.0161,22.0233,92000.0
2012-03-23 12:30:00,30.48,30.58,30.44,30.55,100400.0,22.0305,22.1028,22.0016,22.0811,100400.0
2012-03-23 13:00:00,30.55,30.6,30.54,30.59,111100.0,22.0811,22.1173,22.0739,22.11,111100.0
2012-03-23 13:30:00,30.6,30.73,30.59,30.73,223900.0,22.1173,22.2112,22.11,22.2112,223900.0
2012-03-23 14:00:00,30.74,30.94,30.72,30.93,156200.0,22.2184,22.363,22.204,22.3558,156200.0
2012-03-23 14:30:00,30.93,30.94,30.79,30.81,159800.0,22.3558,22.363,22.2546,22.269,159800.0
2012-03-23 15:00:00,30.81,30.84,30.74,30.81,199200.0,22.269,22.2907,22.2184,22.269,199200.0
2012-03-23 15:30:00,30.82,30.98,30.81,30.97,403100.0,22.2763,22.3919,22.269,22.3847,403100.0
2012-03-26 09:30:00,31.58,32.05,31.39,31.87,313400.0,22.8256,23.1653,22.6883,23.0352,313400.0
2012-03-26 10:00:00,31.83,31.98,31.8,31.86,170900.0,23.0063,23.1147,22.9846,23.028,170900.0
2012-03-26 10:30:00,31.85,31.96,31.81,31.83,154100.0,23.0207,23.1002,22.9918,23.0063,154100.0
2012-03-26 11:00:00,31.83,31.95,31.81,31.94,98000.0,23.0063,23.093,22.9918,23.0858,98000.0
2012-03-26 11:30:00,31.94,32.01,31.93,31.97,206100.0,23.0858,23.1364,23.0786,23.1075,206100.0
2012-03-26 12:00:00,31.97,32.02,31.92,31.98,154600.0,23.1075,23.1436,23.0713,23.1147,154600.0
2012-03-26 12:30:00,31.97,31.99,31.9,31.97,168200.0,23.1075,23.1219,23.0569,23.1075,168200.0
2012-03-26 13:00:00,31.97,31.98,31.89,31.96,76700.0,23.1075,23.1147,23.0497,23.1002,76700.0
2012-03-26 13:30:00,31.96,32.05,31.95,31.98,71500.0,23.1002,23.1653,23.093,23.1147,71500.0
2012-03-26 14:00:00,31.98,32.02,31.96,32.02,90900.0,23.1147,23.1436,23.1002,23.1436,90900.0
2012-03-26 14:30:00,32.02,32.13,31.99,32.13,119900.0,23.1436,23.2231,23.1219,23.2231,119900.0
2012-03-26 15:00:00,32.12,32.18,32.06,32.08,145200.0,23.2159,23.2593,23.1725,23.187,145200.0
2012-03-26 15:30:00,32.08,32.16,32.04,32.12,347000.0,23.187,23.2448,23.1581,23.2159,347000.0
2012-03-27 09:30:00,32.16,32.27,31.94,31.96,152700.0,23.2448,23.3243,23.0858,23.1002,152700.0
2012-03-27 10:00:00,31.95,32.0,31.87,31.9,133300.0,23.093,23.1292,23.0352,23.0569,133300.0
2012-03-27 10:30:00,31.9,31.9,31.81,31.82,70900.0,23.0569,23.0569,22.9918,22.9991,70900.0
2012-03-27 11:00:00,31.82,31.87,31.8,31.81,119200.0,22.9991,23.0352,22.9846,22.9918,119200.0
2012-03-27 11:30:00,31.81,31.91,31.81,31.9,50100.0,22.9918,23.0641,22.9918,23.0569,50100.0
2012-03-27 12:00:00,31.89,31.93,31.89,31.92,29200.0,23.0497,23.0786,23.0497,23.0713,29200.0
2012-03-27 12:30:00,31.91,31.93,31.86,31.89,63100.0,23.0641,23.0786,23.028,23.0497,63100.0
2012-03-27 13:00:00,31.88,31.89,31.73,31.75,82100.0,23.0424,23.0497,22.934,22.9485,82100.0
2012-03-27 13:30:00,31.76,31.83,31.73,31.78,78500.0,22.9557,23.0063,22.934,22.9701,78500.0
2012-03-27 14:00:00,31.78,31.81,31.68,31.69,157000.0,22.9701,22.9918,22.8979,22.9051,157000.0
2012-03-27 14:30:00,31.69,31.7,31.59,31.67,147000.0,22.9051,22.9123,22.8328,22.8906,147000.0
2012-03-27 15:00:00,31.67,31.69,31.6,31.6,205600.0,22.8906,22.9051,22.84,22.84,205600.0
2012-03-27 15:30:00,31.6,31.63,31.54,31.61,343300.0,22.84,22.8617,22.7967,22.8473,343300.0
2012-03-28 09:30:00,31.68,31.79,31.45,31.58,104000.0,22.8979,22.9774,22.7316,22.8256,104000.0
2012-03-28 10:00:00,31.58,31.69,31.56,31.61,134500.0,22.8256,22.9051,22.8111,22.8473,134500.0
2012-03-28 10:30:00,31.63,31.63,31.41,31.42,66500.0,22.8617,22.8617,22.7027,22.7099,66500.0
2012-03-28 11:00:00,31.42,31.43,31.34,31.34,55000.0,22.7099,22.7172,22.6521,22.6521,55000.0
2012-03-28 11:30:00,31.34,31.35,31.08,31.18,143700.0,22.6521,22.6593,22.4642,22.5365,143700.0
2012-03-28 12:00:00,31.16,31.33,31.14,31.3,123600.0,22.522,22.6449,22.5076,22.6232,123600.0
2012-03-28 12:30:00,31.31,31.36,31.29,31.33,114700.0,22.6304,22.6666,22.616,22.6449,114700.0
2012-03-28 13:00:00,31.33,31.34,31.24,31.26,74700.0,22.6449,22.6521,22.5798,22.5943,74700.0
2012-03-28 13:30:00,31.26,31.34,31.23,31.32,96100.0,22.5943,22.6521,22.5726,22.6377,96100.0
2012-03-28 14:00:00,31.32,31.33,31.19,31.27,111800.0,22.6377,22.6449,22.5437,22.6015,111800.0
2012-03-28 14:30:00,31.27,31.43,31.25,31.42,102600.0,22.6015,22.7172,22.5871,22.7099,102600.0
2012-03-28 15:00:00,31.43,31.5,31.38,31.44,138600.0,22.7172,22.7678,22.681,22.7244,138600.0
2012-03-28 15:30:00,31.44,31.56,31.42,31.54,253900.0,22.7244,22.8111,22.7099,22.7967,253900.0
2012-03-29 09:30:00,31.32,31.41,31.03,31.07,184400.0,22.6377,22.7027,22.4281,22.457,184400.0
2012-03-29 10:00:00,31.06,31.3,31.03,31.17,142900.0,22.4497,22.6232,22.4281,22.5292,142900.0
2012-03-29 10:30:00,31.16,31.32,31.13,31.22,100700.0,22.522,22.6377,22.5003,22.5654,100700.0
2012-03-29 11:00:00,31.22,31.3,31.17,31.19,156700.0,22.5654,22.6232,22.5292,22.5437,156700.0
2012-03-29 11:30:00,31.19,31.19,31.04,31.06,69400.0,22.5437,22.5437,22.4353,22.4497,69400.0
2012-03-29 12:00:00,31.06,31.23,31.04,31.18,70000.0,22.4497,22.5726,22.4353,22.5365,70000.0
2012-03-29 12:30:00,31.18,31.28,31.11,31.27,63500.0,22.5365,22.6088,22.4859,22.6015,63500.0
2012-03-29 13:00:00,31.26,31.28,31.2,31.27,105900.0,22.5943,22.6088,22.5509,22.6015,105900.0
2012-03-29 13:30:00,31.26,31.38,31.25,31.38,45800.0,22.5943,22.681,22.5871,22.681,45800.0
2012-03-29 14:00:00,31.37,31.49,31.35,31.48,70200.0,22.6738,22.7605,22.6593,22.7533,70200.0
2012-03-29 14:30:00,31.47,31.47,31.39,31.39,77400.0,22.7461,22.7461,22.6883,22.6883,77400.0
2012-03-29 15:00:00,31.4,31.53,31.36,31.5,212400.0,22.6955,22.7894,22.6666,22.7678,212400.0
2012-03-29 15:30:00,31.49,31.62,31.49,31.58,345900.0,22.7605,22.8545,22.7605,22.8256,345900.0
2012-03-30 09:30:00,31.55,31.65,30.82,30.88,467000.0,22.8039,22.8762,22.2763,22.3196,467000.0
2012-03-30 10:00:00,30.88,31.05,30.81,30.81,355200.0,22.3196,22.4425,22.269,22.269,355200.0
2012-03-30 10:30:00,30.84,30.89,30.69,30.72,179000.0,22.2907,22.3269,22.1823,22.204,179000.0
2012-03-30 11:00:00,30.72,31.07,30.72,31.03,256700.0,22.204,22.457,22.204,22.4281,256700.0
2012-03-30 11:30:00,31.03,31.13,31.0,31.1,102200.0,22.4281,22.5003,22.4064,22.4787,102200.0
2012-03-30 12:00:00,31.09,31.22,31.08,31.15,205200.0,22.4714,22.5654,22.4642,22.5148,205200.0
2012-03-30 12:30:00,31.16,31.18,31.14,31.14,59500.0,22.522,22.5365,22.5076,22.5076,59500.0
2012-03-30 13:00:00,31.15,31.25,31.14,31.24,51000.0,22.5148,22.5871,22.5076,22.5798,51000.0
2012-03-30 13:30:00,31.24,31.34,31.24,31.26,125100.0,22.5798,22.6521,22.5798,22.5943,125100.0
2012-03-30 14:00:00,31.25,31.28,31.15,31.21,182100.0,22.5871,22.6088,22.5148,22.5582,182100.0
2012-03-30 14:30:00,31.21,31.22,31.09,31.1,89700.0,22.5582,22.5654,22.4714,22.4787,89700.0
2012-03-30 15:00:00,31.09,31.13,31.04,31.13,114400.0,22.4714,22.5003,22.4353,22.5003,114400.0
2012-03-30 15:30:00,31.12,31.19,31.05,31.05,391900.0,22.4931,22.5437,22.4425,22.4425,391900.0
2012-04-02 09:30:00,31.11,31.31,31.02,31.14,130500.0,22.4859,22.6304,22.4208,22.5076,130500.0
2012-04-02 10:00:00,31.15,31.22,31.08,31.16,141200.0,22.5148,22.5654,22.4642,22.522,141200.0
2012-04-02 10:30:00,31.16,31.21,31.11,31.12,80600.0,22.522,22.5582,22.4859,22.4931,80600.0
2012-04-02 11:00:00,31.12,31.14,31.03,31.07,97800.0,22.4931,22.5076,22.4281,22.457,97800.0
2012-04-02 11:30:00,31.07,31.22,31.06,31.17,86700.0,22.457,22.5654,22.4497,22.5292,86700.0
2012-04-02 12:00:00,31.16,31.28,31.15,31.23,66400.0,22.522,22.6088,22.5148,22.5726,66400.0
2012-04-02 12:30:00,31.23,31.25,31.19,31.21,72900.0,22.5726,22.5871,22.5437,22.5582,72900.0
2012-04-02 13:00:00,31.21,31.26,31.2,31.24,52800.0,22.5582,22.5943,22.5509,22.5798,52800.0
2012-04-02 13:30:00,31.24,31.24,31.17,31.19,58500.0,22.5798,22.5798,22.5292,22.5437,58500.0
2012-04-02 14:00:00,31.19,31.19,31.14,31.17,112700.0,22.5437,22.5437,22.5076,22.5292,112700.0
2012-04-02 14:30:00,31.18,31.33,31.17,31.33,77200.0,22.5365,22.6449,22.5292,22.6449,77200.0
2012-04-02 15:00:00,31.33,31.42,31.32,31.35,124200.0,22.6449,22.7099,22.6377,22.6593,124200.0
2012-04-02 15:30:00,31.35,31.35,31.12,31.13,406200.0,22.6593,22.6593,22.4931,22.5003,406200.0
2012-04-03 09:30:00,31.19,31.6,31.06,31.59,116500.0,22.5437,22.84,22.4497,22.8328,116500.0
2012-04-03 10:00:00,31.6,31.73,31.55,31.7,100600.0,22.84,22.934,22.8039,22.9123,100600.0
2012-04-03 10:30:00,31.7,31.78,31.69,31.77,60500.0,22.9123,22.9701,22.9051,22.9629,60500.0
2012-04-03 11:00:00,31.76,31.82,31.71,31.71,75200.0,22.9557,22.9991,22.9195,22.9195,75200.0
2012-04-03 11:30:00,31.71,31.72,31.59,31.71,85500.0,22.9195,22.9268,22.8328,22.9195,85500.0
2012-04-03 12:00:00,31.7,31.71,31.58,31.6,106500.0,22.9123,22.9195,22.8256,22.84,106500.0
2012-04-03 12:30:00,31.61,31.64,31.58,31.64,46300.0,22.8473,22.869,22.8256,22.869,46300.0
2012-04-03 13:00:00,31.64,31.67,31.61,31.65,140900.0,22.869,22.8906,22.8473,22.8762,140900.0
2012-04-03 13:30:00,31.65,31.74,31.62,31.72,99200.0,22.8762,22.9412,22.8545,22.9268,99200.0
2012-04-03 14:00:00,31.71,31.71,31.55,31.61,138400.0,22.9195,22.9195,22.8039,22.8473,138400.0
2012-04-03 14:30:00,31.62,31.63,31.51,31.56,154700.0,22.8545,22.8617,22.775,22.8111,154700.0
2012-04-03 15:00:00,31.57,31.7,31.55,31.56,117100.0,22.8184,22.9123,22.8039,22.8111,117100.0
2012-04-03 15:30:00,31.56,31.68,31.55,31.68,216300.0,22.8111,22.8979,22.8039,22.8979,216300.0
2012-04-04 09:30:00,31.46,31.81,31.37,31.78,74700.0,22.7389,22.9918,22.6738,22.9701,74700.0
2012-04-04 10:00:00,31.78,31.78,31.28,31.31,147900.0,22.9701,22.9701,22.6088,22.6304,147900.0
2012-04-04 10:30:00,31.31,31.35,31.22,31.22,114000.0,22.6304,22.6593,22.5654,22.5654,114000.0
2012-04-04 11:00:00,31.22,31.32,31.2,31.31,79000.0,22.5654,22.6377,22.5509,22.6304,79000.0
2012-04-04 11:30:00,31.31,31.35,31.27,31.28,103500.0,22.6304,22.6593,22.6015,22.6088,103500.0
2012-04-04 12:00:00,31.29,31.29,31.13,31.14,128600.0,22.616,22.616,22.5003,22.5076,128600.0
2012-04-04 12:30:00,31.15,31.15,31.07,31.09,75100.0,22.5148,22.5148,22.457,22.4714,75100.0
2012-04-04 13:00:00,31.1,31.1,30.98,30.98,103500.0,22.4787,22.4787,22.3919,22.3919,103500.0
2012-04-04 13:30:00,30.98,31.1,30.97,31.09,86000.0,22.3919,22.4787,22.3847,22.4714,86000.0
2012-04-04 14:00:00,31.09,31.11,31.07,31.07,96800.0,22.4714,22.4859,22.457,22.457,96800.0
2012-04-04 14:30:00,31.08,31.21,31.08,31.13,155200.0,22.4642,22.5582,22.4642,22.5003,155200.0
2012-04-04 15:00:00,31.13,31.22,31.12,31.21,176700.0,22.5003,22.5654,22.4931,22.5582,176700.0
2012-04-04 15:30:00,31.21,31.31,31.18,31.19,257400.0,22.5582,22.6304,22.5365,22.5437,257400.0
2012-04-05 09:30:00,31.16,31.38,31.08,31.37,113700.0,22.522,22.681,22.4642,22.6738,113700.0
2012-04-05 10:00:00,31.37,31.43,31.3,31.36,130400.0,22.6738,22.7172,22.6232,22.6666,130400.0
2012-04-05 10:30:00,31.37,31.55,31.37,31.55,65900.0,22.6738,22.8039,22.6738,22.8039,65900.0
2012-04-05 11:00:00,31.55,31.6,31.5,31.56,68300.0,22.8039,22.84,22.7678,22.8111,68300.0
2012-04-05 11:30:00,31.56,31.64,31.56,31.63,94800.0,22.8111,22.869,22.8111,22.8617,94800.0
2012-04-05 12:00:00,31.64,31.7,31.61,31.68,73400.0,22.869,22.9123,22.8473,22.8979,73400.0
2012-04-05 12:30:00,31.67,31.67,31.62,31.64,48400.0,22.8906,22.8906,22.8545,22.869,48400.0
2012-04-05 13:00:00,31.65,31.66,31.57,31.57,91400.0,22.8762,22.8834,22.8184,22.8184,91400.0
2012-04-05 13:30:00,31.57,31.58,31.44,31.48,71300.0,22.8184,22.8256,22.7244,22.7533,71300.0
2012-04-05 14:00:00,31.48,31.52,31.46,31.48,47700.0,22.7533,22.7822,22.7389,22.7533,47700.0
2012-04-05 14:30:00,31.48,31.49,31.39,31.48,64700.0,22.7533,22.7605,22.6883,22.7533,64700.0
2012-04-05 15:00:00,31.48,31.49,31.41,31.45,77700.0,22.7533,22.7605,22.7027,22.7316,77700.0
2012-04-05 15:30:00,31.45,31.48,31.38,31.39,182100.0,22.7316,22.7533,22.681,22.6883,182100.0
2012-04-09 09:30:00,30.88,31.0,30.55,30.74,165500.0,22.3196,22.4064,22.0811,22.2184,165500.0
2012-04-09 10:00:00,30.73,30.9,30.72,30.83,148800.0,22.2112,22.3341,22.204,22.2835,148800.0
2012-04-09 10:30:00,30.83,30.92,30.79,30.92,106000.0,22.2835,22.3485,22.2546,22.3485,106000.0
2012-04-09 11:00:00,30.91,31.0,30.89,30.92,62200.0,22.3413,22.4064,22.3269,22.3485,62200.0
2012-04-09 11:30:00,30.91,30.95,30.87,30.89,131100.0,22.3413,22.3702,22.3124,22.3269,131100.0
2012-04-09 12:00:00,30.89,30.91,30.79,30.84,82800.0,22.3269,22.3413,22.2546,22.2907,82800.0
2012-04-09 12:30:00,30.84,30.94,30.84,30.89,73300.0,22.2907,22.363,22.2907,22.3269,73300.0
2012-04-09 13:00:00,30.9,30.94,30.87,30.89,55200.0,22.3341,22.363,22.3124,22.3269,55200.0
2012-04-09 13:30:00,30.89,31.1,30.89,31.08,56500.0,22.3269,22.4787,22.3269,22.4642,56500.0
2012-04-09 14:00:00,31.07,31.13,31.05,31.13,64000.0,22.457,22.5003,22.4425,22.5003,64000.0
2012-04-09 14:30:00,31.12,31.2,31.12,31.19,59500.0,22.4931,22.5509,22.4931,22.5437,59500.0
2012-04-09 15:00:00,31.2,31.22,31.13,31.14,67600.0,22.5509,22.5654,22.5003,22.5076,67600.0
2012-04-09 15:30:00,31.13,31.24,31.13,31.21,195000.0,22.5003,22.5798,22.5003,22.5582,195000.0
2012-04-10 09:30:00,31.07,31.07,30.79,30.91,145000.0,22.457,22.457,22.2546,22.3413,145000.0
2012-04-10 10:00:00,30.91,30.91,30.58,30.69,145900.0,22.3413,22.3413,22.1028,22.1823,145900.0
2012-04-10 10:30:00,30.69,30.83,30.68,30.75,69700.0,22.1823,22.2835,22.1751,22.2257,69700.0
2012-04-10 11:00:00,30.75,30.83,30.67,30.72,149600.0,22.2257,22.2835,22.1679,22.204,149600.0
2012-04-10 11:30:00,30.72,30.73,30.43,30.44,94500.0,22.204,22.2112,21.9944,22.0016,94500.0
2012-04-10 12:00:00,30.44,30.46,30.28,30.34,93300.0,22.0016,22.0161,21.886,21.9293,93300.0
2012-04-10 12:30:00,30.33,30.35,30.16,30.18,100100.0,21.9221,21.9366,21.7992,21.8137,100100.0
2012-04-10 13:00:00,30.18,30.28,30.04,30.19,139500.0,21.8137,21.886,21.7125,21.8209,139500.0
2012-04-10 13:30:00,30.18,30.3,30.1,30.28,76400.0,21.8137,21.9004,21.7559,21.886,76400.0
2012-04-10 14:00:00,30.29,30.34,30.05,30.18,129700.0,21.8932,21.9293,21.7197,21.8137,129700.0
2012-04-10 14:30:00,30.19,30.2,30.0,30.01,122400.0,21.8209,21.8281,21.6836,21.6908,122400.0
2012-04-10 15:00:00,30.03,30.12,29.96,30.08,173500.0,21.7053,21.7703,21.6547,21.7414,173500.0
2012-04-10 15:30:00,30.09,30.22,30.08,30.12,277500.0,21.7486,21.8426,21.7414,21.7703,277500.0
2012-04-11 09:30:00,30.22,30.47,30.08,30.29,274600.0,21.9736,22.1554,21.8718,22.0245,274600.0
2012-04-11 10:00:00,30.28,30.3,29.98,29.99,270200.0,22.0172,22.0318,21.7991,21.8064,270200.0
2012-04-11 10:30:00,30.0,30.19,29.99,30.04,166200.0,21.8136,21.9518,21.8064,21.8427,166200.0
2012-04-11 11:00:00,30.05,30.08,30.03,30.06,92400.0,21.85,21.8718,21.8355,21.8573,92400.0
2012-04-11 11:30:00,30.05,30.06,29.95,29.98,171500.0,21.85,21.8573,21.7773,21.7991,171500.0
2012-04-11 12:00:00,29.97,30.0,29.96,29.96,111100.0,21.7918,21.8136,21.7846,21.7846,111100.0
2012-04-11 12:30:00,29.96,29.98,29.93,29.94,132100.0,21.7846,21.7991,21.7627,21.77,132100.0
2012-04-11 13:00:00,29.95,29.96,29.8,29.84,355000.0,21.7773,21.7846,21.6682,21.6973,355000.0
2012-04-11 13:30:00,29.84,29.93,29.79,29.89,263700.0,21.6973,21.7627,21.6609,21.7337,263700.0
2012-04-11 14:00:00,29.9,30.16,29.83,30.14,626200.0,21.7409,21.93,21.69,21.9154,626200.0
2012-04-11 14:30:00,30.14,30.14,30.03,30.05,149500.0,21.9154,21.9154,21.8355,21.85,149500.0
2012-04-11 15:00:00,30.05,30.06,29.86,29.87,223400.0,21.85,21.8573,21.7118,21.7191,223400.0
2012-04-11 15:30:00,29.87,30.01,29.86,30.0,303100.0,21.7191,21.8209,21.7118,21.8136,303100.0
2012-04-12 09:30:00,30.1,30.49,29.98,30.4,187600.0,21.8864,22.1699,21.7991,22.1045,187600.0
2012-04-12 10:00:00,30.4,30.43,30.22,30.29,146600.0,22.1045,22.1263,21.9736,22.0245,146600.0
2012-04-12 10:30:00,30.28,30.5,30.26,30.47,165400.0,22.0172,22.1772,22.0027,22.1554,165400.0
2012-04-12 11:00:00,30.48,30.55,30.42,30.44,270500.0,22.1627,22.2136,22.119,22.1336,270500.0
2012-04-12 11:30:00,30.44,30.53,30.41,30.53,119700.0,22.1336,22.199,22.1118,22.199,119700.0
2012-04-12 12:00:00,30.53,30.55,30.48,30.49,65700.0,22.199,22.2136,22.1627,22.1699,65700.0
2012-04-12 12:30:00,30.49,30.56,30.47,30.53,129700.0,22.1699,22.2208,22.1554,22.199,129700.0
2012-04-12 13:00:00,30.54,30.56,30.5,30.5,62500.0,22.2063,22.2208,22.1772,22.1772,62500.0
2012-04-12 13:30:00,30.5,30.5,30.36,30.37,82800.0,22.1772,22.1772,22.0754,22.0827,82800.0
2012-04-12 14:00:00,30.37,30.49,30.36,30.46,68700.0,22.0827,22.1699,22.0754,22.1481,68700.0
2012-04-12 14:30:00,30.46,30.53,30.44,30.48,108100.0,22.1481,22.199,22.1336,22.1627,108100.0
2012-04-12 15:00:00,30.48,30.52,30.46,30.52,66900.0,22.1627,22.1917,22.1481,22.1917,66900.0
2012-04-12 15:30:00,30.52,30.57,30.47,30.54,231900.0,22.1917,22.2281,22.1554,22.2063,231900.0
2012-04-13 09:30:00,30.62,30.88,30.53,30.78,165900.0,22.2645,22.4535,22.199,22.3808,165900.0
2012-04-13 10:00:00,30.79,30.82,30.54,30.55,208000.0,22.3881,22.4099,22.2063,22.2136,208000.0
2012-04-13 10:30:00,30.55,30.55,30.33,30.42,144300.0,22.2136,22.2136,22.0536,22.119,144300.0
2012-04-13 11:00:00,30.42,30.62,30.42,30.6,146700.0,22.119,22.2645,22.119,22.2499,146700.0
2012-04-13 11:30:00,30.6,30.7,30.58,30.65,140100.0,22.2499,22.3226,22.2354,22.2863,140100.0
2012-04-13 12:00:00,30.65,30.68,30.62,30.66,72400.0,22.2863,22.3081,22.2645,22.2935,72400.0
2012-04-13 12:30:00,30.67,30.87,30.66,30.85,79500.0,22.3008,22.4462,22.2935,22.4317,79500.0
2012-04-13 13:00:00,30.84,30.89,30.76,30.78,98900.0,22.4244,22.4608,22.3663,22.3808,98900.0
2012-04-13 13:30:00,30.78,30.79,30.7,30.7,85800.0,22.3808,22.3881,22.3226,22.3226,85800.0
2012-04-13 14:00:00,30.71,30.74,30.64,30.66,78300.0,22.3299,22.3517,22.279,22.2935,78300.0
2012-04-13 14:30:00,30.67,30.67,30.53,30.53,116500.0,22.3008,22.3008,22.199,22.199,116500.0
2012-04-13 15:00:00,30.52,30.68,30.51,30.67,119500.0,22.1917,22.3081,22.1845,22.3008,119500.0
2012-04-13 15:30:00,30.67,30.67,30.53,30.59,330300.0,22.3008,22.3008,22.199,22.2426,330300.0
2012-04-16 09:30:00,30.67,30.95,30.59,30.59,299600.0,22.3008,22.5044,22.2426,22.2426,299600.0
2012-04-16 10:00:00,30.59,30.66,30.41,30.55,194800.0,22.2426,22.2935,22.1118,22.2136,194800.0
2012-04-16 10:30:00,30.55,30.62,30.46,30.6,76400.0,22.2136,22.2645,22.1481,22.2499,76400.0
2012-04-16 11:00:00,30.61,30.67,30.58,30.65,61200.0,22.2572,22.3008,22.2354,22.2863,61200.0
2012-04-16 11:30:00,30.64,30.66,30.58,30.59,64600.0,22.279,22.2935,22.2354,22.2426,64600.0
2012-04-16 12:00:00,30.58,30.63,30.52,30.53,55900.0,22.2354,22.2717,22.1917,22.199,55900.0
2012-04-16 12:30:00,30.53,30.66,30.47,30.65,57200.0,22.199,22.2935,22.1554,22.2863,57200.0
2012-04-16 13:00:00,30.64,30.74,30.61,30.68,63700.0,22.279,22.3517,22.2572,22.3081,63700.0
2012-04-16 13:30:00,30.68,30.9,30.67,30.88,72000.0,22.3081,22.4681,22.3008,22.4535,72000.0
2012-04-16 14:00:00,30.88,30.98,30.88,30.94,155100.0,22.4535,22.5262,22.4535,22.4971,155100.0
2012-04-16 14:30:00,30.94,31.04,30.94,31.0,108400.0,22.4971,22.5698,22.4971,22.5408,108400.0
2012-04-16 15:00:00,30.99,31.0,30.82,30.83,102500.0,22.5335,22.5408,22.4099,22.4172,102500.0
2012-04-16 15:30:00,30.84,30.85,30.69,30.71,283100.0,22.4244,22.4317,22.3154,22.3299,283100.0
2012-04-17 09:30:00,30.97,31.13,30.82,30.99,121800.0,22.519,22.6353,22.4099,22.5335,121800.0
2012-04-17 10:00:00,31.0,31.0,30.88,30.94,158800.0,22.5408,22.5408,22.4535,22.4971,158800.0
2012-04-17 10:30:00,30.93,30.97,30.85,30.93,109800.0,22.4899,22.519,22.4317,22.4899,109800.0
2012-04-17 11:00:00,30.93,30.95,30.87,30.91,111900.0,22.4899,22.5044,22.4462,22.4753,111900.0
2012-04-17 11:30:00,30.9,30.93,30.88,30.89,53700.0,22.4681,22.4899,22.4535,22.4608,53700.0
2012-04-17 12:00:00,30.89,31.07,30.89,31.07,81500.0,22.4608,22.5917,22.4608,22.5917,81500.0
2012-04-17 12:30:00,31.07,31.14,31.06,31.08,73500.0,22.5917,22.6426,22.5844,22.5989,73500.0
2012-04-17 13:00:00,31.09,31.13,31.04,31.09,81000.0,22.6062,22.6353,22.5698,22.6062,81000.0
2012-04-17 13:30:00,31.1,31.28,31.1,31.27,101000.0,22.6135,22.7444,22.6135,22.7371,101000.0
2012-04-17 14:00:00,31.28,31.42,31.28,31.41,203400.0,22.7444,22.8462,22.7444,22.8389,203400.0
2012-04-17 14:30:00,31.4,31.42,31.35,31.36,112300.0,22.8316,22.8462,22.7953,22.8025,112300.0
2012-04-17 15:00:00,31.35,31.4,31.31,31.4,134700.0,22.7953,22.8316,22.7662,22.8316,134700.0
2012-04-17 15:30:00,31.4,31.41,31.21,31.21,273500.0,22.8316,22.8389,22.6935,22.6935,273500.0
2012-04-18 09:30:00,31.0,31.27,30.96,31.26,96000.0,22.5408,22.7371,22.5117,22.7298,96000.0
2012-04-18 10:00:00,31.26,31.39,31.23,31.36,60400.0,22.7298,22.8243,22.708,22.8025,60400.0
2012-04-18 10:30:00,31.35,31.48,31.29,31.29,129300.0,22.7953,22.8898,22.7516,22.7516,129300.0
2012-04-18 11:00:00,31.3,31.34,31.11,31.25,436400.0,22.7589,22.788,22.6207,22.7225,436400.0
2012-04-18 11:30:00,31.26,31.31,31.21,31.26,116100.0,22.7298,22.7662,22.6935,22.7298,116100.0
2012-04-18 12:00:00,31.26,31.37,31.25,31.33,75800.0,22.7298,22.8098,22.7225,22.7807,75800.0
2012-04-18 12:30:00,31.33,31.36,31.3,31.33,65100.0,22.7807,22.8025,22.7589,22.7807,65100.0
2012-04-18 13:00:00,31.33,31.41,31.32,31.37,75800.0,22.7807,22.8389,22.7734,22.8098,75800.0
2012-04-18 13:30:00,31.38,31.43,31.33,31.39,153100.0,22.8171,22.8534,22.7807,22.8243,153100.0
2012-04-18 14:00:00,31.39,31.59,31.38,31.53,70000.0,22.8243,22.9698,22.8171,22.9261,70000.0
2012-04-18 14:30:00,31.53,31.57,31.48,31.55,61300.0,22.9261,22.9552,22.8898,22.9407,61300.0
2012-04-18 15:00:00,31.56,31.61,31.53,31.54,73700.0,22.948,22.9843,22.9261,22.9334,73700.0
2012-04-18 15:30:00,31.54,31.6,31.52,31.55,173100.0,22.9334,22.977,22.9189,22.9407,173100.0
2012-04-19 09:30:00,31.49,31.65,31.24,31.61,168000.0,22.8971,23.0134,22.7153,22.9843,168000.0
2012-04-19 10:00:00,31.61,31.63,31.32,31.39,272400.0,22.9843,22.9989,22.7734,22.8243,272400.0
2012-04-19 10:30:00,31.39,31.72,31.39,31.53,291300.0,22.8243,23.0643,22.8243,22.9261,291300.0
2012-04-19 11:00:00,31.52,31.54,31.37,31.38,142500.0,22.9189,22.9334,22.8098,22.8171,142500.0
2012-04-19 11:30:00,31.39,31.39,31.21,31.35,104200.0,22.8243,22.8243,22.6935,22.7953,104200.0
2012-04-19 12:00:00,31.34,31.35,31.1,31.12,68800.0,22.788,22.7953,22.6135,22.628,68800.0
2012-04-19 12:30:00,31.11,31.19,31.07,31.13,63100.0,22.6207,22.6789,22.5917,22.6353,63100.0
2012-04-19 13:00:00,31.13,31.13,31.01,31.07,61600.0,22.6353,22.6353,22.548,22.5917,61600.0
2012-04-19 13:30:00,31.07,31.16,31.05,31.06,40400.0,22.5917,22.6571,22.5771,22.5844,40400.0
2012-04-19 14:00:00,31.05,31.1,30.93,30.93,66500.0,22.5771,22.6135,22.4899,22.4899,66500.0
2012-04-19 14:30:00,30.94,30.96,30.8,30.85,108000.0,22.4971,22.5117,22.3953,22.4317,108000.0
2012-04-19 15:00:00,30.85,30.98,30.85,30.97,155900.0,22.4317,22.5262,22.4317,22.519,155900.0
2012-04-19 15:30:00,30.97,31.06,30.86,30.98,437600.0,22.519,22.5844,22.439,22.5262,437600.0
2012-04-20 09:30:00,31.01,31.08,30.77,30.85,252700.0,22.548,22.5989,22.3735,22.4317,252700.0
2012-04-20 10:00:00,30.85,31.02,30.8,31.0,115000.0,22.4317,22.5553,22.3953,22.5408,115000.0
2012-04-20 10:30:00,31.01,31.14,31.0,31.13,64600.0,22.548,22.6426,22.5408,22.6353,64600.0
2012-04-20 11:00:00,31.13,31.17,31.06,31.13,123000.0,22.6353,22.6644,22.5844,22.6353,123000.0
2012-04-20 11:30:00,31.13,31.17,31.06,31.12,73400.0,22.6353,22.6644,22.5844,22.628,73400.0
2012-04-20 12:00:00,31.13,31.18,31.07,31.08,61500.0,22.6353,22.6716,22.5917,22.5989,61500.0
2012-04-20 12:30:00,31.08,31.12,31.05,31.05,53500.0,22.5989,22.628,22.5771,22.5771,53500.0
2012-04-20 13:00:00,31.05,31.07,30.82,30.82,168500.0,22.5771,22.5917,22.4099,22.4099,168500.0
2012-04-20 13:30:00,30.83,30.84,30.72,30.73,115800.0,22.4172,22.4244,22.3372,22.3444,115800.0
2012-04-20 14:00:00,30.73,30.96,30.58,30.93,209800.0,22.3444,22.5117,22.2354,22.4899,209800.0
2012-04-20 14:30:00,30.94,30.99,30.9,30.93,60900.0,22.4971,22.5335,22.4681,22.4899,60900.0
2012-04-20 15:00:00,30.93,30.98,30.85,30.94,104700.0,22.4899,22.5262,22.4317,22.4971,104700.0
2012-04-20 15:30:00,30.94,31.01,30.94,30.99,220600.0,22.4971,22.548,22.4971,22.5335,220600.0
2012-04-23 09:30:00,30.65,30.7,30.33,30.4,117600.0,22.2863,22.3226,22.0536,22.1045,117600.0
2012-04-23 10:00:00,30.39,30.39,30.26,30.34,120900.0,22.0972,22.0972,22.0027,22.0609,120900.0
2012-04-23 10:30:00,30.33,30.35,30.19,30.19,72500.0,22.0536,22.0681,21.9518,21.9518,72500.0
2012-04-23 11:00:00,30.2,30.2,30.1,30.1,69800.0,21.9591,21.9591,21.8864,21.8864,69800.0
2012-04-23 11:30:00,30.11,30.11,30.03,30.06,47100.0,21.8936,21.8936,21.8355,21.8573,47100.0
2012-04-23 12:00:00,30.07,30.24,30.07,30.23,49500.0,21.8645,21.9882,21.8645,21.9809,49500.0
2012-04-23 12:30:00,30.24,30.27,30.13,30.13,68300.0,21.9882,22.01,21.9082,21.9082,68300.0
2012-04-23 13:00:00,30.14,30.25,30.13,30.23,39300.0,21.9154,21.9954,21.9082,21.9809,39300.0
2012-04-23 13:30:00,30.23,30.29,30.22,30.29,51600.0,21.9809,22.0245,21.9736,22.0245,51600.0
2012-04-23 14:00:00,30.28,30.35,30.24,30.3,166800.0,22.0172,22.0681,21.9882,22.0318,166800.0
2012-04-23 14:30:00,30.31,30.38,30.27,30.28,78500.0,22.0391,22.0899,22.01,22.0172,78500.0
2012-04-23 15:00:00,30.27,30.39,30.26,30.39,112600.0,22.01,22.0972,22.0027,22.0972,112600.0
2012-04-23 15:30:00,30.38,30.43,30.36,30.36,173600.0,22.0899,22.1263,22.0754,22.0754,173600.0
2012-04-24 09:30:00,30.46,30.6,30.16,30.26,129000.0,22.1481,22.2499,21.93,22.0027,129000.0
2012-04-24 10:00:00,30.24,30.48,30.22,30.4,119900.0,21.9882,22.1627,21.9736,22.1045,119900.0
2012-04-24 10:30:00,30.4,30.49,30.39,30.39,50000.0,22.1045,22.1699,22.0972,22.0972,50000.0
2012-04-24 11:00:00,30.39,30.52,30.34,30.46,71100.0,22.0972,22.1917,22.0609,22.1481,71100.0
2012-04-24 11:30:00,30.47,30.48,30.4,30.42,48100.0,22.1554,22.1627,22.1045,22.119,48100.0
2012-04-24 12:00:00,30.42,30.43,30.21,30.24,46500.0,22.119,22.1263,21.9663,21.9882,46500.0
2012-04-24 12:30:00,30.25,30.26,30.04,30.05,63100.0,21.9954,22.0027,21.8427,21.85,63100.0
2012-04-24 13:00:00,30.05,30.09,30.0,30.03,59200.0,21.85,21.8791,21.8136,21.8355,59200.0
2012-04-24 13:30:00,30.03,30.04,29.72,29.75,112700.0,21.8355,21.8427,21.61,21.6319,112700.0
2012-04-24 14:00:00,29.75,29.85,29.66,29.7,98800.0,21.6319,21.7046,21.5664,21.5955,98800.0
2012-04-24 14:30:00,29.7,29.8,29.67,29.78,95400.0,21.5955,21.6682,21.5737,21.6537,95400.0
2012-04-24 15:00:00,29.78,29.83,29.71,29.83,119100.0,21.6537,21.69,21.6028,21.69,119100.0
2012-04-24 15:30:00,29.82,29.91,29.82,29.9,200500.0,21.6828,21.7482,21.6828,21.7409,200500.0
2012-04-25 09:30:00,30.15,30.61,30.15,30.6,105800.0,21.9227,22.2572,21.9227,22.2499,105800.0
2012-04-25 10:00:00,30.62,30.62,30.41,30.42,103300.0,22.2645,22.2645,22.1118,22.119,103300.0
2012-04-25 10:30:00,30.42,30.43,30.24,30.24,64200.0,22.119,22.1263,21.9882,21.9882,64200.0
2012-04-25 11:00:00,30.24,30.25,30.12,30.22,45700.0,21.9882,21.9954,21.9009,21.9736,45700.0
2012-04-25 11:30:00,30.23,30.23,30.13,30.13,44800.0,21.9809,21.9809,21.9082,21.9082,44800.0
2012-04-25 12:00:00,30.14,30.2,30.1,30.18,106800.0,21.9154,21.9591,21.8864,21.9445,106800.0
2012-04-25 12:30:00,30.16,30.24,30.12,30.24,67700.0,21.93,21.9882,21.9009,21.9882,67700.0
2012-04-25 13:00:00,30.24,30.47,30.22,30.46,111700.0,21.9882,22.1554,21.9736,22.1481,111700.0
2012-04-25 13:30:00,30.46,30.5,30.43,30.47,93700.0,22.1481,22.1772,22.1263,22.1554,93700.0
2012-04-25 14:00:00,30.46,30.55,30.38,30.47,84700.0,22.1481,22.2136,22.0899,22.1554,84700.0
2012-04-25 14:30:00,30.47,30.51,30.39,30.51,83100.0,22.1554,22.1845,22.0972,22.1845,83100.0
2012-04-25 15:00:00,30.52,30.56,30.41,30.44,73400.0,22.1917,22.2208,22.1118,22.1336,73400.0
2012-04-25 15:30:00,30.44,30.54,30.43,30.51,152700.0,22.1336,22.2063,22.1263,22.1845,152700.0
2012-04-26 09:30:00,30.44,30.65,30.42,30.44,44100.0,22.1336,22.2863,22.119,22.1336,44100.0
2012-04-26 10:00:00,30.47,30.57,30.33,30.39,50700.0,22.1554,22.2281,22.0536,22.0972,50700.0
2012-04-26 10:30:00,30.4,30.57,30.37,30.53,99900.0,22.1045,22.2281,22.0827,22.199,99900.0
2012-04-26 11:00:00,30.52,30.52,30.39,30.48,103100.0,22.1917,22.1917,22.0972,22.1627,103100.0
2012-04-26 11:30:00,30.49,30.59,30.48,30.54,47600.0,22.1699,22.2426,22.1627,22.2063,47600.0
2012-04-26 12:00:00,30.52,30.61,30.49,30.54,59700.0,22.1917,22.2572,22.1699,22.2063,59700.0
2012-04-26 12:30:00,30.55,30.61,30.54,30.61,28200.0,22.2136,22.2572,22.2063,22.2572,28200.0
2012-04-26 13:00:00,30.61,30.76,30.6,30.73,55500.0,22.2572,22.3663,22.2499,22.3444,55500.0
2012-04-26 13:30:00,30.71,30.85,30.69,30.85,51300.0,22.3299,22.4317,22.3154,22.4317,51300.0
2012-04-26 14:00:00,30.85,30.93,30.79,30.9,58600.0,22.4317,22.4899,22.3881,22.4681,58600.0
2012-04-26 14:30:00,30.9,30.92,30.86,30.92,38300.0,22.4681,22.4826,22.439,22.4826,38300.0
2012-04-26 15:00:00,30.91,30.96,30.87,30.93,175400.0,22.4753,22.5117,22.4462,22.4899,175400.0
2012-04-26 15:30:00,30.93,30.93,30.84,30.88,215800.0,22.4899,22.4899,22.4244,22.4535,215800.0
2012-04-27 09:30:00,31.01,31.01,30.54,30.6,200000.0,22.548,22.548,22.2063,22.2499,200000.0
2012-04-27 10:00:00,30.61,30.68,30.47,30.67,161400.0,22.2572,22.3081,22.1554,22.3008,161400.0
2012-04-27 10:30:00,30.67,30.93,30.61,30.91,103300.0,22.3008,22.4899,22.2572,22.4753,103300.0
2012-04-27 11:00:00,30.92,31.07,30.92,31.0,76400.0,22.4826,22.5917,22.4826,22.5408,76400.0
2012-04-27 11:30:00,31.02,31.05,30.98,31.02,69100.0,22.5553,22.5771,22.5262,22.5553,69100.0
2012-04-27 12:00:00,31.03,31.31,31.03,31.23,171400.0,22.5626,22.7662,22.5626,22.708,171400.0
2012-04-27 12:30:00,31.22,31.3,31.17,31.26,63500.0,22.7007,22.7589,22.6644,22.7298,63500.0
2012-04-27 13:00:00,31.26,31.3,31.23,31.25,58600.0,22.7298,22.7589,22.708,22.7225,58600.0
2012-04-27 13:30:00,31.25,31.35,31.22,31.23,62300.0,22.7225,22.7953,22.7007,22.708,62300.0
2012-04-27 14:00:00,31.23,31.26,31.11,31.11,58900.0,22.708,22.7298,22.6207,22.6207,58900.0
2012-04-27 14:30:00,31.12,31.21,31.1,31.17,50100.0,22.628,22.6935,22.6135,22.6644,50100.0
2012-04-27 15:00:00,31.16,31.18,31.06,31.09,93700.0,22.6571,22.6716,22.5844,22.6062,93700.0
2012-04-27 15:30:00,31.09,31.1,30.9,30.9,581300.0,22.6062,22.6135,22.4681,22.4681,581300.0
2012-04-30 09:30:00,30.93,30.93,30.46,30.55,218400.0,22.4899,22.4899,22.1481,22.2136,218400.0
2012-04-30 10:00:00,30.55,30.67,30.53,30.6,194000.0,22.2136,22.3008,22.199,22.2499,194000.0
2012-04-30 10:30:00,30.6,30.6,30.4,30.46,112800.0,22.2499,22.2499,22.1045,22.1481,112800.0
2012-04-30 11:00:00,30.46,30.58,30.42,30.56,81200.0,22.1481,22.2354,22.119,22.2208,81200.0
2012-04-30 11:30:00,30.55,30.58,30.48,30.49,68100.0,22.2136,22.2354,22.1627,22.1699,68100.0
2012-04-30 12:00:00,30.51,30.52,30.42,30.5,26000.0,22.1845,22.1917,22.119,22.1772,26000.0
2012-04-30 12:30:00,30.51,30.55,30.45,30.53,64100.0,22.1845,22.2136,22.1408,22.199,64100.0
2012-04-30 13:00:00,30.53,30.53,30.42,30.46,43100.0,22.199,22.199,22.119,22.1481,43100.0
2012-04-30 13:30:00,30.45,30.56,30.4,30.56,83300.0,22.1408,22.2208,22.1045,22.2208,83300.0
2012-04-30 14:00:00,30.55,30.63,30.54,30.61,122500.0,22.2136,22.2717,22.2063,22.2572,122500.0
2012-04-30 14:30:00,30.62,30.62,30.5,30.53,68000.0,22.2645,22.2645,22.1772,22.199,68000.0
2012-04-30 15:00:00,30.53,30.56,30.51,30.54,98200.0,22.199,22.2208,22.1845,22.2063,98200.0
2012-04-30 15:30:00,30.53,30.63,30.53,30.59,273300.0,22.199,22.2717,22.199,22.2426,273300.0
2012-05-01 09:30:00,30.61,30.86,30.49,30.56,82500.0,22.2572,22.439,22.1699,22.2208,82500.0
2012-05-01 10:00:00,30.58,31.15,30.58,31.06,102900.0,22.2354,22.6498,22.2354,22.5844,102900.0
2012-05-01 10:30:00,31.06,31.15,30.88,30.89,111400.0,22.5844,22.6498,22.4535,22.4608,111400.0
2012-05-01 11:00:00,30.89,31.04,30.89,30.94,154400.0,22.4608,22.5698,22.4608,22.4971,154400.0
2012-05-01 11:30:00,30.94,31.1,30.94,31.05,44300.0,22.4971,22.6135,22.4971,22.5771,44300.0
2012-05-01 12:00:00,31.05,31.14,30.99,31.12,42900.0,22.5771,22.6426,22.5335,22.628,42900.0
2012-05-01 12:30:00,31.12,31.12,31.01,31.01,65300.0,22.628,22.628,22.548,22.548,65300.0
2012-05-01 13:00:00,31.01,31.12,30.99,31.07,102600.0,22.548,22.628,22.5335,22.5917,102600.0
2012-05-01 13:30:00,31.07,31.12,31.03,31.06,72600.0,22.5917,22.628,22.5626,22.5844,72600.0
2012-05-01 14:00:00,31.06,31.11,31.03,31.11,76400.0,22.5844,22.6207,22.5626,22.6207,76400.0
2012-05-01 14:30:00,31.1,31.11,31.02,31.02,56100.0,22.6135,22.6207,22.5553,22.5553,56100.0
2012-05-01 15:00:00,31.03,31.04,30.94,30.97,111900.0,22.5626,22.5698,22.4971,22.519,111900.0
2012-05-01 15:30:00,30.97,30.97,30.83,30.84,153700.0,22.519,22.519,22.4172,22.4244,153700.0
2012-05-02 09:30:00,30.65,31.4,30.61,31.32,208900.0,22.2863,22.8316,22.2572,22.7734,208900.0
2012-05-02 10:00:00,31.3,31.33,31.06,31.06,120600.0,22.7589,22.7807,22.5844,22.5844,120600.0
2012-05-02 10:30:00,31.05,31.23,31.03,31.2,114700.0,22.5771,22.708,22.5626,22.6862,114700.0
2012-05-02 11:00:00,31.19,31.48,31.19,31.44,149400.0,22.6789,22.8898,22.6789,22.8607,149400.0
2012-05-02 11:30:00,31.44,31.58,31.44,31.5,51500.0,22.8607,22.9625,22.8607,22.9043,51500.0
2012-05-02 12:00:00,31.51,31.56,31.47,31.5,84000.0,22.9116,22.948,22.8825,22.9043,84000.0
2012-05-02 12:30:00,31.52,31.55,31.48,31.51,46700.0,22.9189,22.9407,22.8898,22.9116,46700.0
2012-05-02 13:00:00,31.51,31.54,31.45,31.49,46500.0,22.9116,22.9334,22.868,22.8971,46500.0
2012-05-02 13:30:00,31.49,31.57,31.46,31.56,62000.0,22.8971,22.9552,22.8752,22.948,62000.0
2012-05-02 14:00:00,31.56,31.71,31.56,31.63,193100.0,22.948,23.057,22.948,22.9989,193100.0
2012-05-02 14:30:00,31.64,31.76,31.62,31.76,121000.0,23.0061,23.0934,22.9916,23.0934,121000.0
2012-05-02 15:00:00,31.75,31.81,31.68,31.69,150800.0,23.0861,23.1297,23.0352,23.0425,150800.0
2012-05-02 15:30:00,31.69,31.89,31.67,31.81,275200.0,23.0425,23.1879,23.0279,23.1297,275200.0
2012-05-03 09:30:00,31.85,31.97,31.47,31.77,189200.0,23.1588,23.2461,22.8825,23.1006,189200.0
2012-05-03 10:00:00,31.78,31.83,31.45,31.72,140900.0,23.1079,23.1443,22.868,23.0643,140900.0
2012-05-03 10:30:00,31.72,31.96,31.71,31.95,80100.0,23.0643,23.2388,23.057,23.2315,80100.0
2012-05-03 11:00:00,31.98,32.09,31.97,32.0,120500.0,23.2533,23.3333,23.2461,23.2679,120500.0
2012-05-03 11:30:00,32.0,32.05,31.78,31.78,140400.0,23.2679,23.3042,23.1079,23.1079,140400.0
2012-05-03 12:00:00,31.78,31.78,31.68,31.75,52200.0,23.1079,23.1079,23.0352,23.0861,52200.0
2012-05-03 12:30:00,31.74,31.76,31.64,31.64,57500.0,23.0788,23.0934,23.0061,23.0061,57500.0
2012-05-03 13:00:00,31.64,31.68,31.51,31.68,67000.0,23.0061,23.0352,22.9116,23.0352,67000.0
2012-05-03 13:30:00,31.67,31.67,31.45,31.51,80200.0,23.0279,23.0279,22.868,22.9116,80200.0
2012-05-03 14:00:00,31.5,31.56,31.45,31.53,50400.0,22.9043,22.948,22.868,22.9261,50400.0
2012-05-03 14:30:00,31.53,31.54,31.38,31.39,81200.0,22.9261,22.9334,22.8171,22.8243,81200.0
2012-05-03 15:00:00,31.4,31.62,31.39,31.57,90200.0,22.8316,22.9916,22.8243,22.9552,90200.0
2012-05-03 15:30:00,31.58,31.61,31.46,31.59,166700.0,22.9625,22.9843,22.8752,22.9698,166700.0
2012-05-04 09:30:00,31.3,31.47,31.05,31.46,213400.0,22.7589,22.8825,22.5771,22.8752,213400.0
2012-05-04 10:00:00,31.46,31.7,31.4,31.58,210700.0,22.8752,23.0497,22.8316,22.9625,210700.0
2012-05-04 10:30:00,31.56,31.56,31.26,31.41,132700.0,22.948,22.948,22.7298,22.8389,132700.0
2012-05-04 11:00:00,31.42,31.42,31.2,31.23,67800.0,22.8462,22.8462,22.6862,22.708,67800.0
2012-05-04 11:30:00,31.22,31.23,31.05,31.08,79000.0,22.7007,22.708,22.5771,22.5989,79000.0
2012-05-04 12:00:00,31.08,31.08,30.95,30.99,60300.0,22.5989,22.5989,22.5044,22.5335,60300.0
2012-05-04 12:30:00,30.99,30.99,30.85,30.87,37100.0,22.5335,22.5335,22.4317,22.4462,37100.0
2012-05-04 13:00:00,30.88,31.0,30.86,30.91,54700.0,22.4535,22.5408,22.439,22.4753,54700.0
2012-05-04 13:30:00,30.92,31.01,30.92,30.94,45100.0,22.4826,22.548,22.4826,22.4971,45100.0
2012-05-04 14:00:00,30.93,30.94,30.83,30.91,62800.0,22.4899,22.4971,22.4172,22.4753,62800.0
2012-05-04 14:30:00,30.92,30.92,30.75,30.84,90100.0,22.4826,22.4826,22.359,22.4244,90100.0
2012-05-04 15:00:00,30.84,30.87,30.71,30.71,122700.0,22.4244,22.4462,22.3299,22.3299,122700.0
2012-05-04 15:30:00,30.72,30.73,30.59,30.7,446900.0,22.3372,22.3444,22.2426,22.3226,446900.0
2012-05-07 09:30:00,30.46,30.65,30.27,30.33,328300.0,22.1481,22.2863,22.01,22.0536,328300.0
2012-05-07 10:00:00,30.34,30.38,30.15,30.15,467900.0,22.0609,22.0899,21.9227,21.9227,467900.0
2012-05-07 10:30:00,30.14,30.21,30.1,30.14,231100.0,21.9154,21.9663,21.8864,21.9154,231100.0
2012-05-07 11:00:00,30.15,30.38,30.09,30.15,213100.0,21.9227,22.0899,21.8791,21.9227,213100.0
2012-05-07 11:30:00,30.15,30.17,30.04,30.12,147100.0,21.9227,21.9373,21.8427,21.9009,147100.0
2012-05-07 12:00:00,30.12,30.14,30.0,30.0,94100.0,21.9009,21.9154,21.8136,21.8136,94100.0
2012-05-07 12:30:00,30.0,30.07,30.0,30.04,126100.0,21.8136,21.8645,21.8136,21.8427,126100.0
2012-05-07 13:00:00,30.05,30.11,29.96,29.99,100600.0,21.85,21.8936,21.7846,21.8064,100600.0
2012-05-07 13:30:00,29.99,30.25,29.96,30.1,108000.0,21.8064,21.9954,21.7846,21.8864,108000.0
2012-05-07 14:00:00,30.09,30.23,30.09,30.15,96200.0,21.8791,21.9809,21.8791,21.9227,96200.0
2012-05-07 14:30:00,30.15,30.18,30.11,30.12,74400.0,21.9227,21.9445,21.8936,21.9009,74400.0
2012-05-07 15:00:00,30.13,30.16,30.02,30.06,255700.0,21.9082,21.93,21.8282,21.8573,255700.0
2012-05-07 15:30:00,30.06,30.11,29.85,29.98,660100.0,21.8573,21.8936,21.7046,21.7991,660100.0
2012-05-08 09:30:00,29.68,29.72,28.84,29.11,331900.0,21.581,21.61,20.9702,21.1665,331900.0
2012-05-08 10:00:00,29.11,29.11,28.44,28.45,349000.0,21.1665,21.1665,20.6793,20.6866,349000.0
2012-05-08 10:30:00,28.45,28.52,28.24,28.46,324200.0,20.6866,20.7375,20.5339,20.6939,324200.0
2012-05-08 11:00:00,28.47,28.52,28.21,28.51,175000.0,20.7011,20.7375,20.5121,20.7302,175000.0
2012-05-08 11:30:00,28.5,28.94,28.49,28.71,328500.0,20.723,21.0429,20.7157,20.8757,328500.0
2012-05-08 12:00:00,28.72,28.81,28.59,28.74,176100.0,20.8829,20.9484,20.7884,20.8975,176100.0
2012-05-08 12:30:00,28.73,29.01,28.73,29.01,336400.0,20.8902,21.0938,20.8902,21.0938,336400.0
2012-05-08 13:00:00,29.0,29.26,28.98,29.26,231100.0,21.0865,21.2756,21.072,21.2756,231100.0
2012-05-08 13:30:00,29.26,29.45,29.09,29.13,352200.0,21.2756,21.4137,21.152,21.181,352200.0
2012-05-08 14:00:00,29.15,29.29,29.07,29.14,280400.0,21.1956,21.2974,21.1374,21.1883,280400.0
2012-05-08 14:30:00,29.15,29.25,29.12,29.15,165600.0,21.1956,21.2683,21.1738,21.1956,165600.0
2012-05-08 15:00:00,29.14,29.29,29.07,29.26,618400.0,21.1883,21.2974,21.1374,21.2756,618400.0
2012-05-08 15:30:00,29.26,29.29,29.11,29.13,684000.0,21.2756,21.2974,21.1665,21.181,684000.0
2012-05-09 09:30:00,28.79,28.87,28.55,28.79,192800.0,20.9338,20.992,20.7593,20.9338,192800.0
2012-05-09 10:00:00,28.78,28.89,28.57,28.58,149800.0,20.9266,21.0065,20.7739,20.7811,149800.0
2012-05-09 10:30:00,28.57,29.07,28.57,29.01,185000.0,20.7739,21.1374,20.7739,21.0938,185000.0
2012-05-09 11:00:00,29.01,29.34,28.98,29.14,186100.0,21.0938,21.3337,21.072,21.1883,186100.0
2012-05-09 11:30:00,29.13,29.29,29.09,29.11,77800.0,21.181,21.2974,21.152,21.1665,77800.0
2012-05-09 12:00:00,29.09,29.12,28.93,29.02,70600.0,21.152,21.1738,21.0356,21.1011,70600.0
2012-05-09 12:30:00,29.02,29.02,28.82,28.95,101500.0,21.1011,21.1011,20.9556,21.0502,101500.0
2012-05-09 13:00:00,28.98,29.11,28.9,29.0,120200.0,21.072,21.1665,21.0138,21.0865,120200.0
2012-05-09 13:30:00,29.01,29.2,29.01,29.14,99300.0,21.0938,21.2319,21.0938,21.1883,99300.0
2012-05-09 14:00:00,29.14,29.14,28.99,29.05,123800.0,21.1883,21.1883,21.0793,21.1229,123800.0
2012-05-09 14:30:00,29.05,29.08,28.9,28.92,126700.0,21.1229,21.1447,21.0138,21.0284,126700.0
2012-05-09 15:00:00,28.91,29.03,28.88,28.95,168300.0,21.0211,21.1083,20.9993,21.0502,168300.0
2012-05-09 15:30:00,28.95,29.12,28.94,28.97,358900.0,21.0502,21.1738,21.0429,21.0647,358900.0
2012-05-10 09:30:00,29.3,29.63,29.24,29.33,206800.0,21.3047,21.5446,21.261,21.3265,206800.0
2012-05-10 10:00:00,29.33,29.34,28.91,28.93,254600.0,21.3265,21.3337,21.0211,21.0356,254600.0
2012-05-10 10:30:00,28.96,29.08,28.89,29.0,193100.0,21.0574,21.1447,21.0065,21.0865,193100.0
2012-05-10 11:00:00,28.99,29.06,28.86,29.04,75500.0,21.0793,21.1301,20.9847,21.1156,75500.0
2012-05-10 11:30:00,29.05,29.2,29.02,29.11,82700.0,21.1229,21.2319,21.1011,21.1665,82700.0
2012-05-10 12:00:00,29.11,29.21,29.0,29.14,85100.0,21.1665,21.2392,21.0865,21.1883,85100.0
2012-05-10 12:30:00,29.14,29.44,29.05,29.43,218200.0,21.1883,21.4065,21.1229,21.3992,218200.0
2012-05-10 13:00:00,29.44,29.52,29.36,29.4,156800.0,21.4065,21.4646,21.3483,21.3774,156800.0
2012-05-10 13:30:00,29.42,29.45,29.28,29.31,71100.0,21.3919,21.4137,21.2901,21.3119,71100.0
2012-05-10 14:00:00,29.33,29.5,29.33,29.49,112100.0,21.3265,21.4501,21.3265,21.4428,112100.0
2012-05-10 14:30:00,29.48,29.49,29.38,29.41,113400.0,21.4355,21.4428,21.3628,21.3846,113400.0
2012-05-10 15:00:00,29.41,29.43,29.31,29.41,111100.0,21.3846,21.3992,21.3119,21.3846,111100.0
2012-05-10 15:30:00,29.4,29.45,29.27,29.35,396400.0,21.3774,21.4137,21.2828,21.341,396400.0
2012-05-11 09:30:00,29.19,29.57,29.06,29.4,263200.0,21.2247,21.501,21.1301,21.3774,263200.0
2012-05-11 10:00:00,29.41,29.54,29.27,29.54,82200.0,21.3846,21.4792,21.2828,21.4792,82200.0
2012-05-11 10:30:00,29.53,29.64,29.46,29.53,124300.0,21.4719,21.5519,21.421,21.4719,124300.0
2012-05-11 11:00:00,29.53,29.57,29.39,29.42,104800.0,21.4719,21.501,21.3701,21.3919,104800.0
2012-05-11 11:30:00,29.42,29.68,29.42,29.68,112500.0,21.3919,21.581,21.3919,21.581,112500.0
2012-05-11 12:00:00,29.67,29.76,29.57,29.67,208500.0,21.5737,21.6391,21.501,21.5737,208500.0
2012-05-11 12:30:00,29.66,29.71,29.42,29.44,73400.0,21.5664,21.6028,21.3919,21.4065,73400.0
2012-05-11 13:00:00,29.44,29.5,29.4,29.5,147000.0,21.4065,21.4501,21.3774,21.4501,147000.0
2012-05-11 13:30:00,29.5,29.57,29.38,29.45,147600.0,21.4501,21.501,21.3628,21.4137,147600.0
2012-05-11 14:00:00,29.44,29.47,29.2,29.3,216100.0,21.4065,21.4283,21.2319,21.3047,216100.0
2012-05-11 14:30:00,29.3,29.34,29.17,29.23,164800.0,21.3047,21.3337,21.2101,21.2538,164800.0
2012-05-11 15:00:00,29.24,29.27,29.14,29.24,236600.0,21.261,21.2828,21.1883,21.261,236600.0
2012-05-11 15:30:00,29.23,29.25,29.04,29.14,443700.0,21.2538,21.2683,21.1156,21.1883,443700.0
2012-05-14 09:30:00,28.82,28.9,28.58,28.65,208200.0,20.9556,21.0138,20.7811,20.832,208200.0
2012-05-14 10:00:00,28.65,28.78,28.6,28.62,109000.0,20.832,20.9266,20.7957,20.8102,109000.0
2012-05-14 10:30:00,28.62,28.93,28.54,28.86,326900.0,20.8102,21.0356,20.752,20.9847,326900.0
2012-05-14 11:00:00,28.87,29.08,28.82,29.05,85400.0,20.992,21.1447,20.9556,21.1229,85400.0
2012-05-14 11:30:00,29.05,29.09,28.97,29.0,174100.0,21.1229,21.152,21.0647,21.0865,174100.0
2012-05-14 12:00:00,29.0,29.05,28.92,28.92,137400.0,21.0865,21.1229,21.0284,21.0284,137400.0
2012-05-14 12:30:00,28.92,29.22,28.88,29.04,220400.0,21.0284,21.2465,20.9993,21.1156,220400.0
2012-05-14 13:00:00,29.05,29.13,28.95,29.04,144000.0,21.1229,21.181,21.0502,21.1156,144000.0
2012-05-14 13:30:00,29.05,29.22,29.01,29.17,160100.0,21.1229,21.2465,21.0938,21.2101,160100.0
2012-05-14 14:00:00,29.17,29.46,29.17,29.35,476500.0,21.2101,21.421,21.2101,21.341,476500.0
2012-05-14 14:30:00,29.34,29.37,28.97,29.01,332900.0,21.3337,21.3556,21.0647,21.0938,332900.0
2012-05-14 15:00:00,29.01,29.14,28.97,28.99,163500.0,21.0938,21.1883,21.0647,21.0793,163500.0
2012-05-14 15:30:00,29.0,29.11,28.9,28.93,391700.0,21.0865,21.1665,21.0138,21.0356,391700.0
2012-05-15 09:30:00,28.88,29.34,28.85,29.29,449900.0,20.9993,21.3337,20.9775,21.2974,449900.0
2012-05-15 10:00:00,29.3,29.38,29.1,29.21,239400.0,21.3047,21.3628,21.1592,21.2392,239400.0
2012-05-15 10:30:00,29.21,29.31,29.12,29.26,173000.0,21.2392,21.3119,21.1738,21.2756,173000.0
2012-05-15 11:00:00,29.25,29.25,28.77,28.82,270700.0,21.2683,21.2683,20.9193,20.9556,270700.0
2012-05-15 11:30:00,28.82,29.1,28.8,29.09,199700.0,20.9556,21.1592,20.9411,21.152,199700.0
2012-05-15 12:00:00,29.09,29.26,29.02,29.1,144200.0,21.152,21.2756,21.1011,21.1592,144200.0
2012-05-15 12:30:00,29.11,29.25,29.1,29.13,191400.0,21.1665,21.2683,21.1592,21.181,191400.0
2012-05-15 13:00:00,29.13,29.29,29.13,29.28,54300.0,21.181,21.2974,21.181,21.2901,54300.0
2012-05-15 13:30:00,29.27,29.27,29.15,29.17,202000.0,21.2828,21.2828,21.1956,21.2101,202000.0
2012-05-15 14:00:00,29.18,29.22,29.09,29.17,114700.0,21.2174,21.2465,21.152,21.2101,114700.0
2012-05-15 14:30:00,29.17,29.21,29.06,29.06,105000.0,21.2101,21.2392,21.1301,21.1301,105000.0
2012-05-15 15:00:00,29.06,29.06,28.76,28.79,150800.0,21.1301,21.1301,20.912,20.9338,150800.0
2012-05-15 15:30:00,28.79,28.91,28.74,28.84,242400.0,20.9338,21.0211,20.8975,20.9702,242400.0
2012-05-16 09:30:00,28.91,29.2,28.66,29.08,336800.0,21.0211,21.2319,20.8393,21.1447,336800.0
2012-05-16 10:00:00,29.09,29.18,28.88,28.94,195300.0,21.152,21.2174,20.9993,21.0429,195300.0
2012-05-16 10:30:00,28.93,29.16,28.92,29.07,269500.0,21.0356,21.2029,21.0284,21.1374,269500.0
2012-05-16 11:00:00,29.05,29.09,28.96,29.0,151900.0,21.1229,21.152,21.0574,21.0865,151900.0
2012-05-16 11:30:00,29.0,29.14,28.85,29.14,130800.0,21.0865,21.1883,20.9775,21.1883,130800.0
2012-05-16 12:00:00,29.14,29.15,29.0,29.1,148800.0,21.1883,21.1956,21.0865,21.1592,148800.0
2012-05-16 12:30:00,29.1,29.14,28.9,28.92,109500.0,21.1592,21.1883,21.0138,21.0284,109500.0
2012-05-16 13:00:00,28.92,29.1,28.88,29.05,122000.0,21.0284,21.1592,20.9993,21.1229,122000.0
2012-05-16 13:30:00,29.06,29.1,28.91,28.93,206500.0,21.1301,21.1592,21.0211,21.0356,206500.0
2012-05-16 14:00:00,28.93,29.01,28.81,28.97,153900.0,21.0356,21.0938,20.9484,21.0647,153900.0
2012-05-16 14:30:00,28.97,29.08,28.95,29.02,198400.0,21.0647,21.1447,21.0502,21.1011,198400.0
2012-05-16 15:00:00,29.01,29.04,28.92,28.98,159300.0,21.0938,21.1156,21.0284,21.072,159300.0
2012-05-16 15:30:00,28.98,29.1,28.9,28.94,398200.0,21.072,21.1592,21.0138,21.0429,398200.0
2012-05-17 09:30:00,28.88,28.96,28.55,28.69,243300.0,20.9993,21.0574,20.7593,20.8611,243300.0
2012-05-17 10:00:00,28.68,28.73,28.5,28.66,155100.0,20.8538,20.8902,20.723,20.8393,155100.0
2012-05-17 10:30:00,28.65,28.72,28.46,28.55,280400.0,20.832,20.8829,20.6939,20.7593,280400.0
2012-05-17 11:00:00,28.53,28.54,28.25,28.27,133700.0,20.7448,20.752,20.5412,20.5557,133700.0
2012-05-17 11:30:00,28.26,28.33,28.08,28.16,207700.0,20.5485,20.5994,20.4176,20.4757,207700.0
2012-05-17 12:00:00,28.16,28.32,27.88,28.28,297200.0,20.4757,20.5921,20.2721,20.563,297200.0
2012-05-17 12:30:00,28.28,28.49,28.27,28.38,320500.0,20.563,20.7157,20.5557,20.6357,320500.0
2012-05-17 13:00:00,28.39,28.74,28.35,28.72,374300.0,20.643,20.8975,20.6139,20.8829,374300.0
2012-05-17 13:30:00,28.72,28.84,28.68,28.84,700100.0,20.8829,20.9702,20.8538,20.9702,700100.0
2012-05-17 14:00:00,28.83,28.84,28.25,28.42,400700.0,20.9629,20.9702,20.5412,20.6648,400700.0
2012-05-17 14:30:00,28.42,28.45,28.24,28.34,340300.0,20.6648,20.6866,20.5339,20.6066,340300.0
2012-05-17 15:00:00,28.33,28.38,28.01,28.03,462200.0,20.5994,20.6357,20.3667,20.3812,462200.0
2012-05-17 15:30:00,28.03,28.04,27.86,28.01,1138900.0,20.3812,20.3885,20.2576,20.3667,1138900.0
2012-05-18 09:30:00,31.63,31.83,30.62,30.81,1756200.0,22.9989,23.1443,22.2645,22.4026,1756200.0
2012-05-18 10:00:00,30.81,30.97,30.59,30.85,669800.0,22.4026,22.519,22.2426,22.4317,669800.0
2012-05-18 10:30:00,30.85,31.03,30.72,30.88,713700.0,22.4317,22.5626,22.3372,22.4535,713700.0
2012-05-18 11:00:00,30.88,30.9,30.54,30.73,498100.0,22.4535,22.4681,22.2063,22.3444,498100.0
2012-05-18 11:30:00,30.74,30.85,30.6,30.78,221400.0,22.3517,22.4317,22.2499,22.3808,221400.0
2012-05-18 12:00:00,30.78,30.87,30.7,30.85,328800.0,22.3808,22.4462,22.3226,22.4317,328800.0
2012-05-18 12:30:00,30.85,30.98,30.79,30.91,258600.0,22.4317,22.5262,22.3881,22.4753,258600.0
2012-05-18 13:00:00,30.92,30.96,30.8,30.9,241700.0,22.4826,22.5117,22.3953,22.4681,241700.0
2012-05-18 13:30:00,30.9,30.91,30.31,30.46,501500.0,22.4681,22.4753,22.0391,22.1481,501500.0
2012-05-18 14:00:00,30.46,30.8,30.46,30.69,360100.0,22.1481,22.3953,22.1481,22.3154,360100.0
2012-05-18 14:30:00,30.7,30.75,30.44,30.6,320400.0,22.3226,22.359,22.1336,22.2499,320400.0
2012-05-18 15:00:00,30.6,30.6,30.22,30.32,753800.0,22.2499,22.2499,21.9736,22.0463,753800.0
2012-05-18 15:30:00,30.33,30.52,30.26,30.33,1237200.0,22.0536,22.1917,22.0027,22.0536,1237200.0
2012-05-21 09:30:00,30.37,30.98,30.17,30.27,753300.0,22.0827,22.5262,21.9373,22.01,753300.0
2012-05-21 10:00:00,30.28,30.7,30.18,30.58,439600.0,22.0172,22.3226,21.9445,22.2354,439600.0
2012-05-21 10:30:00,30.57,30.62,30.22,30.24,290700.0,22.2281,22.2645,21.9736,21.9882,290700.0
2012-05-21 11:00:00,30.24,30.32,29.91,30.13,322100.0,21.9882,22.0463,21.7482,21.9082,322100.0
2012-05-21 11:30:00,30.14,30.17,30.0,30.13,231000.0,21.9154,21.9373,21.8136,21.9082,231000.0
2012-05-21 12:00:00,30.13,30.31,30.1,30.23,233300.0,21.9082,22.0391,21.8864,21.9809,233300.0
2012-05-21 12:30:00,30.22,30.39,30.2,30.24,156100.0,21.9736,22.0972,21.9591,21.9882,156100.0
2012-05-21 13:00:00,30.24,30.32,30.1,30.15,180000.0,21.9882,22.0463,21.8864,21.9227,180000.0
2012-05-21 13:30:00,30.15,30.38,30.13,30.32,160100.0,21.9227,22.0899,21.9082,22.0463,160100.0
2012-05-21 14:00:00,30.32,30.49,30.18,30.38,242300.0,22.0463,22.1699,21.9445,22.0899,242300.0
2012-05-21 14:30:00,30.38,30.42,30.24,30.28,140400.0,22.0899,22.119,21.9882,22.0172,140400.0
2012-05-21 15:00:00,30.27,30.42,30.25,30.34,230500.0,22.01,22.119,21.9954,22.0609,230500.0
2012-05-21 15:30:00,30.35,30.46,30.29,30.41,505000.0,22.0681,22.1481,22.0245,22.1118,505000.0
2012-05-22 09:30:00,30.65,30.9,30.57,30.85,263900.0,22.2863,22.4681,22.2281,22.4317,263900.0
2012-05-22 10:00:00,30.89,31.28,30.77,31.17,303100.0,22.4608,22.7444,22.3735,22.6644,303100.0
2012-05-22 10:30:00,31.17,31.43,31.12,31.42,194200.0,22.6644,22.8534,22.628,22.8462,194200.0
2012-05-22 11:00:00,31.42,31.58,31.27,31.27,330200.0,22.8462,22.9625,22.7371,22.7371,330200.0
2012-05-22 11:30:00,31.27,31.31,31.16,31.23,290900.0,22.7371,22.7662,22.6571,22.708,290900.0
2012-05-22 12:00:00,31.21,31.22,30.99,31.15,243600.0,22.6935,22.7007,22.5335,22.6498,243600.0
2012-05-22 12:30:00,31.14,31.35,31.06,31.3,270100.0,22.6426,22.7953,22.5844,22.7589,270100.0
2012-05-22 13:00:00,31.29,31.44,31.23,31.26,244700.0,22.7516,22.8607,22.708,22.7298,244700.0
2012-05-22 13:30:00,31.24,31.36,31.16,31.24,148700.0,22.7153,22.8025,22.6571,22.7153,148700.0
2012-05-22 14:00:00,31.25,31.31,31.13,31.16,175100.0,22.7225,22.7662,22.6353,22.6571,175100.0
2012-05-22 14:30:00,31.15,31.21,31.07,31.19,135500.0,22.6498,22.6935,22.5917,22.6789,135500.0
2012-05-22 15:00:00,31.2,31.25,31.04,31.05,247100.0,22.6862,22.7225,22.5698,22.5771,247100.0
2012-05-22 15:30:00,31.03,31.07,30.86,31.05,474200.0,22.5626,22.5917,22.439,22.5771,474200.0
2012-05-23 09:30:00,30.81,31.1,30.5,31.04,251900.0,22.4026,22.6135,22.1772,22.5698,251900.0
2012-05-23 10:00:00,31.05,31.21,30.85,30.89,146600.0,22.5771,22.6935,22.4317,22.4608,146600.0
2012-05-23 10:30:00,30.89,30.94,30.74,30.8,143500.0,22.4608,22.4971,22.3517,22.3953,143500.0
2012-05-23 11:00:00,30.77,31.04,30.77,30.97,144200.0,22.3735,22.5698,22.3735,22.519,144200.0
2012-05-23 11:30:00,30.97,31.2,30.97,31.12,220600.0,22.519,22.6862,22.519,22.628,220600.0
2012-05-23 12:00:00,31.12,31.12,30.8,30.86,152800.0,22.628,22.628,22.3953,22.439,152800.0
2012-05-23 12:30:00,30.85,30.91,30.71,30.86,326600.0,22.4317,22.4753,22.3299,22.439,326600.0
2012-05-23 13:00:00,30.86,30.96,30.83,30.96,156300.0,22.439,22.5117,22.4172,22.5117,156300.0
2012-05-23 13:30:00,30.96,31.11,30.96,31.07,140500.0,22.5117,22.6207,22.5117,22.5917,140500.0
2012-05-23 14:00:00,31.07,31.09,31.02,31.02,120000.0,22.5917,22.6062,22.5553,22.5553,120000.0
2012-05-23 14:30:00,31.01,31.31,31.0,31.3,206100.0,22.548,22.7662,22.5408,22.7589,206100.0
2012-05-23 15:00:00,31.3,31.45,31.2,31.39,170500.0,22.7589,22.868,22.6862,22.8243,170500.0
2012-05-23 15:30:00,31.39,31.57,31.39,31.54,529800.0,22.8243,22.9552,22.8243,22.9334,529800.0
2012-05-24 09:30:00,31.63,31.82,31.53,31.7,201100.0,22.9989,23.137,22.9261,23.0497,201100.0
2012-05-24 10:00:00,31.7,32.05,31.69,31.95,282900.0,23.0497,23.3042,23.0425,23.2315,282900.0
2012-05-24 10:30:00,31.95,31.98,31.82,31.85,176700.0,23.2315,23.2533,23.137,23.1588,176700.0
2012-05-24 11:00:00,31.85,32.03,31.85,31.98,296700.0,23.1588,23.2897,23.1588,23.2533,296700.0
2012-05-24 11:30:00,31.97,32.02,31.89,31.9,271700.0,23.2461,23.2824,23.1879,23.1952,271700.0
2012-05-24 12:00:00,31.9,31.92,31.84,31.86,189600.0,23.1952,23.2097,23.1515,23.1661,189600.0
2012-05-24 12:30:00,31.85,31.92,31.85,31.87,202900.0,23.1588,23.2097,23.1588,23.1734,202900.0
2012-05-24 13:00:00,31.88,32.07,31.86,31.99,274900.0,23.1806,23.3188,23.1661,23.2606,274900.0
2012-05-24 13:30:00,31.99,32.01,31.94,31.95,280400.0,23.2606,23.2752,23.2243,23.2315,280400.0
2012-05-24 14:00:00,31.95,32.03,31.92,31.95,462400.0,23.2315,23.2897,23.2097,23.2315,462400.0
2012-05-24 14:30:00,31.95,32.02,31.88,31.91,254700.0,23.2315,23.2824,23.1806,23.2024,254700.0
2012-05-24 15:00:00,31.92,32.36,31.92,32.25,718100.0,23.2097,23.5297,23.2097,23.4497,718100.0
2012-05-24 15:30:00,32.24,32.36,32.13,32.31,798600.0,23.4424,23.5297,23.3624,23.4933,798600.0
2012-05-25 09:30:00,32.37,32.56,32.33,32.54,191600.0,23.5369,23.6751,23.5078,23.6605,191600.0
2012-05-25 10:00:00,32.53,32.67,32.32,32.61,193500.0,23.6533,23.7551,23.5006,23.7114,193500.0
2012-05-25 10:30:00,32.61,32.74,32.53,32.55,412500.0,23.7114,23.806,23.6533,23.6678,412500.0
2012-05-25 11:00:00,32.53,32.65,32.46,32.62,183100.0,23.6533,23.7405,23.6024,23.7187,183100.0
2012-05-25 11:30:00,32.63,32.7,32.5,32.69,151400.0,23.726,23.7769,23.6314,23.7696,151400.0
2012-05-25 12:00:00,32.69,32.71,32.58,32.63,130100.0,23.7696,23.7841,23.6896,23.726,130100.0
2012-05-25 12:30:00,32.63,32.79,32.61,32.76,103100.0,23.726,23.8423,23.7114,23.8205,103100.0
2012-05-25 13:00:00,32.74,32.84,32.69,32.84,121500.0,23.806,23.8787,23.7696,23.8787,121500.0
2012-05-25 13:30:00,32.84,32.85,32.58,32.65,129200.0,23.8787,23.8859,23.6896,23.7405,129200.0
2012-05-25 14:00:00,32.65,32.66,32.52,32.63,153000.0,23.7405,23.7478,23.646,23.726,153000.0
2012-05-25 14:30:00,32.62,32.64,32.45,32.49,146300.0,23.7187,23.7332,23.5951,23.6242,146300.0
2012-05-25 15:00:00,32.49,32.53,32.31,32.4,260600.0,23.6242,23.6533,23.4933,23.5587,260600.0
2012-05-25 15:30:00,32.4,32.43,32.29,32.42,439200.0,23.5587,23.5805,23.4788,23.5733,439200.0
2012-05-29 09:30:00,33.29,33.29,32.8,32.81,331400.0,24.2059,24.2059,23.8496,23.8569,331400.0
2012-05-29 10:00:00,32.8,32.96,32.67,32.95,152200.0,23.8496,23.9659,23.7551,23.9587,152200.0
2012-05-29 10:30:00,32.96,32.99,32.65,32.68,138800.0,23.9659,23.9877,23.7405,23.7623,138800.0
2012-05-29 11:00:00,32.66,32.74,32.58,32.71,92500.0,23.7478,23.806,23.6896,23.7841,92500.0
2012-05-29 11:30:00,32.74,32.79,32.52,32.67,257200.0,23.806,23.8423,23.646,23.7551,257200.0
2012-05-29 12:00:00,32.66,32.66,32.42,32.46,90600.0,23.7478,23.7478,23.5733,23.6024,90600.0
2012-05-29 12:30:00,32.45,32.66,32.39,32.46,87700.0,23.5951,23.7478,23.5515,23.6024,87700.0
2012-05-29 13:00:00,32.46,32.52,32.4,32.49,104800.0,23.6024,23.646,23.5587,23.6242,104800.0
2012-05-29 13:30:00,32.48,32.66,32.43,32.66,82800.0,23.6169,23.7478,23.5805,23.7478,82800.0
2012-05-29 14:00:00,32.65,32.77,32.6,32.65,115000.0,23.7405,23.8278,23.7042,23.7405,115000.0
2012-05-29 14:30:00,32.64,32.76,32.56,32.75,108500.0,23.7332,23.8205,23.6751,23.8132,108500.0
2012-05-29 15:00:00,32.75,32.77,32.64,32.73,100600.0,23.8132,23.8278,23.7332,23.7987,100600.0
2012-05-29 15:30:00,32.73,32.9,32.68,32.78,234500.0,23.7987,23.9223,23.7623,23.835,234500.0
2012-05-30 09:30:00,32.51,32.51,32.02,32.14,116700.0,23.6387,23.6387,23.2824,23.3697,116700.0
2012-05-30 10:00:00,32.14,32.28,32.0,32.26,115200.0,23.3697,23.4715,23.2679,23.4569,115200.0
2012-05-30 10:30:00,32.24,32.29,32.05,32.11,72800.0,23.4424,23.4788,23.3042,23.3479,72800.0
2012-05-30 11:00:00,32.1,32.33,32.05,32.25,156500.0,23.3406,23.5078,23.3042,23.4497,156500.0
2012-05-30 11:30:00,32.25,32.32,32.17,32.3,99100.0,23.4497,23.5006,23.3915,23.486,99100.0
2012-05-30 12:00:00,32.26,32.28,32.03,32.07,92000.0,23.4569,23.4715,23.2897,23.3188,92000.0
2012-05-30 12:30:00,32.07,32.1,32.04,32.1,93500.0,23.3188,23.3406,23.297,23.3406,93500.0
2012-05-30 13:00:00,32.1,32.17,32.04,32.12,121700.0,23.3406,23.3915,23.297,23.3551,121700.0
2012-05-30 13:30:00,32.09,32.26,32.07,32.21,68500.0,23.3333,23.4569,23.3188,23.4206,68500.0
2012-05-30 14:00:00,32.2,32.32,32.16,32.23,100900.0,23.4133,23.5006,23.3842,23.4351,100900.0
2012-05-30 14:30:00,32.24,32.26,32.16,32.17,111700.0,23.4424,23.4569,23.3842,23.3915,111700.0
2012-05-30 15:00:00,32.16,32.2,31.97,32.16,192400.0,23.3842,23.4133,23.2461,23.3842,192400.0
2012-05-30 15:30:00,32.16,32.16,32.01,32.04,276300.0,23.3842,23.3842,23.2752,23.297,276300.0
2012-05-31 09:30:00,32.02,32.08,31.5,31.58,200100.0,23.2824,23.3261,22.9043,22.9625,200100.0
2012-05-31 10:00:00,31.58,31.65,31.31,31.52,169500.0,22.9625,23.0134,22.7662,22.9189,169500.0
2012-05-31 10:30:00,31.52,31.68,31.45,31.59,132300.0,22.9189,23.0352,22.868,22.9698,132300.0
2012-05-31 11:00:00,31.58,31.61,31.44,31.57,114300.0,22.9625,22.9843,22.8607,22.9552,114300.0
2012-05-31 11:30:00,31.56,31.7,31.51,31.55,95200.0,22.948,23.0497,22.9116,22.9407,95200.0
2012-05-31 12:00:00,31.54,31.86,31.53,31.85,118300.0,22.9334,23.1661,22.9261,23.1588,118300.0
2012-05-31 12:30:00,31.82,31.85,31.67,31.69,75200.0,23.137,23.1588,23.0279,23.0425,75200.0
2012-05-31 13:00:00,31.69,31.88,31.68,31.77,77600.0,23.0425,23.1806,23.0352,23.1006,77600.0
2012-05-31 13:30:00,31.77,31.84,31.52,31.55,74100.0,23.1006,23.1515,22.9189,22.9407,74100.0
2012-05-31 14:00:00,31.55,31.79,31.55,31.69,97000.0,22.9407,23.1152,22.9407,23.0425,97000.0
2012-05-31 14:30:00,31.67,31.83,31.66,31.82,73600.0,23.0279,23.1443,23.0207,23.137,73600.0
2012-05-31 15:00:00,31.83,31.89,31.72,31.86,192400.0,23.1443,23.1879,23.0643,23.1661,192400.0
2012-05-31 15:30:00,31.86,31.97,31.72,31.75,1278900.0,23.1661,23.2461,23.0643,23.0861,1278900.0
2012-06-01 09:30:00,30.37,31.17,30.12,30.82,310700.0,22.0827,22.6644,21.9009,22.4099,310700.0
2012-06-01 10:00:00,30.82,31.04,30.77,30.94,230400.0,22.4099,22.5698,22.3735,22.4971,230400.0
2012-06-01 10:30:00,30.94,31.17,30.93,31.01,138200.0,22.4971,22.6644,22.4899,22.548,138200.0
2012-06-01 11:00:00,31.0,31.02,30.85,31.0,183700.0,22.5408,22.5553,22.4317,22.5408,183700.0
2012-06-01 11:30:00,31.0,31.0,30.53,30.54,149600.0,22.5408,22.5408,22.199,22.2063,149600.0
2012-06-01 12:00:00,30.55,30.6,30.48,30.53,100900.0,22.2136,22.2499,22.1627,22.199,100900.0
2012-06-01 12:30:00,30.53,30.54,30.35,30.36,76500.0,22.199,22.2063,22.0681,22.0754,76500.0
2012-06-01 13:00:00,30.35,30.36,30.16,30.18,94600.0,22.0681,22.0754,21.93,21.9445,94600.0
2012-06-01 13:30:00,30.18,30.21,30.03,30.17,210500.0,21.9445,21.9663,21.8355,21.9373,210500.0
2012-06-01 14:00:00,30.18,30.21,30.06,30.13,264200.0,21.9445,21.9663,21.8573,21.9082,264200.0
2012-06-01 14:30:00,30.12,30.43,30.12,30.35,180900.0,21.9009,22.1263,21.9009,22.0681,180900.0
2012-06-01 15:00:00,30.35,30.5,30.33,30.38,186000.0,22.0681,22.1772,22.0536,22.0899,186000.0
2012-06-01 15:30:00,30.38,30.46,30.32,30.38,362000.0,22.0899,22.1481,22.0463,22.0899,362000.0
2012-06-04 09:30:00,30.35,30.51,30.0,30.09,109500.0,22.0681,22.1845,21.8136,21.8791,109500.0
2012-06-04 10:00:00,30.11,30.57,29.97,30.41,191700.0,21.8936,22.2281,21.7918,22.1118,191700.0
2012-06-04 10:30:00,30.42,30.64,30.39,30.56,123600.0,22.119,22.279,22.0972,22.2208,123600.0
2012-06-04 11:00:00,30.56,30.56,30.06,30.07,203300.0,22.2208,22.2208,21.8573,21.8645,203300.0
2012-06-04 11:30:00,30.08,30.15,29.82,29.91,158400.0,21.8718,21.9227,21.6828,21.7482,158400.0
2012-06-04 12:00:00,29.9,29.95,29.62,29.62,237500.0,21.7409,21.7773,21.5373,21.5373,237500.0
2012-06-04 12:30:00,29.61,29.66,29.58,29.65,166400.0,21.5301,21.5664,21.5083,21.5592,166400.0
2012-06-04 13:00:00,29.65,29.81,29.62,29.77,138200.0,21.5592,21.6755,21.5373,21.6464,138200.0
2012-06-04 13:30:00,29.78,29.8,29.59,29.66,263100.0,21.6537,21.6682,21.5155,21.5664,263100.0
2012-06-04 14:00:00,29.66,29.79,29.62,29.75,225400.0,21.5664,21.6609,21.5373,21.6319,225400.0
2012-06-04 14:30:00,29.74,30.01,29.72,29.76,323100.0,21.6246,21.8209,21.61,21.6391,323100.0
2012-06-04 15:00:00,29.76,29.89,29.73,29.87,256800.0,21.6391,21.7337,21.6173,21.7191,256800.0
2012-06-04 15:30:00,29.86,30.0,29.76,29.95,357400.0,21.7118,21.8136,21.6391,21.7773,357400.0
2012-06-05 09:30:00,29.97,30.05,29.82,29.91,100500.0,21.7918,21.85,21.6828,21.7482,100500.0
2012-06-05 10:00:00,29.94,30.21,29.94,30.18,89400.0,21.77,21.9663,21.77,21.9445,89400.0
2012-06-05 10:30:00,30.19,30.21,29.86,29.88,141900.0,21.9518,21.9663,21.7118,21.7264,141900.0
2012-06-05 11:00:00,29.88,30.21,29.87,30.1,141600.0,21.7264,21.9663,21.7191,21.8864,141600.0
2012-06-05 11:30:00,30.11,30.15,29.86,29.89,124800.0,21.8936,21.9227,21.7118,21.7337,124800.0
2012-06-05 12:00:00,29.89,30.14,29.89,30.09,93800.0,21.7337,21.9154,21.7337,21.8791,93800.0
2012-06-05 12:30:00,30.11,30.25,30.07,30.19,140100.0,21.8936,21.9954,21.8645,21.9518,140100.0
2012-06-05 13:00:00,30.2,30.22,30.11,30.22,58400.0,21.9591,21.9736,21.8936,21.9736,58400.0
2012-06-05 13:30:00,30.22,30.37,30.18,30.28,157400.0,21.9736,22.0827,21.9445,22.0172,157400.0
2012-06-05 14:00:00,30.27,30.39,30.27,30.39,97700.0,22.01,22.0972,22.01,22.0972,97700.0
2012-06-05 14:30:00,30.38,30.38,30.29,30.34,94900.0,22.0899,22.0899,22.0245,22.0609,94900.0
2012-06-05 15:00:00,30.34,30.42,30.27,30.33,122000.0,22.0609,22.119,22.01,22.0536,122000.0
2012-06-05 15:30:00,30.33,30.46,30.33,30.39,230500.0,22.0536,22.1481,22.0536,22.0972,230500.0
2012-06-06 09:30:00,30.71,30.99,30.64,30.79,180300.0,22.3299,22.5335,22.279,22.3881,180300.0
2012-06-06 10:00:00,30.79,31.0,30.78,30.8,126100.0,22.3881,22.5408,22.3808,22.3953,126100.0
2012-06-06 10:30:00,30.8,30.98,30.8,30.97,107000.0,22.3953,22.5262,22.3953,22.519,107000.0
2012-06-06 11:00:00,30.97,31.0,30.9,30.97,149800.0,22.519,22.5408,22.4681,22.519,149800.0
2012-06-06 11:30:00,30.97,31.03,30.93,31.01,146300.0,22.519,22.5626,22.4899,22.548,146300.0
2012-06-06 12:00:00,31.01,31.1,30.99,31.08,234800.0,22.548,22.6135,22.5335,22.5989,234800.0
2012-06-06 12:30:00,31.07,31.24,31.06,31.17,100200.0,22.5917,22.7153,22.5844,22.6644,100200.0
2012-06-06 13:00:00,31.18,31.2,31.16,31.2,88000.0,22.6716,22.6862,22.6571,22.6862,88000.0
2012-06-06 13:30:00,31.2,31.2,31.08,31.09,121700.0,22.6862,22.6862,22.5989,22.6062,121700.0
2012-06-06 14:00:00,31.1,31.14,30.95,31.07,101100.0,22.6135,22.6426,22.5044,22.5917,101100.0
2012-06-06 14:30:00,31.07,31.16,31.04,31.07,71500.0,22.5917,22.6571,22.5698,22.5917,71500.0
2012-06-06 15:00:00,31.06,31.08,30.96,30.99,82500.0,22.5844,22.5989,22.5117,22.5335,82500.0
2012-06-06 15:30:00,30.98,31.14,30.91,31.13,601300.0,22.5262,22.6426,22.4753,22.6353,601300.0
2012-06-07 09:30:00,31.45,32.19,31.0,31.02,108100.0,22.868,23.406,22.5408,22.5553,108100.0
2012-06-07 10:00:00,31.0,31.02,30.51,30.63,272500.0,22.5408,22.5553,22.1845,22.2717,272500.0
2012-06-07 10:30:00,30.62,30.63,30.24,30.39,191900.0,22.2645,22.2717,21.9882,22.0972,191900.0
2012-06-07 11:00:00,30.41,30.59,30.3,30.51,122400.0,22.1118,22.2426,22.0318,22.1845,122400.0
2012-06-07 11:30:00,30.5,30.78,30.45,30.63,70700.0,22.1772,22.3808,22.1408,22.2717,70700.0
2012-06-07 12:00:00,30.62,30.77,30.54,30.74,66100.0,22.2645,22.3735,22.2063,22.3517,66100.0
2012-06-07 12:30:00,30.72,30.74,30.63,30.66,48900.0,22.3372,22.3517,22.2717,22.2935,48900.0
2012-06-07 13:00:00,30.65,30.89,30.64,30.87,78900.0,22.2863,22.4608,22.279,22.4462,78900.0
2012-06-07 13:30:00,30.86,30.87,30.72,30.75,41300.0,22.439,22.4462,22.3372,22.359,41300.0
2012-06-07 14:00:00,30.76,30.82,30.69,30.82,95600.0,22.3663,22.4099,22.3154,22.4099,95600.0
2012-06-07 14:30:00,30.82,30.89,30.75,30.89,82100.0,22.4099,22.4608,22.359,22.4608,82100.0
2012-06-07 15:00:00,30.89,30.93,30.77,30.77,199600.0,22.4608,22.4899,22.3735,22.3735,199600.0
2012-06-07 15:30:00,30.77,30.78,30.51,30.57,244000.0,22.3735,22.3808,22.1845,22.2281,244000.0
2012-06-08 09:30:00,30.53,30.79,30.48,30.78,94500.0,22.199,22.3881,22.1627,22.3808,94500.0
2012-06-08 10:00:00,30.75,30.92,30.67,30.81,120700.0,22.359,22.4826,22.3008,22.4026,120700.0
2012-06-08 10:30:00,30.81,31.01,30.81,30.99,148000.0,22.4026,22.548,22.4026,22.5335,148000.0
2012-06-08 11:00:00,30.97,31.04,30.72,30.82,101500.0,22.519,22.5698,22.3372,22.4099,101500.0
2012-06-08 11:30:00,30.82,30.89,30.76,30.76,41500.0,22.4099,22.4608,22.3663,22.3663,41500.0
2012-06-08 12:00:00,30.76,30.88,30.76,30.86,48300.0,22.3663,22.4535,22.3663,22.439,48300.0
2012-06-08 12:30:00,30.85,31.01,30.85,30.96,84200.0,22.4317,22.548,22.4317,22.5117,84200.0
2012-06-08 13:00:00,30.96,31.08,30.94,31.03,97100.0,22.5117,22.5989,22.4971,22.5626,97100.0
2012-06-08 13:30:00,31.03,31.2,31.01,31.13,132400.0,22.5626,22.6862,22.548,22.6353,132400.0
2012-06-08 14:00:00,31.13,31.13,31.02,31.03,60800.0,22.6353,22.6353,22.5553,22.5626,60800.0
2012-06-08 14:30:00,31.03,31.13,31.02,31.11,62000.0,22.5626,22.6353,22.5553,22.6207,62000.0
2012-06-08 15:00:00,31.1,31.2,31.05,31.14,297600.0,22.6135,22.6862,22.5771,22.6426,297600.0
2012-06-08 15:30:00,31.14,31.27,31.08,31.2,370200.0,22.6426,22.7371,22.5989,22.6862,370200.0
2012-06-11 09:30:00,31.49,31.71,31.24,31.24,119500.0,22.8971,23.057,22.7153,22.7153,119500.0
2012-06-11 10:00:00,31.23,31.29,30.95,31.03,207700.0,22.708,22.7516,22.5044,22.5626,207700.0
2012-06-11 10:30:00,31.04,31.11,30.9,30.93,103900.0,22.5698,22.6207,22.4681,22.4899,103900.0
2012-06-11 11:00:00,30.91,31.07,30.84,30.99,147300.0,22.4753,22.5917,22.4244,22.5335,147300.0
2012-06-11 11:30:00,30.99,31.09,30.89,30.98,100200.0,22.5335,22.6062,22.4608,22.5262,100200.0
2012-06-11 12:00:00,30.97,31.0,30.83,30.85,112800.0,22.519,22.5408,22.4172,22.4317,112800.0
2012-06-11 12:30:00,30.85,30.93,30.83,30.89,23800.0,22.4317,22.4899,22.4172,22.4608,23800.0
2012-06-11 13:00:00,30.89,30.94,30.85,30.87,49400.0,22.4608,22.4971,22.4317,22.4462,49400.0
2012-06-11 13:30:00,30.86,30.91,30.69,30.73,98200.0,22.439,22.4753,22.3154,22.3444,98200.0
2012-06-11 14:00:00,30.73,30.76,30.58,30.66,136700.0,22.3444,22.3663,22.2354,22.2935,136700.0
2012-06-11 14:30:00,30.67,30.73,30.63,30.68,110100.0,22.3008,22.3444,22.2717,22.3081,110100.0
2012-06-11 15:00:00,30.67,30.7,30.47,30.54,105200.0,22.3008,22.3226,22.1554,22.2063,105200.0
2012-06-11 15:30:00,30.54,30.67,30.43,30.46,264400.0,22.2063,22.3008,22.1263,22.1481,264400.0
2012-06-12 09:30:00,30.63,30.95,30.5,30.58,80600.0,22.2717,22.5044,22.1772,22.2354,80600.0
2012-06-12 10:00:00,30.6,30.69,30.32,30.48,128900.0,22.2499,22.3154,22.0463,22.1627,128900.0
2012-06-12 10:30:00,30.47,30.47,30.27,30.38,87500.0,22.1554,22.1554,22.01,22.0899,87500.0
2012-06-12 11:00:00,30.37,30.66,30.37,30.64,90400.0,22.0827,22.2935,22.0827,22.279,90400.0
2012-06-12 11:30:00,30.64,30.68,30.4,30.45,68000.0,22.279,22.3081,22.1045,22.1408,68000.0
2012-06-12 12:00:00,30.46,30.52,30.27,30.38,138300.0,22.1481,22.1917,22.01,22.0899,138300.0
2012-06-12 12:30:00,30.36,30.41,30.29,30.33,60400.0,22.0754,22.1118,22.0245,22.0536,60400.0
2012-06-12 13:00:00,30.34,30.53,30.32,30.37,74100.0,22.0609,22.199,22.0463,22.0827,74100.0
2012-06-12 13:30:00,30.36,30.55,30.36,30.49,82900.0,22.0754,22.2136,22.0754,22.1699,82900.0
2012-06-12 14:00:00,30.5,30.56,30.45,30.54,100800.0,22.1772,22.2208,22.1408,22.2063,100800.0
2012-06-12 14:30:00,30.55,30.73,30.55,30.73,104600.0,22.2136,22.3444,22.2136,22.3444,104600.0
2012-06-12 15:00:00,30.72,30.87,30.68,30.87,117800.0,22.3372,22.4462,22.3081,22.4462,117800.0
2012-06-12 15:30:00,30.87,30.97,30.76,30.91,227900.0,22.4462,22.519,22.3663,22.4753,227900.0
2012-06-13 09:30:00,30.8,30.97,30.49,30.59,140500.0,22.3953,22.519,22.1699,22.2426,140500.0
2012-06-13 10:00:00,30.56,30.69,30.5,30.57,131500.0,22.2208,22.3154,22.1772,22.2281,131500.0
2012-06-13 10:30:00,30.6,30.69,30.55,30.67,180200.0,22.2499,22.3154,22.2136,22.3008,180200.0
2012-06-13 11:00:00,30.67,30.67,30.48,30.51,160700.0,22.3008,22.3008,22.1627,22.1845,160700.0
2012-06-13 11:30:00,30.52,30.59,30.44,30.44,102600.0,22.1917,22.2426,22.1336,22.1336,102600.0
2012-06-13 12:00:00,30.44,30.45,30.34,30.37,89000.0,22.1336,22.1408,22.0609,22.0827,89000.0
2012-06-13 12:30:00,30.37,30.51,30.37,30.51,174900.0,22.0827,22.1845,22.0827,22.1845,174900.0
2012-06-13 13:00:00,30.51,30.64,30.5,30.64,69600.0,22.1845,22.279,22.1772,22.279,69600.0
2012-06-13 13:30:00,30.64,30.65,30.27,30.31,92500.0,22.279,22.2863,22.01,22.0391,92500.0
2012-06-13 14:00:00,30.31,30.35,30.1,30.14,319700.0,22.0391,22.0681,21.8864,21.9154,319700.0
2012-06-13 14:30:00,30.14,30.16,29.88,29.94,445100.0,21.9154,21.93,21.7264,21.77,445100.0
2012-06-13 15:00:00,29.94,29.99,29.58,29.68,381600.0,21.77,21.8064,21.5083,21.581,381600.0
2012-06-13 15:30:00,29.67,29.77,29.64,29.74,479700.0,21.5737,21.6464,21.5519,21.6246,479700.0
2012-06-14 09:30:00,29.78,29.98,29.57,29.95,186600.0,21.6537,21.7991,21.501,21.7773,186600.0
2012-06-14 10:00:00,29.9,30.0,29.87,29.99,121600.0,21.7409,21.8136,21.7191,21.8064,121600.0
2012-06-14 10:30:00,30.0,30.15,29.94,30.1,117900.0,21.8136,21.9227,21.77,21.8864,117900.0
2012-06-14 11:00:00,30.12,30.14,29.97,30.11,128800.0,21.9009,21.9154,21.7918,21.8936,128800.0
2012-06-14 11:30:00,30.13,30.15,29.93,29.95,68500.0,21.9082,21.9227,21.7627,21.7773,68500.0
2012-06-14 12:00:00,29.95,29.97,29.84,29.84,72700.0,21.7773,21.7918,21.6973,21.6973,72700.0
2012-06-14 12:30:00,29.85,29.86,29.76,29.78,94700.0,21.7046,21.7118,21.6391,21.6537,94700.0
2012-06-14 13:00:00,29.78,29.88,29.64,29.67,94300.0,21.6537,21.7264,21.5519,21.5737,94300.0
2012-06-14 13:30:00,29.67,29.8,29.63,29.78,122400.0,21.5737,21.6682,21.5446,21.6537,122400.0
2012-06-14 14:00:00,29.77,29.83,29.54,29.55,140000.0,21.6464,21.69,21.4792,21.4864,140000.0
2012-06-14 14:30:00,29.55,29.59,29.42,29.44,228700.0,21.4864,21.5155,21.3919,21.4065,228700.0
2012-06-14 15:00:00,29.44,29.94,29.44,29.61,309900.0,21.4065,21.77,21.4065,21.5301,309900.0
2012-06-14 15:30:00,29.62,29.92,29.6,29.76,493700.0,21.5373,21.7555,21.5228,21.6391,493700.0
2012-06-15 09:30:00,29.91,29.97,29.76,29.87,333300.0,21.7482,21.7918,21.6391,21.7191,333300.0
2012-06-15 10:00:00,29.9,30.0,29.87,29.92,55500.0,21.7409,21.8136,21.7191,21.7555,55500.0
2012-06-15 10:30:00,29.91,29.94,29.78,29.87,51900.0,21.7482,21.77,21.6537,21.7191,51900.0
2012-06-15 11:00:00,29.85,29.9,29.79,29.81,71800.0,21.7046,21.7409,21.6609,21.6755,71800.0
2012-06-15 11:30:00,29.81,29.92,29.8,29.83,65200.0,21.6755,21.7555,21.6682,21.69,65200.0
2012-06-15 12:00:00,29.84,29.86,29.74,29.76,36300.0,21.6973,21.7118,21.6246,21.6391,36300.0
2012-06-15 12:30:00,29.76,29.76,29.67,29.75,48300.0,21.6391,21.6391,21.5737,21.6319,48300.0
2012-06-15 13:00:00,29.76,29.83,29.68,29.69,92700.0,21.6391,21.69,21.581,21.5882,92700.0
2012-06-15 13:30:00,29.68,29.77,29.67,29.75,65500.0,21.581,21.6464,21.5737,21.6319,65500.0
2012-06-15 14:00:00,29.74,29.84,29.71,29.81,60300.0,21.6246,21.6973,21.6028,21.6755,60300.0
2012-06-15 14:30:00,29.82,29.93,29.8,29.8,74800.0,21.6828,21.7627,21.6682,21.6682,74800.0
2012-06-15 15:00:00,29.81,29.93,29.81,29.9,142000.0,21.6755,21.7627,21.6755,21.7409,142000.0
2012-06-15 15:30:00,29.91,29.92,29.82,29.84,372500.0,21.7482,21.7555,21.6828,21.6973,372500.0
2012-06-18 09:30:00,29.59,29.7,29.15,29.46,180100.0,21.5155,21.5955,21.1956,21.421,180100.0
2012-06-18 10:00:00,29.45,29.76,29.43,29.7,84900.0,21.4137,21.6391,21.3992,21.5955,84900.0
2012-06-18 10:30:00,29.7,29.89,29.67,29.76,159200.0,21.5955,21.7337,21.5737,21.6391,159200.0
2012-06-18 11:00:00,29.76,29.78,29.49,29.6,119000.0,21.6391,21.6537,21.4428,21.5228,119000.0
2012-06-18 11:30:00,29.59,29.61,29.27,29.44,215000.0,21.5155,21.5301,21.2828,21.4065,215000.0
2012-06-18 12:00:00,29.43,29.46,29.35,29.36,129200.0,21.3992,21.421,21.341,21.3483,129200.0
2012-06-18 12:30:00,29.36,29.54,29.32,29.4,84400.0,21.3483,21.4792,21.3192,21.3774,84400.0
2012-06-18 13:00:00,29.42,29.61,29.38,29.61,68500.0,21.3919,21.5301,21.3628,21.5301,68500.0
2012-06-18 13:30:00,29.61,29.64,29.48,29.61,105700.0,21.5301,21.5519,21.4355,21.5301,105700.0
2012-06-18 14:00:00,29.62,29.66,29.53,29.6,124800.0,21.5373,21.5664,21.4719,21.5228,124800.0
2012-06-18 14:30:00,29.61,29.67,29.56,29.65,85700.0,21.5301,21.5737,21.4937,21.5592,85700.0
2012-06-18 15:00:00,29.66,29.76,29.57,29.76,142800.0,21.5664,21.6391,21.501,21.6391,142800.0
2012-06-18 15:30:00,29.75,29.9,29.67,29.85,431500.0,21.6319,21.7409,21.5737,21.7046,431500.0
2012-06-19 09:30:00,29.97,30.05,29.89,29.98,202400.0,21.7918,21.85,21.7337,21.7991,202400.0
2012-06-19 10:00:00,29.98,30.02,29.83,29.83,162300.0,21.7991,21.8282,21.69,21.69,162300.0
2012-06-19 10:30:00,29.84,29.93,29.65,29.68,260200.0,21.6973,21.7627,21.5592,21.581,260200.0
2012-06-19 11:00:00,29.69,29.78,29.49,29.78,351700.0,21.5882,21.6537,21.4428,21.6537,351700.0
2012-06-19 11:30:00,29.79,29.9,29.79,29.86,142200.0,21.6609,21.7409,21.6609,21.7118,142200.0
2012-06-19 12:00:00,29.85,29.88,29.75,29.76,211500.0,21.7046,21.7264,21.6319,21.6391,211500.0
2012-06-19 12:30:00,29.76,29.76,29.61,29.67,331300.0,21.6391,21.6391,21.5301,21.5737,331300.0
2012-06-19 13:00:00,29.67,29.74,29.66,29.72,314100.0,21.5737,21.6246,21.5664,21.61,314100.0
2012-06-19 13:30:00,29.72,29.75,29.62,29.67,190200.0,21.61,21.6319,21.5373,21.5737,190200.0
2012-06-19 14:00:00,29.67,29.74,29.66,29.71,122300.0,21.5737,21.6246,21.5664,21.6028,122300.0
2012-06-19 14:30:00,29.71,29.71,29.58,29.69,171300.0,21.6028,21.6028,21.5083,21.5882,171300.0
2012-06-19 15:00:00,29.69,29.87,29.66,29.83,301000.0,21.5882,21.7191,21.5664,21.69,301000.0
2012-06-19 15:30:00,29.82,29.86,29.67,29.75,612300.0,21.6828,21.7118,21.5737,21.6319,612300.0
2012-06-20 09:30:00,29.71,29.84,29.63,29.75,84000.0,21.6028,21.6973,21.5446,21.6319,84000.0
2012-06-20 10:00:00,29.73,29.76,29.6,29.68,137100.0,21.6173,21.6391,21.5228,21.581,137100.0
2012-06-20 10:30:00,29.67,29.74,29.58,29.65,119600.0,21.5737,21.6246,21.5083,21.5592,119600.0
2012-06-20 11:00:00,29.63,29.73,29.6,29.64,73000.0,21.5446,21.6173,21.5228,21.5519,73000.0
2012-06-20 11:30:00,29.65,29.71,29.61,29.62,76300.0,21.5592,21.6028,21.5301,21.5373,76300.0
2012-06-20 12:00:00,29.63,29.69,29.6,29.65,122900.0,21.5446,21.5882,21.5228,21.5592,122900.0
2012-06-20 12:30:00,29.63,29.83,29.52,29.8,169100.0,21.5446,21.69,21.4646,21.6682,169100.0
2012-06-20 13:00:00,29.8,30.0,29.8,29.89,105400.0,21.6682,21.8136,21.6682,21.7337,105400.0
2012-06-20 13:30:00,29.91,29.94,29.82,29.92,95300.0,21.7482,21.77,21.6828,21.7555,95300.0
2012-06-20 14:00:00,29.92,29.93,29.7,29.74,84800.0,21.7555,21.7627,21.5955,21.6246,84800.0
2012-06-20 14:30:00,29.75,29.8,29.6,29.68,135700.0,21.6319,21.6682,21.5228,21.581,135700.0
2012-06-20 15:00:00,29.68,29.71,29.57,29.69,129400.0,21.581,21.6028,21.501,21.5882,129400.0
2012-06-20 15:30:00,29.68,29.86,29.64,29.84,377400.0,21.581,21.7118,21.5519,21.6973,377400.0
2012-06-21 09:30:00,30.0,30.0,29.82,29.89,84300.0,21.8136,21.8136,21.6828,21.7337,84300.0
2012-06-21 10:00:00,29.88,29.88,29.54,29.71,78500.0,21.7264,21.7264,21.4792,21.6028,78500.0
2012-06-21 10:30:00,29.7,29.79,29.62,29.73,87500.0,21.5955,21.6609,21.5373,21.6173,87500.0
2012-06-21 11:00:00,29.73,29.74,29.52,29.54,75200.0,21.6173,21.6246,21.4646,21.4792,75200.0
2012-06-21 11:30:00,29.53,29.54,29.4,29.5,158400.0,21.4719,21.4792,21.3774,21.4501,158400.0
2012-06-21 12:00:00,29.51,29.54,29.39,29.52,183800.0,21.4574,21.4792,21.3701,21.4646,183800.0
2012-06-21 12:30:00,29.5,29.55,29.46,29.5,126400.0,21.4501,21.4864,21.421,21.4501,126400.0
2012-06-21 13:00:00,29.5,29.56,29.48,29.5,130000.0,21.4501,21.4937,21.4355,21.4501,130000.0
2012-06-21 13:30:00,29.49,29.53,29.42,29.45,207000.0,21.4428,21.4719,21.3919,21.4137,207000.0
2012-06-21 14:00:00,29.45,29.48,29.25,29.3,166200.0,21.4137,21.4355,21.2683,21.3047,166200.0
2012-06-21 14:30:00,29.29,29.53,29.25,29.48,155900.0,21.2974,21.4719,21.2683,21.4355,155900.0
2012-06-21 15:00:00,29.49,29.52,29.37,29.48,231300.0,21.4428,21.4646,21.3556,21.4355,231300.0
2012-06-21 15:30:00,29.47,29.5,29.35,29.38,447600.0,21.4283,21.4501,21.341,21.3628,447600.0
2012-06-22 09:30:00,29.59,29.67,29.22,29.23,122000.0,21.5155,21.5737,21.2465,21.2538,122000.0
2012-06-22 10:00:00,29.24,29.33,29.19,29.19,82500.0,21.261,21.3265,21.2247,21.2247,82500.0
2012-06-22 10:30:00,29.18,29.34,29.15,29.27,56700.0,21.2174,21.3337,21.1956,21.2828,56700.0
2012-06-22 11:00:00,29.26,29.43,29.26,29.32,75600.0,21.2756,21.3992,21.2756,21.3192,75600.0
2012-06-22 11:30:00,29.32,29.4,29.16,29.19,123300.0,21.3192,21.3774,21.2029,21.2247,123300.0
2012-06-22 12:00:00,29.18,29.22,29.13,29.17,81500.0,21.2174,21.2465,21.181,21.2101,81500.0
2012-06-22 12:30:00,29.17,29.19,29.1,29.14,111500.0,21.2101,21.2247,21.1592,21.1883,111500.0
2012-06-22 13:00:00,29.14,29.19,29.1,29.14,53900.0,21.1883,21.2247,21.1592,21.1883,53900.0
2012-06-22 13:30:00,29.13,29.21,29.12,29.2,73600.0,21.181,21.2392,21.1738,21.2319,73600.0
2012-06-22 14:00:00,29.2,29.25,29.17,29.24,132800.0,21.2319,21.2683,21.2101,21.261,132800.0
2012-06-22 14:30:00,29.24,29.27,29.2,29.27,142700.0,21.261,21.2828,21.2319,21.2828,142700.0
2012-06-22 15:00:00,29.27,29.27,29.19,29.24,185500.0,21.2828,21.2828,21.2247,21.261,185500.0
2012-06-22 15:30:00,29.24,29.31,29.15,29.17,424700.0,21.261,21.3119,21.1956,21.2101,424700.0
2012-06-25 09:30:00,28.81,28.93,28.45,28.7,203700.0,20.9484,21.0356,20.6866,20.8684,203700.0
2012-06-25 10:00:00,28.69,28.74,28.54,28.57,125900.0,20.8611,20.8975,20.752,20.7739,125900.0
2012-06-25 10:30:00,28.58,28.83,28.58,28.8,134100.0,20.7811,20.9629,20.7811,20.9411,134100.0
2012-06-25 11:00:00,28.81,28.81,28.61,28.61,93700.0,20.9484,20.9484,20.8029,20.8029,93700.0
2012-06-25 11:30:00,28.62,28.62,28.46,28.47,132300.0,20.8102,20.8102,20.6939,20.7011,132300.0
2012-06-25 12:00:00,28.46,28.55,28.44,28.51,131200.0,20.6939,20.7593,20.6793,20.7302,131200.0
2012-06-25 12:30:00,28.52,28.59,28.49,28.51,66400.0,20.7375,20.7884,20.7157,20.7302,66400.0
2012-06-25 13:00:00,28.5,28.5,28.43,28.48,90900.0,20.723,20.723,20.6721,20.7084,90900.0
2012-06-25 13:30:00,28.48,28.62,28.44,28.6,131000.0,20.7084,20.8102,20.6793,20.7957,131000.0
2012-06-25 14:00:00,28.59,28.67,28.58,28.58,99000.0,20.7884,20.8466,20.7811,20.7811,99000.0
2012-06-25 14:30:00,28.58,28.6,28.52,28.56,126000.0,20.7811,20.7957,20.7375,20.7666,126000.0
2012-06-25 15:00:00,28.56,28.68,28.53,28.66,183700.0,20.7666,20.8538,20.7448,20.8393,183700.0
2012-06-25 15:30:00,28.67,28.69,28.56,28.58,300100.0,20.8466,20.8611,20.7666,20.7811,300100.0
2012-06-26 09:30:00,28.68,29.09,28.64,28.71,176800.0,20.8538,21.152,20.8248,20.8757,176800.0
2012-06-26 10:00:00,28.73,28.85,28.49,28.59,132000.0,20.8902,20.9775,20.7157,20.7884,132000.0
2012-06-26 10:30:00,28.59,28.71,28.53,28.65,117800.0,20.7884,20.8757,20.7448,20.832,117800.0
2012-06-26 11:00:00,28.65,28.78,28.55,28.71,183500.0,20.832,20.9266,20.7593,20.8757,183500.0
2012-06-26 11:30:00,28.71,28.95,28.71,28.83,87000.0,20.8757,21.0502,20.8757,20.9629,87000.0
2012-06-26 12:00:00,28.84,28.93,28.77,28.85,62000.0,20.9702,21.0356,20.9193,20.9775,62000.0
2012-06-26 12:30:00,28.85,29.0,28.83,28.88,178600.0,20.9775,21.0865,20.9629,20.9993,178600.0
2012-06-26 13:00:00,28.88,29.25,28.84,29.2,278000.0,20.9993,21.2683,20.9702,21.2319,278000.0
2012-06-26 13:30:00,29.2,29.33,29.14,29.29,183600.0,21.2319,21.3265,21.1883,21.2974,183600.0
2012-06-26 14:00:00,29.3,29.54,29.28,29.45,240600.0,21.3047,21.4792,21.2901,21.4137,240600.0
2012-06-26 14:30:00,29.45,29.46,29.26,29.38,183600.0,21.4137,21.421,21.2756,21.3628,183600.0
2012-06-26 15:00:00,29.38,29.43,29.29,29.33,157000.0,21.3628,21.3992,21.2974,21.3265,157000.0
2012-06-26 15:30:00,29.33,29.41,29.25,29.26,327300.0,21.3265,21.3846,21.2683,21.2756,327300.0
2012-06-27 09:30:00,29.25,29.49,29.07,29.17,164100.0,21.2683,21.4428,21.1374,21.2101,164100.0
2012-06-27 10:00:00,29.21,29.48,29.19,29.36,117800.0,21.2392,21.4355,21.2247,21.3483,117800.0
2012-06-27 10:30:00,29.36,29.39,29.18,29.25,177300.0,21.3483,21.3701,21.2174,21.2683,177300.0
2012-06-27 11:00:00,29.26,29.29,29.11,29.14,138400.0,21.2756,21.2974,21.1665,21.1883,138400.0
2012-06-27 11:30:00,29.13,29.39,29.13,29.31,264400.0,21.181,21.3701,21.181,21.3119,264400.0
2012-06-27 12:00:00,29.31,29.38,29.24,29.27,85000.0,21.3119,21.3628,21.261,21.2828,85000.0
2012-06-27 12:30:00,29.26,29.27,29.19,29.21,80800.0,21.2756,21.2828,21.2247,21.2392,80800.0
2012-06-27 13:00:00,29.21,29.25,29.07,29.09,88100.0,21.2392,21.2683,21.1374,21.152,88100.0
2012-06-27 13:30:00,29.08,29.13,29.02,29.11,106200.0,21.1447,21.181,21.1011,21.1665,106200.0
2012-06-27 14:00:00,29.1,29.13,29.03,29.1,91600.0,21.1592,21.181,21.1083,21.1592,91600.0
2012-06-27 14:30:00,29.1,29.18,29.03,29.14,163800.0,21.1592,21.2174,21.1083,21.1883,163800.0
2012-06-27 15:00:00,29.14,29.29,29.09,29.23,159500.0,21.1883,21.2974,21.152,21.2538,159500.0
2012-06-27 15:30:00,29.22,29.32,29.2,29.29,502000.0,21.2465,21.3192,21.2319,21.2974,502000.0
2012-06-28 09:30:00,28.97,29.22,28.85,28.98,157200.0,21.0647,21.2465,20.9775,21.072,157200.0
2012-06-28 10:00:00,28.99,29.0,28.69,28.71,138200.0,21.0793,21.0865,20.8611,20.8757,138200.0
2012-06-28 10:30:00,28.71,28.77,28.57,28.69,97200.0,20.8757,20.9193,20.7739,20.8611,97200.0
2012-06-28 11:00:00,28.68,28.76,28.62,28.75,134300.0,20.8538,20.912,20.8102,20.9047,134300.0
2012-06-28 11:30:00,28.75,28.85,28.61,28.63,55000.0,20.9047,20.9775,20.8029,20.8175,55000.0
2012-06-28 12:00:00,28.62,28.7,28.56,28.61,41000.0,20.8102,20.8684,20.7666,20.8029,41000.0
2012-06-28 12:30:00,28.6,28.65,28.5,28.65,101000.0,20.7957,20.832,20.723,20.832,101000.0
2012-06-28 13:00:00,28.65,28.65,28.54,28.56,87400.0,20.832,20.832,20.752,20.7666,87400.0
2012-06-28 13:30:00,28.56,28.61,28.51,28.59,175100.0,20.7666,20.8029,20.7302,20.7884,175100.0
2012-06-28 14:00:00,28.6,28.64,28.49,28.52,130200.0,20.7957,20.8248,20.7157,20.7375,130200.0
2012-06-28 14:30:00,28.53,28.6,28.47,28.54,188300.0,20.7448,20.7957,20.7011,20.752,188300.0
2012-06-28 15:00:00,28.53,28.62,28.52,28.6,202500.0,20.7448,20.8102,20.7375,20.7957,202500.0
2012-06-28 15:30:00,28.59,28.89,28.56,28.87,465800.0,20.7884,21.0065,20.7666,20.992,465800.0
2012-06-29 09:30:00,29.81,30.3,29.75,29.96,890300.0,21.6755,22.0318,21.6319,21.7846,890300.0
2012-06-29 10:00:00,29.96,30.66,29.93,30.57,519300.0,21.7846,22.2935,21.7627,22.2281,519300.0
2012-06-29 10:30:00,30.57,30.61,30.23,30.34,281600.0,22.2281,22.2572,21.9809,22.0609,281600.0
2012-06-29 11:00:00,30.34,30.43,30.21,30.39,152800.0,22.0609,22.1263,21.9663,22.0972,152800.0
2012-06-29 11:30:00,30.41,30.47,30.32,30.39,171300.0,22.1118,22.1554,22.0463,22.0972,171300.0
2012-06-29 12:00:00,30.4,30.65,30.37,30.6,336600.0,22.1045,22.2863,22.0827,22.2499,336600.0
2012-06-29 12:30:00,30.6,30.6,30.43,30.52,114700.0,22.2499,22.2499,22.1263,22.1917,114700.0
2012-06-29 13:00:00,30.52,30.7,30.5,30.58,190700.0,22.1917,22.3226,22.1772,22.2354,190700.0
2012-06-29 13:30:00,30.57,30.58,30.48,30.51,99600.0,22.2281,22.2354,22.1627,22.1845,99600.0
2012-06-29 14:00:00,30.51,30.54,30.44,30.5,112900.0,22.1845,22.2063,22.1336,22.1772,112900.0
2012-06-29 14:30:00,30.51,30.51,30.41,30.49,121000.0,22.1845,22.1845,22.1118,22.1699,121000.0
2012-06-29 15:00:00,30.49,30.58,30.46,30.57,239000.0,22.1699,22.2354,22.1481,22.2281,239000.0
2012-06-29 15:30:00,30.56,30.62,30.47,30.58,413300.0,22.2208,22.2645,22.1554,22.2354,413300.0
2012-07-02 09:30:00,30.45,30.87,30.45,30.83,195500.0,22.1408,22.4462,22.1408,22.4172,195500.0
2012-07-02 10:00:00,30.8,30.8,30.54,30.65,234100.0,22.3953,22.3953,22.2063,22.2863,234100.0
2012-07-02 10:30:00,30.66,30.81,30.65,30.78,156600.0,22.2935,22.4026,22.2863,22.3808,156600.0
2012-07-02 11:00:00,30.79,30.9,30.69,30.87,203000.0,22.3881,22.4681,22.3154,22.4462,203000.0
2012-07-02 11:30:00,30.88,31.01,30.77,30.77,133400.0,22.4535,22.548,22.3735,22.3735,133400.0
2012-07-02 12:00:00,30.78,30.83,30.69,30.69,67800.0,22.3808,22.4172,22.3154,22.3154,67800.0
2012-07-02 12:30:00,30.69,30.85,30.68,30.81,77300.0,22.3154,22.4317,22.3081,22.4026,77300.0
2012-07-02 13:00:00,30.83,30.83,30.65,30.65,52100.0,22.4172,22.4172,22.2863,22.2863,52100.0
2012-07-02 13:30:00,30.65,30.65,30.55,30.57,51900.0,22.2863,22.2863,22.2136,22.2281,51900.0
2012-07-02 14:00:00,30.57,30.66,30.49,30.63,69200.0,22.2281,22.2935,22.1699,22.2717,69200.0
2012-07-02 14:30:00,30.63,30.67,30.57,30.6,98600.0,22.2717,22.3008,22.2281,22.2499,98600.0
2012-07-02 15:00:00,30.6,30.69,30.59,30.67,76900.0,22.2499,22.3154,22.2426,22.3008,76900.0
2012-07-02 15:30:00,30.67,30.77,30.66,30.75,211700.0,22.3008,22.3735,22.2935,22.359,211700.0
2012-07-03 09:30:00,30.62,30.77,30.62,30.68,80400.0,22.2645,22.3735,22.2645,22.3081,80400.0
2012-07-03 10:00:00,30.67,30.75,30.65,30.75,54100.0,22.3008,22.359,22.2863,22.359,54100.0
2012-07-03 10:30:00,30.76,31.06,30.75,31.01,102100.0,22.3663,22.5844,22.359,22.548,102100.0
2012-07-03 11:00:00,31.01,31.18,31.0,31.18,104500.0,22.548,22.6716,22.5408,22.6716,104500.0
2012-07-03 11:30:00,31.18,31.25,31.1,31.21,86400.0,22.6716,22.7225,22.6135,22.6935,86400.0
2012-07-03 12:00:00,31.21,31.22,31.0,31.02,96900.0,22.6935,22.7007,22.5408,22.5553,96900.0
2012-07-03 12:30:00,31.03,31.04,30.78,31.01,167900.0,22.5626,22.5698,22.3808,22.548,167900.0
2012-07-05 09:30:00,30.84,31.4,30.84,31.25,103000.0,22.4244,22.8316,22.4244,22.7225,103000.0
2012-07-05 10:00:00,31.25,31.41,31.06,31.36,121500.0,22.7225,22.8389,22.5844,22.8025,121500.0
2012-07-05 10:30:00,31.36,31.57,31.34,31.46,136100.0,22.8025,22.9552,22.788,22.8752,136100.0
2012-07-05 11:00:00,31.48,31.76,31.48,31.76,165600.0,22.8898,23.0934,22.8898,23.0934,165600.0
2012-07-05 11:30:00,31.75,31.75,31.52,31.6,121900.0,23.0861,23.0861,22.9189,22.977,121900.0
2012-07-05 12:00:00,31.6,31.66,31.51,31.58,60100.0,22.977,23.0207,22.9116,22.9625,60100.0
2012-07-05 12:30:00,31.57,31.59,31.49,31.57,47600.0,22.9552,22.9698,22.8971,22.9552,47600.0
2012-07-05 13:00:00,31.59,31.6,31.36,31.37,117500.0,22.9698,22.977,22.8025,22.8098,117500.0
2012-07-05 13:30:00,31.37,31.54,31.3,31.48,122900.0,22.8098,22.9334,22.7589,22.8898,122900.0
2012-07-05 14:00:00,31.49,31.52,31.41,31.52,62700.0,22.8971,22.9189,22.8389,22.9189,62700.0
2012-07-05 14:30:00,31.52,31.65,31.46,31.61,182200.0,22.9189,23.0134,22.8752,22.9843,182200.0
2012-07-05 15:00:00,31.61,31.69,31.59,31.69,132600.0,22.9843,23.0425,22.9698,23.0425,132600.0
2012-07-05 15:30:00,31.69,31.81,31.65,31.69,586200.0,23.0425,23.1297,23.0134,23.0425,586200.0
2012-07-06 09:30:00,31.3,31.75,31.25,31.74,190200.0,22.7589,23.0861,22.7225,23.0788,190200.0
2012-07-06 10:00:00,31.74,31.74,31.64,31.68,200300.0,23.0788,23.0788,23.0061,23.0352,200300.0
2012-07-06 10:30:00,31.68,31.7,31.43,31.45,224600.0,23.0352,23.0497,22.8534,22.868,224600.0
2012-07-06 11:00:00,31.45,31.46,31.22,31.22,87700.0,22.868,22.8752,22.7007,22.7007,87700.0
2012-07-06 11:30:00,31.22,31.29,31.1,31.1,73300.0,22.7007,22.7516,22.6135,22.6135,73300.0
2012-07-06 12:00:00,31.1,31.15,31.03,31.06,61200.0,22.6135,22.6498,22.5626,22.5844,61200.0
2012-07-06 12:30:00,31.07,31.15,31.06,31.14,52300.0,22.5917,22.6498,22.5844,22.6426,52300.0
2012-07-06 13:00:00,31.13,31.21,31.08,31.14,56500.0,22.6353,22.6935,22.5989,22.6426,56500.0
2012-07-06 13:30:00,31.14,31.21,31.11,31.21,42200.0,22.6426,22.6935,22.6207,22.6935,42200.0
2012-07-06 14:00:00,31.21,31.3,31.18,31.27,89600.0,22.6935,22.7589,22.6716,22.7371,89600.0
2012-07-06 14:30:00,31.28,31.4,31.25,31.4,136000.0,22.7444,22.8316,22.7225,22.8316,136000.0
2012-07-06 15:00:00,31.39,31.44,31.32,31.39,148000.0,22.8243,22.8607,22.7734,22.8243,148000.0
2012-07-06 15:30:00,31.4,31.42,31.3,31.32,325400.0,22.8316,22.8462,22.7589,22.7734,325400.0
2012-07-09 09:30:00,31.06,31.35,31.01,31.09,303500.0,22.5844,22.7953,22.548,22.6062,303500.0
2012-07-09 10:00:00,31.07,31.23,30.97,31.07,106800.0,22.5917,22.708,22.519,22.5917,106800.0
2012-07-09 10:30:00,31.03,31.2,30.99,31.17,149700.0,22.5626,22.6862,22.5335,22.6644,149700.0
2012-07-09 11:00:00,31.18,31.22,31.09,31.12,132400.0,22.6716,22.7007,22.6062,22.628,132400.0
2012-07-09 11:30:00,31.12,31.18,31.07,31.12,69200.0,22.628,22.6716,22.5917,22.628,69200.0
2012-07-09 12:00:00,31.12,31.25,31.11,31.15,123100.0,22.628,22.7225,22.6207,22.6498,123100.0
2012-07-09 12:30:00,31.15,31.17,31.03,31.04,64300.0,22.6498,22.6644,22.5626,22.5698,64300.0
2012-07-09 13:00:00,31.04,31.28,31.03,31.28,38300.0,22.5698,22.7444,22.5626,22.7444,38300.0
2012-07-09 13:30:00,31.28,31.34,31.24,31.27,46600.0,22.7444,22.788,22.7153,22.7371,46600.0
2012-07-09 14:00:00,31.27,31.27,31.09,31.13,98100.0,22.7371,22.7371,22.6062,22.6353,98100.0
2012-07-09 14:30:00,31.14,31.22,31.1,31.2,55300.0,22.6426,22.7007,22.6135,22.6862,55300.0
2012-07-09 15:00:00,31.2,31.23,31.14,31.2,99100.0,22.6862,22.708,22.6426,22.6862,99100.0
2012-07-09 15:30:00,31.2,31.3,31.17,31.26,253200.0,22.6862,22.7589,22.6644,22.7298,253200.0
2012-07-10 09:30:00,31.44,31.83,31.44,31.78,247000.0,22.8607,23.1443,22.8607,23.1079,247000.0
2012-07-10 10:00:00,31.8,31.91,31.65,31.83,156600.0,23.1225,23.2024,23.0134,23.1443,156600.0
2012-07-10 10:30:00,31.83,31.9,31.68,31.74,96600.0,23.1443,23.1952,23.0352,23.0788,96600.0
2012-07-10 11:00:00,31.74,31.76,31.55,31.68,59300.0,23.0788,23.0934,22.9407,23.0352,59300.0
2012-07-10 11:30:00,31.68,31.8,31.63,31.73,118500.0,23.0352,23.1225,22.9989,23.0716,118500.0
2012-07-10 12:00:00,31.71,31.88,31.68,31.85,129400.0,23.057,23.1806,23.0352,23.1588,129400.0
2012-07-10 12:30:00,31.85,31.89,31.8,31.85,81400.0,23.1588,23.1879,23.1225,23.1588,81400.0
2012-07-10 13:00:00,31.85,31.88,31.76,31.78,160400.0,23.1588,23.1806,23.0934,23.1079,160400.0
2012-07-10 13:30:00,31.78,31.8,31.76,31.78,131000.0,23.1079,23.1225,23.0934,23.1079,131000.0
2012-07-10 14:00:00,31.78,31.82,31.51,31.52,118700.0,23.1079,23.137,22.9116,22.9189,118700.0
2012-07-10 14:30:00,31.51,31.55,31.42,31.5,94000.0,22.9116,22.9407,22.8462,22.9043,94000.0
2012-07-10 15:00:00,31.5,31.63,31.47,31.51,149100.0,22.9043,22.9989,22.8825,22.9116,149100.0
2012-07-10 15:30:00,31.52,31.66,31.49,31.61,250800.0,22.9189,23.0207,22.8971,22.9843,250800.0
2012-07-11 09:30:00,31.52,31.71,31.4,31.56,201400.0,23.0486,23.1875,22.9608,23.0778,201400.0
2012-07-11 10:00:00,31.58,31.78,31.53,31.76,402700.0,23.0924,23.2387,23.0559,23.2241,402700.0
2012-07-11 10:30:00,31.74,31.82,31.19,31.19,376500.0,23.2094,23.2679,22.8072,22.8072,376500.0
2012-07-11 11:00:00,31.21,31.37,31.2,31.36,295200.0,22.8219,22.9389,22.8146,22.9316,295200.0
2012-07-11 11:30:00,31.35,31.61,31.34,31.55,96700.0,22.9242,23.1144,22.9169,23.0705,96700.0
2012-07-11 12:00:00,31.56,31.61,31.53,31.56,114000.0,23.0778,23.1144,23.0559,23.0778,114000.0
2012-07-11 12:30:00,31.56,31.79,31.55,31.67,127000.0,23.0778,23.246,23.0705,23.1582,127000.0
2012-07-11 13:00:00,31.67,31.68,31.56,31.61,105500.0,23.1582,23.1656,23.0778,23.1144,105500.0
2012-07-11 13:30:00,31.6,31.81,31.59,31.79,134000.0,23.1071,23.2606,23.0997,23.246,134000.0
2012-07-11 14:00:00,31.79,31.81,31.58,31.6,300700.0,23.246,23.2606,23.0924,23.1071,300700.0
2012-07-11 14:30:00,31.6,31.66,31.54,31.6,174800.0,23.1071,23.1509,23.0632,23.1071,174800.0
2012-07-11 15:00:00,31.6,31.78,31.6,31.76,235400.0,23.1071,23.2387,23.1071,23.2241,235400.0
2012-07-11 15:30:00,31.75,31.89,31.7,31.83,724500.0,23.2167,23.3191,23.1802,23.2752,724500.0
2012-07-12 09:30:00,31.51,31.66,31.4,31.53,271200.0,23.0412,23.1509,22.9608,23.0559,271200.0
2012-07-12 10:00:00,31.53,31.62,31.47,31.54,551700.0,23.0559,23.1217,23.012,23.0632,551700.0
2012-07-12 10:30:00,31.56,31.72,31.52,31.63,202100.0,23.0778,23.1948,23.0486,23.129,202100.0
2012-07-12 11:00:00,31.62,32.1,31.59,32.01,459200.0,23.1217,23.4727,23.0997,23.4069,459200.0
2012-07-12 11:30:00,32.01,32.23,31.91,32.23,302500.0,23.4069,23.5677,23.3337,23.5677,302500.0
2012-07-12 12:00:00,32.24,32.3,32.11,32.13,232000.0,23.575,23.6189,23.48,23.4946,232000.0
2012-07-12 12:30:00,32.13,32.28,32.02,32.25,141600.0,23.4946,23.6043,23.4142,23.5824,141600.0
2012-07-12 13:00:00,32.25,32.56,32.23,32.51,206900.0,23.5824,23.809,23.5677,23.7725,206900.0
2012-07-12 13:30:00,32.5,32.53,32.34,32.34,135000.0,23.7652,23.7871,23.6482,23.6482,135000.0
2012-07-12 14:00:00,32.33,32.44,32.16,32.22,169500.0,23.6409,23.7213,23.5165,23.5604,169500.0
2012-07-12 14:30:00,32.23,32.32,32.15,32.23,148800.0,23.5677,23.6335,23.5092,23.5677,148800.0
2012-07-12 15:00:00,32.23,32.46,32.16,32.42,217400.0,23.5677,23.7359,23.5165,23.7067,217400.0
2012-07-12 15:30:00,32.42,32.53,32.19,32.22,575000.0,23.7067,23.7871,23.5385,23.5604,575000.0
2012-07-13 09:30:00,32.24,32.88,32.23,32.78,244900.0,23.575,24.043,23.5677,23.9699,244900.0
2012-07-13 10:00:00,32.79,33.07,32.79,32.91,269700.0,23.9772,24.182,23.9772,24.065,269700.0
2012-07-13 10:30:00,32.91,32.95,32.74,32.76,138600.0,24.065,24.0942,23.9407,23.9553,138600.0
2012-07-13 11:00:00,32.77,32.94,32.77,32.9,229900.0,23.9626,24.0869,23.9626,24.0577,229900.0
2012-07-13 11:30:00,32.9,33.07,32.9,33.04,101900.0,24.0577,24.182,24.0577,24.16,101900.0
2012-07-13 12:00:00,33.04,33.18,33.0,33.13,157700.0,24.16,24.2624,24.1308,24.2258,157700.0
2012-07-13 12:30:00,33.12,33.14,33.05,33.05,99300.0,24.2185,24.2332,24.1673,24.1673,99300.0
2012-07-13 13:00:00,33.05,33.07,32.92,32.98,127800.0,24.1673,24.182,24.0723,24.1162,127800.0
2012-07-13 13:30:00,33.0,33.08,32.98,33.04,153200.0,24.1308,24.1893,24.1162,24.16,153200.0
2012-07-13 14:00:00,33.05,33.07,32.98,33.04,84700.0,24.1673,24.182,24.1162,24.16,84700.0
2012-07-13 14:30:00,33.05,33.09,33.0,33.06,84100.0,24.1673,24.1966,24.1308,24.1747,84100.0
2012-07-13 15:00:00,33.06,33.16,33.05,33.06,249500.0,24.1747,24.2478,24.1673,24.1747,249500.0
2012-07-13 15:30:00,33.07,33.15,33.0,33.06,370800.0,24.182,24.2405,24.1308,24.1747,370800.0
2012-07-16 09:30:00,32.88,33.0,32.76,32.86,200600.0,24.043,24.1308,23.9553,24.0284,200600.0
2012-07-16 10:00:00,32.86,33.22,32.85,33.22,160500.0,24.0284,24.2917,24.0211,24.2917,160500.0
2012-07-16 10:30:00,33.2,33.44,33.05,33.11,212200.0,24.277,24.4525,24.1673,24.2112,212200.0
2012-07-16 11:00:00,33.11,33.31,33.04,33.15,76200.0,24.2112,24.3575,24.16,24.2405,76200.0
2012-07-16 11:30:00,33.15,33.19,32.97,33.02,200600.0,24.2405,24.2697,24.1088,24.1454,200600.0
2012-07-16 12:00:00,33.02,33.16,32.95,32.95,239300.0,24.1454,24.2478,24.0942,24.0942,239300.0
2012-07-16 12:30:00,32.96,33.0,32.79,32.87,179100.0,24.1015,24.1308,23.9772,24.0357,179100.0
2012-07-16 13:00:00,32.88,32.95,32.74,32.75,121200.0,24.043,24.0942,23.9407,23.948,121200.0
2012-07-16 13:30:00,32.75,32.99,32.74,32.91,260500.0,23.948,24.1235,23.9407,24.065,260500.0
2012-07-16 14:00:00,32.9,33.04,32.9,32.93,278300.0,24.0577,24.16,24.0577,24.0796,278300.0
2012-07-16 14:30:00,32.96,32.98,32.82,32.93,111900.0,24.1015,24.1162,23.9992,24.0796,111900.0
2012-07-16 15:00:00,32.93,32.96,32.77,32.82,203300.0,24.0796,24.1015,23.9626,23.9992,203300.0
2012-07-16 15:30:00,32.83,32.94,32.76,32.83,323800.0,24.0065,24.0869,23.9553,24.0065,323800.0
2012-07-17 09:30:00,33.08,33.47,32.97,33.12,173000.0,24.1893,24.4745,24.1088,24.2185,173000.0
2012-07-17 10:00:00,33.13,33.13,32.66,32.72,174700.0,24.2258,24.2258,23.8822,23.926,174700.0
2012-07-17 10:30:00,32.72,32.79,32.56,32.62,140600.0,23.926,23.9772,23.809,23.8529,140600.0
2012-07-17 11:00:00,32.61,32.9,32.58,32.71,155400.0,23.8456,24.0577,23.8237,23.9187,155400.0
2012-07-17 11:30:00,32.74,32.92,32.72,32.9,102200.0,23.9407,24.0723,23.926,24.0577,102200.0
2012-07-17 12:00:00,32.91,32.96,32.85,32.88,97200.0,24.065,24.1015,24.0211,24.043,97200.0
2012-07-17 12:30:00,32.9,32.98,32.84,32.84,66300.0,24.0577,24.1162,24.0138,24.0138,66300.0
2012-07-17 13:00:00,32.84,33.0,32.83,32.98,64900.0,24.0138,24.1308,24.0065,24.1162,64900.0
2012-07-17 13:30:00,33.0,33.06,32.97,32.99,77600.0,24.1308,24.1747,24.1088,24.1235,77600.0
2012-07-17 14:00:00,32.99,33.08,32.97,33.02,173500.0,24.1235,24.1893,24.1088,24.1454,173500.0
2012-07-17 14:30:00,33.03,33.03,32.88,32.93,224500.0,24.1527,24.1527,24.043,24.0796,224500.0
2012-07-17 15:00:00,32.93,32.98,32.9,32.93,159300.0,24.0796,24.1162,24.0577,24.0796,159300.0
2012-07-17 15:30:00,32.92,32.97,32.81,32.94,373900.0,24.0723,24.1088,23.9919,24.0869,373900.0
2012-07-18 09:30:00,32.85,32.94,32.64,32.79,213400.0,24.0211,24.0869,23.8675,23.9772,213400.0
2012-07-18 10:00:00,32.79,33.1,32.79,33.08,79600.0,23.9772,24.2039,23.9772,24.1893,79600.0
2012-07-18 10:30:00,33.12,33.23,33.01,33.15,224400.0,24.2185,24.299,24.1381,24.2405,224400.0
2012-07-18 11:00:00,33.15,33.35,33.1,33.31,148200.0,24.2405,24.3867,24.2039,24.3575,148200.0
2012-07-18 11:30:00,33.32,33.5,33.31,33.5,166000.0,24.3648,24.4964,24.3575,24.4964,166000.0
2012-07-18 12:00:00,33.49,33.55,33.39,33.46,175700.0,24.4891,24.533,24.416,24.4672,175700.0
2012-07-18 12:30:00,33.46,33.53,33.4,33.52,150500.0,24.4672,24.5183,24.4233,24.511,150500.0
2012-07-18 13:00:00,33.52,33.62,33.5,33.55,80500.0,24.511,24.5842,24.4964,24.533,80500.0
2012-07-18 13:30:00,33.55,33.58,33.49,33.58,121700.0,24.533,24.5549,24.4891,24.5549,121700.0
2012-07-18 14:00:00,33.58,33.66,33.58,33.65,110000.0,24.5549,24.6134,24.5549,24.6061,110000.0
2012-07-18 14:30:00,33.65,33.65,33.5,33.56,109800.0,24.6061,24.6061,24.4964,24.5403,109800.0
2012-07-18 15:00:00,33.57,33.6,33.46,33.52,179500.0,24.5476,24.5695,24.4672,24.511,179500.0
2012-07-18 15:30:00,33.52,33.55,33.44,33.46,364900.0,24.511,24.533,24.4525,24.4672,364900.0
2012-07-19 09:30:00,33.59,33.69,33.52,33.61,56200.0,24.5622,24.6353,24.511,24.5768,56200.0
2012-07-19 10:00:00,33.59,33.59,33.28,33.51,114200.0,24.5622,24.5622,24.3355,24.5037,114200.0
2012-07-19 10:30:00,33.51,33.59,33.41,33.59,96500.0,24.5037,24.5622,24.4306,24.5622,96500.0
2012-07-19 11:00:00,33.57,33.76,33.57,33.74,117000.0,24.5476,24.6865,24.5476,24.6719,117000.0
2012-07-19 11:30:00,33.73,33.79,33.7,33.76,86900.0,24.6646,24.7085,24.6427,24.6865,86900.0
2012-07-19 12:00:00,33.75,33.99,33.72,33.98,145500.0,24.6792,24.8547,24.6573,24.8474,145500.0
2012-07-19 12:30:00,33.97,34.0,33.8,33.87,232100.0,24.8401,24.862,24.7158,24.767,232100.0
2012-07-19 13:00:00,33.88,33.95,33.86,33.89,131000.0,24.7743,24.8255,24.7596,24.7816,131000.0
2012-07-19 13:30:00,33.89,33.9,33.71,33.76,204600.0,24.7816,24.7889,24.65,24.6865,204600.0
2012-07-19 14:00:00,33.76,33.82,33.72,33.81,70500.0,24.6865,24.7304,24.6573,24.7231,70500.0
2012-07-19 14:30:00,33.82,33.89,33.78,33.81,73900.0,24.7304,24.7816,24.7011,24.7231,73900.0
2012-07-19 15:00:00,33.82,33.85,33.7,33.73,228200.0,24.7304,24.7523,24.6427,24.6646,228200.0
2012-07-19 15:30:00,33.73,33.8,33.72,33.75,364700.0,24.6646,24.7158,24.6573,24.6792,364700.0
2012-07-20 09:30:00,33.39,33.44,33.01,33.1,177300.0,24.416,24.4525,24.1381,24.2039,177300.0
2012-07-20 10:00:00,33.09,33.19,33.02,33.14,168700.0,24.1966,24.2697,24.1454,24.2332,168700.0
2012-07-20 10:30:00,33.13,33.13,32.85,33.0,252100.0,24.2258,24.2258,24.0211,24.1308,252100.0
2012-07-20 11:00:00,33.0,33.11,32.94,33.04,92700.0,24.1308,24.2112,24.0869,24.16,92700.0
2012-07-20 11:30:00,33.06,33.06,32.91,33.01,93100.0,24.1747,24.1747,24.065,24.1381,93100.0
2012-07-20 12:00:00,33.02,33.06,32.88,32.93,91900.0,24.1454,24.1747,24.043,24.0796,91900.0
2012-07-20 12:30:00,32.92,32.92,32.82,32.91,82000.0,24.0723,24.0723,23.9992,24.065,82000.0
2012-07-20 13:00:00,32.91,32.91,32.81,32.87,77400.0,24.065,24.065,23.9919,24.0357,77400.0
2012-07-20 13:30:00,32.87,32.98,32.83,32.97,78900.0,24.0357,24.1162,24.0065,24.1088,78900.0
2012-07-20 14:00:00,32.97,33.06,32.94,32.98,94700.0,24.1088,24.1747,24.0869,24.1162,94700.0
2012-07-20 14:30:00,32.98,33.0,32.86,32.95,90800.0,24.1162,24.1308,24.0284,24.0942,90800.0
2012-07-20 15:00:00,32.94,32.95,32.87,32.88,119700.0,24.0869,24.0942,24.0357,24.043,119700.0
2012-07-20 15:30:00,32.88,33.03,32.85,32.95,279500.0,24.043,24.1527,24.0211,24.0942,279500.0
2012-07-23 09:30:00,32.57,32.57,32.02,32.34,154700.0,23.8164,23.8164,23.4142,23.6482,154700.0
2012-07-23 10:00:00,32.34,32.54,32.31,32.52,96100.0,23.6482,23.7944,23.6262,23.7798,96100.0
2012-07-23 10:30:00,32.51,32.7,32.42,32.7,53400.0,23.7725,23.9114,23.7067,23.9114,53400.0
2012-07-23 11:00:00,32.71,32.79,32.68,32.77,70800.0,23.9187,23.9772,23.8968,23.9626,70800.0
2012-07-23 11:30:00,32.77,32.77,32.62,32.73,59600.0,23.9626,23.9626,23.8529,23.9334,59600.0
2012-07-23 12:00:00,32.74,32.87,32.71,32.87,56200.0,23.9407,24.0357,23.9187,24.0357,56200.0
2012-07-23 12:30:00,32.87,32.93,32.82,32.9,100600.0,24.0357,24.0796,23.9992,24.0577,100600.0
2012-07-23 13:00:00,32.9,32.9,32.6,32.62,108700.0,24.0577,24.0577,23.8383,23.8529,108700.0
2012-07-23 13:30:00,32.61,32.71,32.58,32.63,101600.0,23.8456,23.9187,23.8237,23.8602,101600.0
2012-07-23 14:00:00,32.64,32.74,32.64,32.69,63800.0,23.8675,23.9407,23.8675,23.9041,63800.0
2012-07-23 14:30:00,32.68,32.73,32.66,32.7,59200.0,23.8968,23.9334,23.8822,23.9114,59200.0
2012-07-23 15:00:00,32.69,32.78,32.6,32.77,206600.0,23.9041,23.9699,23.8383,23.9626,206600.0
2012-07-23 15:30:00,32.78,32.82,32.62,32.64,290800.0,23.9699,23.9992,23.8529,23.8675,290800.0
2012-07-24 09:30:00,32.77,32.96,32.64,32.85,131700.0,23.9626,24.1015,23.8675,24.0211,131700.0
2012-07-24 10:00:00,32.83,32.89,32.58,32.7,53300.0,24.0065,24.0503,23.8237,23.9114,53300.0
2012-07-24 10:30:00,32.69,32.84,32.66,32.82,48200.0,23.9041,24.0138,23.8822,23.9992,48200.0
2012-07-24 11:00:00,32.82,32.94,32.76,32.79,88000.0,23.9992,24.0869,23.9553,23.9772,88000.0
2012-07-24 11:30:00,32.8,32.81,32.56,32.67,67300.0,23.9845,23.9919,23.809,23.8895,67300.0
2012-07-24 12:00:00,32.67,32.73,32.53,32.64,128200.0,23.8895,23.9334,23.7871,23.8675,128200.0
2012-07-24 12:30:00,32.64,32.7,32.56,32.67,68900.0,23.8675,23.9114,23.809,23.8895,68900.0
2012-07-24 13:00:00,32.69,32.74,32.64,32.73,47800.0,23.9041,23.9407,23.8675,23.9334,47800.0
2012-07-24 13:30:00,32.72,32.75,32.64,32.68,120100.0,23.926,23.948,23.8675,23.8968,120100.0
2012-07-24 14:00:00,32.68,32.68,32.42,32.42,229300.0,23.8968,23.8968,23.7067,23.7067,229300.0
2012-07-24 14:30:00,32.41,32.55,32.41,32.5,72900.0,23.6994,23.8017,23.6994,23.7652,72900.0
2012-07-24 15:00:00,32.5,32.6,32.4,32.6,82800.0,23.7652,23.8383,23.692,23.8383,82800.0
2012-07-24 15:30:00,32.6,32.7,32.48,32.68,209100.0,23.8383,23.9114,23.7505,23.8968,209100.0
2012-07-25 09:30:00,32.82,32.91,32.54,32.6,90200.0,23.9992,24.065,23.7944,23.8383,90200.0
2012-07-25 10:00:00,32.59,32.76,32.47,32.67,112100.0,23.831,23.9553,23.7432,23.8895,112100.0
2012-07-25 10:30:00,32.65,32.75,32.44,32.47,72800.0,23.8749,23.948,23.7213,23.7432,72800.0
2012-07-25 11:00:00,32.47,32.66,32.46,32.66,74300.0,23.7432,23.8822,23.7359,23.8822,74300.0
2012-07-25 11:30:00,32.64,32.69,32.51,32.6,107500.0,23.8675,23.9041,23.7725,23.8383,107500.0
2012-07-25 12:00:00,32.59,32.72,32.5,32.57,234100.0,23.831,23.926,23.7652,23.8164,234100.0
2012-07-25 12:30:00,32.59,32.7,32.55,32.62,165200.0,23.831,23.9114,23.8017,23.8529,165200.0
2012-07-25 13:00:00,32.62,32.75,32.6,32.75,50300.0,23.8529,23.948,23.8383,23.948,50300.0
2012-07-25 13:30:00,32.75,32.85,32.71,32.76,125000.0,23.948,24.0211,23.9187,23.9553,125000.0
2012-07-25 14:00:00,32.76,32.77,32.67,32.74,97700.0,23.9553,23.9626,23.8895,23.9407,97700.0
2012-07-25 14:30:00,32.73,32.78,32.64,32.64,110500.0,23.9334,23.9699,23.8675,23.8675,110500.0
2012-07-25 15:00:00,32.65,32.66,32.47,32.5,90200.0,23.8749,23.8822,23.7432,23.7652,90200.0
2012-07-25 15:30:00,32.5,32.51,32.3,32.35,396000.0,23.7652,23.7725,23.6189,23.6555,396000.0
2012-07-26 09:30:00,32.92,33.11,32.81,32.86,152700.0,24.0723,24.2112,23.9919,24.0284,152700.0
2012-07-26 10:00:00,32.87,32.9,32.68,32.7,86700.0,24.0357,24.0577,23.8968,23.9114,86700.0
2012-07-26 10:30:00,32.71,32.75,32.49,32.54,101800.0,23.9187,23.948,23.7579,23.7944,101800.0
2012-07-26 11:00:00,32.53,32.56,32.44,32.54,156200.0,23.7871,23.809,23.7213,23.7944,156200.0
2012-07-26 11:30:00,32.53,32.62,32.4,32.49,90200.0,23.7871,23.8529,23.692,23.7579,90200.0
2012-07-26 12:00:00,32.51,32.69,32.48,32.64,155500.0,23.7725,23.9041,23.7505,23.8675,155500.0
2012-07-26 12:30:00,32.64,32.77,32.61,32.75,38600.0,23.8675,23.9626,23.8456,23.948,38600.0
2012-07-26 13:00:00,32.74,32.81,32.72,32.79,59200.0,23.9407,23.9919,23.926,23.9772,59200.0
2012-07-26 13:30:00,32.8,32.85,32.74,32.78,60900.0,23.9845,24.0211,23.9407,23.9699,60900.0
2012-07-26 14:00:00,32.76,32.88,32.76,32.85,50100.0,23.9553,24.043,23.9553,24.0211,50100.0
2012-07-26 14:30:00,32.84,32.92,32.81,32.88,78300.0,24.0138,24.0723,23.9919,24.043,78300.0
2012-07-26 15:00:00,32.88,32.96,32.85,32.94,71600.0,24.043,24.1015,24.0211,24.0869,71600.0
2012-07-26 15:30:00,32.94,33.02,32.9,32.93,210400.0,24.0869,24.1454,24.0577,24.0796,210400.0
2012-07-27 09:30:00,33.26,33.58,33.13,33.46,147500.0,24.3209,24.5549,24.2258,24.4672,147500.0
2012-07-27 10:00:00,33.47,33.53,33.32,33.34,71900.0,24.4745,24.5183,24.3648,24.3794,71900.0
2012-07-27 10:30:00,33.34,33.54,33.34,33.5,53100.0,24.3794,24.5257,24.3794,24.4964,53100.0
2012-07-27 11:00:00,33.53,33.55,33.43,33.47,72500.0,24.5183,24.533,24.4452,24.4745,72500.0
2012-07-27 11:30:00,33.48,33.61,33.44,33.59,101400.0,24.4818,24.5768,24.4525,24.5622,101400.0
2012-07-27 12:00:00,33.59,33.66,33.54,33.65,136100.0,24.5622,24.6134,24.5257,24.6061,136100.0
2012-07-27 12:30:00,33.65,33.66,33.61,33.63,78100.0,24.6061,24.6134,24.5768,24.5915,78100.0
2012-07-27 13:00:00,33.62,33.72,33.58,33.71,59200.0,24.5842,24.6573,24.5549,24.65,59200.0
2012-07-27 13:30:00,33.71,33.89,33.66,33.73,170600.0,24.65,24.7816,24.6134,24.6646,170600.0
2012-07-27 14:00:00,33.71,33.74,33.53,33.54,186500.0,24.65,24.6719,24.5183,24.5257,186500.0
2012-07-27 14:30:00,33.56,33.67,33.54,33.62,91600.0,24.5403,24.6207,24.5257,24.5842,91600.0
2012-07-27 15:00:00,33.61,33.79,33.61,33.76,89200.0,24.5768,24.7085,24.5768,24.6865,89200.0
2012-07-27 15:30:00,33.76,33.77,33.57,33.64,297100.0,24.6865,24.6938,24.5476,24.5988,297100.0
2012-07-30 09:30:00,33.62,33.94,33.62,33.93,135500.0,24.5842,24.8181,24.5842,24.8108,135500.0
2012-07-30 10:00:00,33.94,33.94,33.79,33.89,124700.0,24.8181,24.8181,24.7085,24.7816,124700.0
2012-07-30 10:30:00,33.92,33.94,33.63,33.65,130300.0,24.8035,24.8181,24.5915,24.6061,130300.0
2012-07-30 11:00:00,33.64,33.71,33.52,33.52,74200.0,24.5988,24.65,24.511,24.511,74200.0
2012-07-30 11:30:00,33.52,33.53,33.39,33.42,94200.0,24.511,24.5183,24.416,24.4379,94200.0
2012-07-30 12:00:00,33.44,33.48,33.37,33.46,44900.0,24.4525,24.4818,24.4013,24.4672,44900.0
2012-07-30 12:30:00,33.46,33.55,33.43,33.51,42700.0,24.4672,24.533,24.4452,24.5037,42700.0
2012-07-30 13:00:00,33.5,33.58,33.48,33.5,33000.0,24.4964,24.5549,24.4818,24.4964,33000.0
2012-07-30 13:30:00,33.48,33.67,33.48,33.56,69000.0,24.4818,24.6207,24.4818,24.5403,69000.0
2012-07-30 14:00:00,33.56,33.63,33.48,33.49,66200.0,24.5403,24.5915,24.4818,24.4891,66200.0
2012-07-30 14:30:00,33.5,33.5,33.38,33.42,42500.0,24.4964,24.4964,24.4087,24.4379,42500.0
2012-07-30 15:00:00,33.42,33.49,33.39,33.48,74900.0,24.4379,24.4891,24.416,24.4818,74900.0
2012-07-30 15:30:00,33.49,33.55,33.45,33.54,166000.0,24.4891,24.533,24.4598,24.5257,166000.0
2012-07-31 09:30:00,33.38,33.63,33.07,33.63,101700.0,24.4087,24.5915,24.182,24.5915,101700.0
2012-07-31 10:00:00,33.63,33.7,33.35,33.54,86800.0,24.5915,24.6427,24.3867,24.5257,86800.0
2012-07-31 10:30:00,33.52,33.58,33.43,33.43,40500.0,24.511,24.5549,24.4452,24.4452,40500.0
2012-07-31 11:00:00,33.44,33.52,33.36,33.42,36400.0,24.4525,24.511,24.394,24.4379,36400.0
2012-07-31 11:30:00,33.41,33.41,33.31,33.34,29700.0,24.4306,24.4306,24.3575,24.3794,29700.0
2012-07-31 12:00:00,33.33,33.33,33.18,33.22,105500.0,24.3721,24.3721,24.2624,24.2917,105500.0
2012-07-31 12:30:00,33.21,33.28,33.12,33.14,36100.0,24.2843,24.3355,24.2185,24.2332,36100.0
2012-07-31 13:00:00,33.13,33.24,33.1,33.22,34700.0,24.2258,24.3063,24.2039,24.2917,34700.0
2012-07-31 13:30:00,33.21,33.21,33.12,33.13,41700.0,24.2843,24.2843,24.2185,24.2258,41700.0
2012-07-31 14:00:00,33.12,33.24,33.1,33.21,68800.0,24.2185,24.3063,24.2039,24.2843,68800.0
2012-07-31 14:30:00,33.2,33.2,33.12,33.13,92200.0,24.277,24.277,24.2185,24.2258,92200.0
2012-07-31 15:00:00,33.11,33.17,33.1,33.13,56900.0,24.2112,24.2551,24.2039,24.2258,56900.0
2012-07-31 15:30:00,33.13,33.14,32.97,33.02,245000.0,24.2258,24.2332,24.1088,24.1454,245000.0
2012-08-01 09:30:00,33.29,33.37,33.0,33.05,104900.0,24.3428,24.4013,24.1308,24.1673,104900.0
2012-08-01 10:00:00,33.01,33.2,32.91,33.08,147700.0,24.1381,24.277,24.065,24.1893,147700.0
2012-08-01 10:30:00,33.08,33.23,33.03,33.19,49900.0,24.1893,24.299,24.1527,24.2697,49900.0
2012-08-01 11:00:00,33.2,33.2,32.92,33.01,62000.0,24.277,24.277,24.0723,24.1381,62000.0
2012-08-01 11:30:00,33.02,33.07,32.83,32.85,124200.0,24.1454,24.182,24.0065,24.0211,124200.0
2012-08-01 12:00:00,32.85,32.85,32.76,32.76,64300.0,24.0211,24.0211,23.9553,23.9553,64300.0
2012-08-01 12:30:00,32.78,32.99,32.78,32.96,66300.0,23.9699,24.1235,23.9699,24.1015,66300.0
2012-08-01 13:00:00,32.96,33.05,32.84,32.84,44900.0,24.1015,24.1673,24.0138,24.0138,44900.0
2012-08-01 13:30:00,32.85,32.95,32.84,32.89,105700.0,24.0211,24.0942,24.0138,24.0503,105700.0
2012-08-01 14:00:00,32.9,32.95,32.61,32.94,119700.0,24.0577,24.0942,23.8456,24.0869,119700.0
2012-08-01 14:30:00,32.96,32.98,32.74,32.77,74700.0,24.1015,24.1162,23.9407,23.9626,74700.0
2012-08-01 15:00:00,32.77,32.97,32.76,32.97,128200.0,23.9626,24.1088,23.9553,24.1088,128200.0
2012-08-01 15:30:00,32.97,32.98,32.73,32.78,215400.0,24.1088,24.1162,23.9334,23.9699,215400.0
2012-08-02 09:30:00,32.51,33.27,32.51,33.17,145400.0,23.7725,24.3282,23.7725,24.2551,145400.0
2012-08-02 10:00:00,33.19,33.24,32.97,33.07,98300.0,24.2697,24.3063,24.1088,24.182,98300.0
2012-08-02 10:30:00,33.07,33.1,32.92,32.95,61700.0,24.182,24.2039,24.0723,24.0942,61700.0
2012-08-02 11:00:00,32.95,32.95,32.62,32.78,89700.0,24.0942,24.0942,23.8529,23.9699,89700.0
2012-08-02 11:30:00,32.83,32.83,32.54,32.72,74400.0,24.0065,24.0065,23.7944,23.926,74400.0
2012-08-02 12:00:00,32.69,32.85,32.68,32.76,33400.0,23.9041,24.0211,23.8968,23.9553,33400.0
2012-08-02 12:30:00,32.76,32.77,32.63,32.73,31100.0,23.9553,23.9626,23.8602,23.9334,31100.0
2012-08-02 13:00:00,32.76,32.83,32.72,32.75,33500.0,23.9553,24.0065,23.926,23.948,33500.0
2012-08-02 13:30:00,32.75,32.84,32.62,32.62,102000.0,23.948,24.0138,23.8529,23.8529,102000.0
2012-08-02 14:00:00,32.62,32.67,32.54,32.61,98700.0,23.8529,23.8895,23.7944,23.8456,98700.0
2012-08-02 14:30:00,32.64,32.75,32.6,32.67,105200.0,23.8675,23.948,23.8383,23.8895,105200.0
2012-08-02 15:00:00,32.64,32.86,32.6,32.81,105400.0,23.8675,24.0284,23.8383,23.9919,105400.0
2012-08-02 15:30:00,32.81,32.97,32.78,32.92,235700.0,23.9919,24.1088,23.9699,24.0723,235700.0
2012-08-03 09:30:00,33.54,33.76,33.43,33.73,97700.0,24.5257,24.6865,24.4452,24.6646,97700.0
2012-08-03 10:00:00,33.75,33.77,33.62,33.77,94100.0,24.6792,24.6938,24.5842,24.6938,94100.0
2012-08-03 10:30:00,33.77,33.8,33.6,33.67,51800.0,24.6938,24.7158,24.5695,24.6207,51800.0
2012-08-03 11:00:00,33.66,33.91,33.65,33.84,77800.0,24.6134,24.7962,24.6061,24.745,77800.0
2012-08-03 11:30:00,33.82,33.83,33.69,33.74,94400.0,24.7304,24.7377,24.6353,24.6719,94400.0
2012-08-03 12:00:00,33.74,33.81,33.71,33.81,42600.0,24.6719,24.7231,24.65,24.7231,42600.0
2012-08-03 12:30:00,33.79,33.93,33.79,33.9,67200.0,24.7085,24.8108,24.7085,24.7889,67200.0
2012-08-03 13:00:00,33.91,33.96,33.89,33.95,61200.0,24.7962,24.8328,24.7816,24.8255,61200.0
2012-08-03 13:30:00,33.95,33.99,33.92,33.97,37600.0,24.8255,24.8547,24.8035,24.8401,37600.0
2012-08-03 14:00:00,33.97,34.1,33.95,34.09,132200.0,24.8401,24.9351,24.8255,24.9278,132200.0
2012-08-03 14:30:00,34.09,34.1,33.94,34.01,66800.0,24.9278,24.9351,24.8181,24.8693,66800.0
2012-08-03 15:00:00,34.0,34.05,33.92,33.93,69000.0,24.862,24.8986,24.8035,24.8108,69000.0
2012-08-03 15:30:00,33.94,33.98,33.84,33.92,186100.0,24.8181,24.8474,24.745,24.8035,186100.0
2012-08-06 09:30:00,34.01,34.4,34.01,34.14,98500.0,24.8693,25.1545,24.8693,24.9644,98500.0
2012-08-06 10:00:00,34.13,34.25,34.06,34.11,117300.0,24.9571,25.0448,24.9059,24.9425,117300.0
2012-08-06 10:30:00,34.11,34.13,33.99,33.99,54300.0,24.9425,24.9571,24.8547,24.8547,54300.0
2012-08-06 11:00:00,33.99,34.07,33.89,33.89,110600.0,24.8547,24.9132,24.7816,24.7816,110600.0
2012-08-06 11:30:00,33.89,34.05,33.84,34.02,54400.0,24.7816,24.8986,24.745,24.8766,54400.0
2012-08-06 12:00:00,34.02,34.05,33.95,34.05,40500.0,24.8766,24.8986,24.8255,24.8986,40500.0
2012-08-06 12:30:00,34.05,34.13,34.02,34.07,38900.0,24.8986,24.9571,24.8766,24.9132,38900.0
2012-08-06 13:00:00,34.07,34.08,33.99,34.06,48000.0,24.9132,24.9205,24.8547,24.9059,48000.0
2012-08-06 13:30:00,34.06,34.06,33.92,33.99,54000.0,24.9059,24.9059,24.8035,24.8547,54000.0
2012-08-06 14:00:00,34.0,34.02,33.93,33.99,39300.0,24.862,24.8766,24.8108,24.8547,39300.0
2012-08-06 14:30:00,33.99,34.02,33.93,33.95,87000.0,24.8547,24.8766,24.8108,24.8255,87000.0
2012-08-06 15:00:00,33.95,33.98,33.85,33.94,137600.0,24.8255,24.8474,24.7523,24.8181,137600.0
2012-08-06 15:30:00,33.94,33.95,33.73,33.75,304700.0,24.8181,24.8255,24.6646,24.6792,304700.0
2012-08-07 09:30:00,34.1,34.39,34.04,34.36,126100.0,24.9351,25.1472,24.8913,25.1253,126100.0
2012-08-07 10:00:00,34.34,34.4,34.18,34.37,103600.0,25.1106,25.1545,24.9936,25.1326,103600.0
2012-08-07 10:30:00,34.38,34.46,34.35,34.44,91700.0,25.1399,25.1984,25.118,25.1838,91700.0
2012-08-07 11:00:00,34.45,34.47,34.14,34.29,185500.0,25.1911,25.2057,24.9644,25.0741,185500.0
2012-08-07 11:30:00,34.3,34.57,34.3,34.48,103600.0,25.0814,25.2788,25.0814,25.213,103600.0
2012-08-07 12:00:00,34.51,34.52,34.37,34.44,119200.0,25.235,25.2423,25.1326,25.1838,119200.0
2012-08-07 12:30:00,34.44,34.55,34.43,34.45,85800.0,25.1838,25.2642,25.1765,25.1911,85800.0
2012-08-07 13:00:00,34.45,34.49,34.38,34.46,57700.0,25.1911,25.2203,25.1399,25.1984,57700.0
2012-08-07 13:30:00,34.45,34.65,34.45,34.64,66000.0,25.1911,25.3373,25.1911,25.33,66000.0
2012-08-07 14:00:00,34.62,34.66,34.55,34.55,63500.0,25.3154,25.3446,25.2642,25.2642,63500.0
2012-08-07 14:30:00,34.55,34.59,34.5,34.57,85700.0,25.2642,25.2935,25.2276,25.2788,85700.0
2012-08-07 15:00:00,34.57,34.65,34.54,34.64,141900.0,25.2788,25.3373,25.2569,25.33,141900.0
2012-08-07 15:30:00,34.64,34.65,34.4,34.46,596500.0,25.33,25.3373,25.1545,25.1984,596500.0
2012-08-08 09:30:00,34.33,34.6,34.11,34.59,98600.0,25.1033,25.3008,24.9425,25.2935,98600.0
2012-08-08 10:00:00,34.58,34.88,34.54,34.67,114000.0,25.2861,25.5055,25.2569,25.3519,114000.0
2012-08-08 10:30:00,34.69,34.7,34.55,34.55,111200.0,25.3666,25.3739,25.2642,25.2642,111200.0
2012-08-08 11:00:00,34.55,34.75,34.45,34.75,204800.0,25.2642,25.4104,25.1911,25.4104,204800.0
2012-08-08 11:30:00,34.75,34.8,34.7,34.73,40900.0,25.4104,25.447,25.3739,25.3958,40900.0
2012-08-08 12:00:00,34.73,34.89,34.71,34.85,119600.0,25.3958,25.5128,25.3812,25.4836,119600.0
2012-08-08 12:30:00,34.86,34.87,34.77,34.86,61400.0,25.4909,25.4982,25.4251,25.4909,61400.0
2012-08-08 13:00:00,34.87,34.91,34.83,34.86,70000.0,25.4982,25.5274,25.4689,25.4909,70000.0
2012-08-08 13:30:00,34.85,34.92,34.77,34.78,165400.0,25.4836,25.5348,25.4251,25.4324,165400.0
2012-08-08 14:00:00,34.79,34.8,34.73,34.74,71500.0,25.4397,25.447,25.3958,25.4031,71500.0
2012-08-08 14:30:00,34.74,34.8,34.67,34.68,147500.0,25.4031,25.447,25.3519,25.3593,147500.0
2012-08-08 15:00:00,34.68,34.69,34.44,34.56,274900.0,25.3593,25.3666,25.1838,25.2715,274900.0
2012-08-08 15:30:00,34.55,34.7,34.54,34.62,246700.0,25.2642,25.3739,25.2569,25.3154,246700.0
2012-08-09 09:30:00,34.61,34.79,34.4,34.4,207100.0,25.3081,25.4397,25.1545,25.1545,207100.0
2012-08-09 10:00:00,34.4,34.46,34.16,34.24,215100.0,25.1545,25.1984,24.979,25.0375,215100.0
2012-08-09 10:30:00,34.26,34.33,34.17,34.24,139700.0,25.0521,25.1033,24.9863,25.0375,139700.0
2012-08-09 11:00:00,34.24,34.29,34.01,34.29,171700.0,25.0375,25.0741,24.8693,25.0741,171700.0
2012-08-09 11:30:00,34.29,34.35,34.17,34.23,61500.0,25.0741,25.118,24.9863,25.0302,61500.0
2012-08-09 12:00:00,34.23,34.26,34.17,34.17,51100.0,25.0302,25.0521,24.9863,24.9863,51100.0
2012-08-09 12:30:00,34.18,34.33,34.12,34.33,115200.0,24.9936,25.1033,24.9498,25.1033,115200.0
2012-08-09 13:00:00,34.33,34.35,34.28,34.29,67100.0,25.1033,25.118,25.0668,25.0741,67100.0
2012-08-09 13:30:00,34.3,34.3,34.28,34.3,58500.0,25.0814,25.0814,25.0668,25.0814,58500.0
2012-08-09 14:00:00,34.3,34.41,34.25,34.39,128200.0,25.0814,25.1618,25.0448,25.1472,128200.0
2012-08-09 14:30:00,34.39,34.55,34.37,34.52,110100.0,25.1472,25.2642,25.1326,25.2423,110100.0
2012-08-09 15:00:00,34.53,34.55,34.47,34.5,129600.0,25.2496,25.2642,25.2057,25.2276,129600.0
2012-08-09 15:30:00,34.49,34.57,34.48,34.55,336200.0,25.2203,25.2788,25.213,25.2642,336200.0
2012-08-10 09:30:00,34.61,34.69,34.18,34.21,202900.0,25.3081,25.3666,24.9936,25.0156,202900.0
2012-08-10 10:00:00,34.21,34.23,33.85,33.87,272700.0,25.0156,25.0302,24.7523,24.767,272700.0
2012-08-10 10:30:00,33.9,34.11,33.88,34.0,69900.0,24.7889,24.9425,24.7743,24.862,69900.0
2012-08-10 11:00:00,34.0,34.0,33.84,33.9,56400.0,24.862,24.862,24.745,24.7889,56400.0
2012-08-10 11:30:00,33.9,33.96,33.81,33.92,63400.0,24.7889,24.8328,24.7231,24.8035,63400.0
2012-08-10 12:00:00,33.9,34.0,33.88,33.94,40800.0,24.7889,24.862,24.7743,24.8181,40800.0
2012-08-10 12:30:00,33.96,33.99,33.88,33.93,102400.0,24.8328,24.8547,24.7743,24.8108,102400.0
2012-08-10 13:00:00,33.93,34.0,33.91,33.99,72900.0,24.8108,24.862,24.7962,24.8547,72900.0
2012-08-10 13:30:00,33.99,34.17,33.96,34.13,66700.0,24.8547,24.9863,24.8328,24.9571,66700.0
2012-08-10 14:00:00,34.13,34.14,33.97,34.04,176400.0,24.9571,24.9644,24.8401,24.8913,176400.0
2012-08-10 14:30:00,34.05,34.12,34.02,34.08,47800.0,24.8986,24.9498,24.8766,24.9205,47800.0
2012-08-10 15:00:00,34.09,34.11,34.02,34.09,66700.0,24.9278,24.9425,24.8766,24.9278,66700.0
2012-08-10 15:30:00,34.1,34.17,34.07,34.13,164400.0,24.9351,24.9863,24.9132,24.9571,164400.0
2012-08-13 09:30:00,34.11,34.19,33.76,33.91,71000.0,24.9425,25.001,24.6865,24.7962,71000.0
2012-08-13 10:00:00,33.92,34.0,33.8,33.8,157300.0,24.8035,24.862,24.7158,24.7158,157300.0
2012-08-13 10:30:00,33.81,33.9,33.77,33.8,118300.0,24.7231,24.7889,24.6938,24.7158,118300.0
2012-08-13 11:00:00,33.79,33.95,33.72,33.88,112900.0,24.7085,24.8255,24.6573,24.7743,112900.0
2012-08-13 11:30:00,33.89,34.04,33.89,34.04,63400.0,24.7816,24.8913,24.7816,24.8913,63400.0
2012-08-13 12:00:00,34.06,34.07,33.96,34.06,22900.0,24.9059,24.9132,24.8328,24.9059,22900.0
2012-08-13 12:30:00,34.05,34.2,34.03,34.14,74100.0,24.8986,25.0083,24.884,24.9644,74100.0
2012-08-13 13:00:00,34.13,34.19,34.12,34.15,45200.0,24.9571,25.001,24.9498,24.9717,45200.0
2012-08-13 13:30:00,34.14,34.21,34.14,34.2,35600.0,24.9644,25.0156,24.9644,25.0083,35600.0
2012-08-13 14:00:00,34.22,34.32,34.19,34.28,112600.0,25.0229,25.096,25.001,25.0668,112600.0
2012-08-13 14:30:00,34.28,34.35,34.26,34.33,58900.0,25.0668,25.118,25.0521,25.1033,58900.0
2012-08-13 15:00:00,34.33,34.34,34.26,34.32,103500.0,25.1033,25.1106,25.0521,25.096,103500.0
2012-08-13 15:30:00,34.31,34.42,34.27,34.33,436000.0,25.0887,25.1691,25.0595,25.1033,436000.0
2012-08-14 09:30:00,34.48,34.68,34.35,34.47,107100.0,25.213,25.3593,25.118,25.2057,107100.0
2012-08-14 10:00:00,34.49,34.5,34.31,34.37,85900.0,25.2203,25.2276,25.0887,25.1326,85900.0
2012-08-14 10:30:00,34.41,34.5,34.36,34.5,64500.0,25.1618,25.2276,25.1253,25.2276,64500.0
2012-08-14 11:00:00,34.52,34.61,34.47,34.61,34500.0,25.2423,25.3081,25.2057,25.3081,34500.0
2012-08-14 11:30:00,34.6,34.61,34.47,34.5,98500.0,25.3008,25.3081,25.2057,25.2276,98500.0
2012-08-14 12:00:00,34.51,34.54,34.42,34.52,57200.0,25.235,25.2569,25.1691,25.2423,57200.0
2012-08-14 12:30:00,34.5,34.51,34.3,34.31,55300.0,25.2276,25.235,25.0814,25.0887,55300.0
2012-08-14 13:00:00,34.31,34.39,34.3,34.39,216300.0,25.0887,25.1472,25.0814,25.1472,216300.0
2012-08-14 13:30:00,34.41,34.47,34.3,34.31,64700.0,25.1618,25.2057,25.0814,25.0887,64700.0
2012-08-14 14:00:00,34.31,34.32,34.18,34.25,115500.0,25.0887,25.096,24.9936,25.0448,115500.0
2012-08-14 14:30:00,34.26,34.29,34.21,34.29,104600.0,25.0521,25.0741,25.0156,25.0741,104600.0
2012-08-14 15:00:00,34.3,34.3,34.23,34.28,233300.0,25.0814,25.0814,25.0302,25.0668,233300.0
2012-08-14 15:30:00,34.27,34.27,34.16,34.25,438200.0,25.0595,25.0595,24.979,25.0448,438200.0
2012-08-15 09:30:00,34.31,34.56,34.11,34.31,172100.0,25.0887,25.2715,24.9425,25.0887,172100.0
2012-08-15 10:00:00,34.31,34.5,34.31,34.44,59300.0,25.0887,25.2276,25.0887,25.1838,59300.0
2012-08-15 10:30:00,34.43,34.46,34.31,34.37,131800.0,25.1765,25.1984,25.0887,25.1326,131800.0
2012-08-15 11:00:00,34.36,34.44,34.34,34.38,132300.0,25.1253,25.1838,25.1106,25.1399,132300.0
2012-08-15 11:30:00,34.38,34.4,34.31,34.33,35300.0,25.1399,25.1545,25.0887,25.1033,35300.0
2012-08-15 12:00:00,34.33,34.4,34.31,34.4,44700.0,25.1033,25.1545,25.0887,25.1545,44700.0
2012-08-15 12:30:00,34.38,34.44,34.36,34.42,30700.0,25.1399,25.1838,25.1253,25.1691,30700.0
2012-08-15 13:00:00,34.42,34.44,34.38,34.4,20600.0,25.1691,25.1838,25.1399,25.1545,20600.0
2012-08-15 13:30:00,34.39,34.43,34.37,34.38,28500.0,25.1472,25.1765,25.1326,25.1399,28500.0
2012-08-15 14:00:00,34.37,34.46,34.37,34.44,54900.0,25.1326,25.1984,25.1326,25.1838,54900.0
2012-08-15 14:30:00,34.43,34.5,34.4,34.47,150300.0,25.1765,25.2276,25.1545,25.2057,150300.0
2012-08-15 15:00:00,34.46,34.48,34.43,34.45,52700.0,25.1984,25.213,25.1765,25.1911,52700.0
2012-08-15 15:30:00,34.45,34.52,34.44,34.51,240800.0,25.1911,25.2423,25.1838,25.235,240800.0
2012-08-16 09:30:00,34.57,34.69,34.52,34.63,112100.0,25.2788,25.3666,25.2423,25.3227,112100.0
2012-08-16 10:00:00,34.64,34.71,34.6,34.65,96400.0,25.33,25.3812,25.3008,25.3373,96400.0
2012-08-16 10:30:00,34.66,34.77,34.47,34.51,141700.0,25.3446,25.4251,25.2057,25.235,141700.0
2012-08-16 11:00:00,34.52,34.66,34.48,34.64,104700.0,25.2423,25.3446,25.213,25.33,104700.0
2012-08-16 11:30:00,34.65,34.8,34.58,34.66,108500.0,25.3373,25.447,25.2861,25.3446,108500.0
2012-08-16 12:00:00,34.67,34.76,34.6,34.68,121500.0,25.3519,25.4178,25.3008,25.3593,121500.0
2012-08-16 12:30:00,34.68,34.76,34.68,34.75,66400.0,25.3593,25.4178,25.3593,25.4104,66400.0
2012-08-16 13:00:00,34.75,34.77,34.68,34.69,73300.0,25.4104,25.4251,25.3593,25.3666,73300.0
2012-08-16 13:30:00,34.71,34.73,34.58,34.61,94200.0,25.3812,25.3958,25.2861,25.3081,94200.0
2012-08-16 14:00:00,34.61,34.64,34.51,34.61,271200.0,25.3081,25.33,25.235,25.3081,271200.0
2012-08-16 14:30:00,34.63,34.8,34.62,34.72,147200.0,25.3227,25.447,25.3154,25.3885,147200.0
2012-08-16 15:00:00,34.73,34.74,34.62,34.69,249500.0,25.3958,25.4031,25.3154,25.3666,249500.0
2012-08-16 15:30:00,34.69,34.74,34.49,34.5,657000.0,25.3666,25.4031,25.2203,25.2276,657000.0
2012-08-17 09:30:00,35.68,36.0,35.2,35.56,1420400.0,26.0905,26.3245,25.7395,26.0027,1420400.0
2012-08-17 10:00:00,35.56,35.56,35.04,35.24,729800.0,26.0027,26.0027,25.6225,25.7688,729800.0
2012-08-17 10:30:00,35.24,35.7,35.14,35.67,571700.0,25.7688,26.1051,25.6956,26.0832,571700.0
2012-08-17 11:00:00,35.69,35.81,35.22,35.38,363300.0,26.0978,26.1856,25.7541,25.8711,363300.0
2012-08-17 11:30:00,35.38,35.47,35.25,35.34,215700.0,25.8711,25.9369,25.7761,25.8419,215700.0
2012-08-17 12:00:00,35.34,35.35,35.11,35.24,199700.0,25.8419,25.8492,25.6737,25.7688,199700.0
2012-08-17 12:30:00,35.25,35.35,35.07,35.09,216600.0,25.7761,25.8492,25.6444,25.6591,216600.0
2012-08-17 13:00:00,35.09,35.24,35.06,35.23,135800.0,25.6591,25.7688,25.6371,25.7614,135800.0
2012-08-17 13:30:00,35.24,35.27,35.11,35.23,123000.0,25.7688,25.7907,25.6737,25.7614,123000.0
2012-08-17 14:00:00,35.23,35.25,35.18,35.21,132600.0,25.7614,25.7761,25.7249,25.7468,132600.0
2012-08-17 14:30:00,35.21,35.26,35.14,35.2,180200.0,25.7468,25.7834,25.6956,25.7395,180200.0
2012-08-17 15:00:00,35.2,35.25,35.16,35.21,314000.0,25.7395,25.7761,25.7103,25.7468,314000.0
2012-08-17 15:30:00,35.21,35.21,34.96,35.08,1014200.0,25.7468,25.7468,25.564,25.6518,1014200.0
2012-08-20 09:30:00,35.1,35.24,34.61,34.69,204600.0,25.6664,25.7688,25.3081,25.3666,204600.0
2012-08-20 10:00:00,34.69,34.77,34.38,34.6,157600.0,25.3666,25.4251,25.1399,25.3008,157600.0
2012-08-20 10:30:00,34.6,34.62,34.39,34.46,102700.0,25.3008,25.3154,25.1472,25.1984,102700.0
2012-08-20 11:00:00,34.46,34.5,34.36,34.42,97800.0,25.1984,25.2276,25.1253,25.1691,97800.0
2012-08-20 11:30:00,34.42,34.52,34.38,34.5,209100.0,25.1691,25.2423,25.1399,25.2276,209100.0
2012-08-20 12:00:00,34.5,34.57,34.38,34.42,141400.0,25.2276,25.2788,25.1399,25.1691,141400.0
2012-08-20 12:30:00,34.4,34.44,34.33,34.35,72900.0,25.1545,25.1838,25.1033,25.118,72900.0
2012-08-20 13:00:00,34.35,34.36,34.15,34.16,127800.0,25.118,25.1253,24.9717,24.979,127800.0
2012-08-20 13:30:00,34.18,34.29,34.18,34.25,160900.0,24.9936,25.0741,24.9936,25.0448,160900.0
2012-08-20 14:00:00,34.25,34.3,34.21,34.3,87400.0,25.0448,25.0814,25.0156,25.0814,87400.0
2012-08-20 14:30:00,34.29,34.33,34.23,34.28,93000.0,25.0741,25.1033,25.0302,25.0668,93000.0
2012-08-20 15:00:00,34.28,34.32,34.25,34.26,170300.0,25.0668,25.096,25.0448,25.0521,170300.0
2012-08-20 15:30:00,34.27,34.29,34.24,34.28,474500.0,25.0595,25.0741,25.0375,25.0668,474500.0
2012-08-21 09:30:00,34.39,34.62,34.35,34.58,185300.0,25.1472,25.3154,25.118,25.2861,185300.0
2012-08-21 10:00:00,34.58,34.67,34.56,34.65,88300.0,25.2861,25.3519,25.2715,25.3373,88300.0
2012-08-21 10:30:00,34.66,34.72,34.28,34.28,163400.0,25.3446,25.3885,25.0668,25.0668,163400.0
2012-08-21 11:00:00,34.28,34.51,34.28,34.42,111100.0,25.0668,25.235,25.0668,25.1691,111100.0
2012-08-21 11:30:00,34.42,34.5,34.37,34.45,85800.0,25.1691,25.2276,25.1326,25.1911,85800.0
2012-08-21 12:00:00,34.44,34.53,34.42,34.48,36500.0,25.1838,25.2496,25.1691,25.213,36500.0
2012-08-21 12:30:00,34.48,34.56,34.48,34.53,33600.0,25.213,25.2715,25.213,25.2496,33600.0
2012-08-21 13:00:00,34.53,34.54,34.46,34.5,34900.0,25.2496,25.2569,25.1984,25.2276,34900.0
2012-08-21 13:30:00,34.51,34.52,34.26,34.34,110400.0,25.235,25.2423,25.0521,25.1106,110400.0
2012-08-21 14:00:00,34.34,34.44,34.34,34.41,46300.0,25.1106,25.1838,25.1106,25.1618,46300.0
2012-08-21 14:30:00,34.42,34.45,34.37,34.43,43900.0,25.1691,25.1911,25.1326,25.1765,43900.0
2012-08-21 15:00:00,34.42,34.43,34.31,34.35,60500.0,25.1691,25.1765,25.0887,25.118,60500.0
2012-08-21 15:30:00,34.35,34.39,34.31,34.38,151200.0,25.118,25.1472,25.0887,25.1399,151200.0
2012-08-22 09:30:00,34.27,34.66,34.27,34.43,89200.0,25.0595,25.3446,25.0595,25.1765,89200.0
2012-08-22 10:00:00,34.42,34.58,34.41,34.52,97000.0,25.1691,25.2861,25.1618,25.2423,97000.0
2012-08-22 10:30:00,34.54,34.58,34.41,34.41,68400.0,25.2569,25.2861,25.1618,25.1618,68400.0
2012-08-22 11:00:00,34.4,34.47,34.38,34.42,62600.0,25.1545,25.2057,25.1399,25.1691,62600.0
2012-08-22 11:30:00,34.41,34.42,34.34,34.39,28300.0,25.1618,25.1691,25.1106,25.1472,28300.0
2012-08-22 12:00:00,34.4,34.53,34.4,34.52,76700.0,25.1545,25.2496,25.1545,25.2423,76700.0
2012-08-22 12:30:00,34.52,34.52,34.4,34.4,52800.0,25.2423,25.2423,25.1545,25.1545,52800.0
2012-08-22 13:00:00,34.41,34.45,34.32,34.38,32600.0,25.1618,25.1911,25.096,25.1399,32600.0
2012-08-22 13:30:00,34.38,34.41,34.33,34.38,43300.0,25.1399,25.1618,25.1033,25.1399,43300.0
2012-08-22 14:00:00,34.38,34.49,34.29,34.34,89500.0,25.1399,25.2203,25.0741,25.1106,89500.0
2012-08-22 14:30:00,34.35,34.49,34.34,34.48,79300.0,25.118,25.2203,25.1106,25.213,79300.0
2012-08-22 15:00:00,34.48,34.54,34.45,34.52,151100.0,25.213,25.2569,25.1911,25.2423,151100.0
2012-08-22 15:30:00,34.52,34.59,34.47,34.53,216400.0,25.2423,25.2935,25.2057,25.2496,216400.0
2012-08-23 09:30:00,34.52,34.52,34.04,34.05,100200.0,25.2423,25.2423,24.8913,24.8986,100200.0
2012-08-23 10:00:00,34.04,34.2,33.97,34.19,178600.0,24.8913,25.0083,24.8401,25.001,178600.0
2012-08-23 10:30:00,34.18,34.22,34.03,34.08,182200.0,24.9936,25.0229,24.884,24.9205,182200.0
2012-08-23 11:00:00,34.08,34.18,34.02,34.16,90800.0,24.9205,24.9936,24.8766,24.979,90800.0
2012-08-23 11:30:00,34.17,34.19,33.98,34.0,107300.0,24.9863,25.001,24.8474,24.862,107300.0
2012-08-23 12:00:00,34.01,34.02,33.92,34.0,69600.0,24.8693,24.8766,24.8035,24.862,69600.0
2012-08-23 12:30:00,34.02,34.1,34.0,34.04,72800.0,24.8766,24.9351,24.862,24.8913,72800.0
2012-08-23 13:00:00,34.03,34.03,33.85,33.87,52300.0,24.884,24.884,24.7523,24.767,52300.0
2012-08-23 13:30:00,33.86,33.96,33.86,33.94,43200.0,24.7596,24.8328,24.7596,24.8181,43200.0
2012-08-23 14:00:00,33.93,33.97,33.86,33.91,67700.0,24.8108,24.8401,24.7596,24.7962,67700.0
2012-08-23 14:30:00,33.93,34.07,33.93,34.05,94400.0,24.8108,24.9132,24.8108,24.8986,94400.0
2012-08-23 15:00:00,34.05,34.08,33.98,34.05,127900.0,24.8986,24.9205,24.8474,24.8986,127900.0
2012-08-23 15:30:00,34.03,34.11,34.01,34.04,224700.0,24.884,24.9425,24.8693,24.8913,224700.0
2012-08-24 09:30:00,33.94,34.09,33.86,33.86,63000.0,24.8181,24.9278,24.7596,24.7596,63000.0
2012-08-24 10:00:00,33.86,34.0,33.83,33.93,77100.0,24.7596,24.862,24.7377,24.8108,77100.0
2012-08-24 10:30:00,33.94,33.99,33.86,33.92,130100.0,24.8181,24.8547,24.7596,24.8035,130100.0
2012-08-24 11:00:00,33.94,34.0,33.87,33.96,140000.0,24.8181,24.862,24.767,24.8328,140000.0
2012-08-24 11:30:00,33.98,34.0,33.96,34.0,62400.0,24.8474,24.862,24.8328,24.862,62400.0
2012-08-24 12:00:00,33.98,34.01,33.96,33.99,46400.0,24.8474,24.8693,24.8328,24.8547,46400.0
2012-08-24 12:30:00,33.98,34.01,33.97,34.0,53700.0,24.8474,24.8693,24.8401,24.862,53700.0
2012-08-24 13:00:00,34.0,34.1,33.99,34.1,99200.0,24.862,24.9351,24.8547,24.9351,99200.0
2012-08-24 13:30:00,34.1,34.13,34.08,34.08,49600.0,24.9351,24.9571,24.9205,24.9205,49600.0
2012-08-24 14:00:00,34.1,34.13,34.0,34.02,74600.0,24.9351,24.9571,24.862,24.8766,74600.0
2012-08-24 14:30:00,34.02,34.03,33.9,33.9,109700.0,24.8766,24.884,24.7889,24.7889,109700.0
2012-08-24 15:00:00,33.91,34.1,33.91,34.09,58200.0,24.7962,24.9351,24.7962,24.9278,58200.0
2012-08-24 15:30:00,34.08,34.11,33.99,34.03,109400.0,24.9205,24.9425,24.8547,24.884,109400.0
2012-08-27 09:30:00,34.24,34.37,34.1,34.2,216600.0,25.0375,25.1326,24.9351,25.0083,216600.0
2012-08-27 10:00:00,34.23,34.29,34.07,34.13,101100.0,25.0302,25.0741,24.9132,24.9571,101100.0
2012-08-27 10:30:00,34.14,34.2,34.06,34.17,64900.0,24.9644,25.0083,24.9059,24.9863,64900.0
2012-08-27 11:00:00,34.15,34.31,34.14,34.27,78100.0,24.9717,25.0887,24.9644,25.0595,78100.0
2012-08-27 11:30:00,34.27,34.32,34.13,34.24,104200.0,25.0595,25.096,24.9571,25.0375,104200.0
2012-08-27 12:00:00,34.24,34.31,34.2,34.27,50600.0,25.0375,25.0887,25.0083,25.0595,50600.0
2012-08-27 12:30:00,34.27,34.29,34.22,34.26,50400.0,25.0595,25.0741,25.0229,25.0521,50400.0
2012-08-27 13:00:00,34.27,34.33,34.25,34.31,55500.0,25.0595,25.1033,25.0448,25.0887,55500.0
2012-08-27 13:30:00,34.3,34.31,34.2,34.26,32200.0,25.0814,25.0887,25.0083,25.0521,32200.0
2012-08-27 14:00:00,34.26,34.28,34.18,34.23,43200.0,25.0521,25.0668,24.9936,25.0302,43200.0
2012-08-27 14:30:00,34.23,34.34,34.22,34.24,84500.0,25.0302,25.1106,25.0229,25.0375,84500.0
2012-08-27 15:00:00,34.25,34.28,34.13,34.18,124400.0,25.0448,25.0668,24.9571,24.9936,124400.0
2012-08-27 15:30:00,34.17,34.21,34.1,34.21,426900.0,24.9863,25.0156,24.9351,25.0156,426900.0
2012-08-28 09:30:00,34.2,34.52,34.19,34.3,224800.0,25.0083,25.2423,25.001,25.0814,224800.0
2012-08-28 10:00:00,34.26,34.4,34.2,34.32,123000.0,25.0521,25.1545,25.0083,25.096,123000.0
2012-08-28 10:30:00,34.32,34.38,34.23,34.23,63100.0,25.096,25.1399,25.0302,25.0302,63100.0
2012-08-28 11:00:00,34.22,34.33,34.19,34.27,91000.0,25.0229,25.1033,25.001,25.0595,91000.0
2012-08-28 11:30:00,34.26,34.32,34.2,34.31,138500.0,25.0521,25.096,25.0083,25.0887,138500.0
2012-08-28 12:00:00,34.33,34.44,34.33,34.43,33100.0,25.1033,25.1838,25.1033,25.1765,33100.0
2012-08-28 12:30:00,34.43,34.51,34.37,34.51,83500.0,25.1765,25.235,25.1326,25.235,83500.0
2012-08-28 13:00:00,34.51,34.51,34.41,34.42,66600.0,25.235,25.235,25.1618,25.1691,66600.0
2012-08-28 13:30:00,34.43,34.5,34.42,34.46,41600.0,25.1765,25.2276,25.1691,25.1984,41600.0
2012-08-28 14:00:00,34.45,34.52,34.45,34.5,65600.0,25.1911,25.2423,25.1911,25.2276,65600.0
2012-08-28 14:30:00,34.51,34.52,34.43,34.46,68800.0,25.235,25.2423,25.1765,25.1984,68800.0
2012-08-28 15:00:00,34.48,34.5,34.39,34.44,88100.0,25.213,25.2276,25.1472,25.1838,88100.0
2012-08-28 15:30:00,34.44,34.47,34.38,34.38,142800.0,25.1838,25.2057,25.1399,25.1399,142800.0
2012-08-29 09:30:00,34.52,34.55,34.35,34.44,129500.0,25.2423,25.2642,25.118,25.1838,129500.0
2012-08-29 10:00:00,34.44,34.64,34.41,34.6,126800.0,25.1838,25.33,25.1618,25.3008,126800.0
2012-08-29 10:30:00,34.6,34.68,34.52,34.56,119100.0,25.3008,25.3593,25.2423,25.2715,119100.0
2012-08-29 11:00:00,34.55,34.57,34.45,34.46,76500.0,25.2642,25.2788,25.1911,25.1984,76500.0
2012-08-29 11:30:00,34.47,34.55,34.47,34.54,61200.0,25.2057,25.2642,25.2057,25.2569,61200.0
2012-08-29 12:00:00,34.53,34.62,34.53,34.61,59800.0,25.2496,25.3154,25.2496,25.3081,59800.0
2012-08-29 12:30:00,34.64,34.7,34.62,34.66,51500.0,25.33,25.3739,25.3154,25.3446,51500.0
2012-08-29 13:00:00,34.66,34.68,34.57,34.57,110300.0,25.3446,25.3593,25.2788,25.2788,110300.0
2012-08-29 13:30:00,34.57,34.62,34.51,34.55,141200.0,25.2788,25.3154,25.235,25.2642,141200.0
2012-08-29 14:00:00,34.55,34.58,34.52,34.53,83600.0,25.2642,25.2861,25.2423,25.2496,83600.0
2012-08-29 14:30:00,34.54,34.58,34.51,34.55,103700.0,25.2569,25.2861,25.235,25.2642,103700.0
2012-08-29 15:00:00,34.55,34.56,34.52,34.56,128200.0,25.2642,25.2715,25.2423,25.2715,128200.0
2012-08-29 15:30:00,34.55,34.57,34.44,34.48,251300.0,25.2642,25.2788,25.1838,25.213,251300.0
2012-08-30 09:30:00,34.4,34.7,34.33,34.6,73200.0,25.1545,25.3739,25.1033,25.3008,73200.0
2012-08-30 10:00:00,34.59,34.59,34.36,34.39,71800.0,25.2935,25.2935,25.1253,25.1472,71800.0
2012-08-30 10:30:00,34.4,34.41,34.32,34.38,115300.0,25.1545,25.1618,25.096,25.1399,115300.0
2012-08-30 11:00:00,34.39,34.42,34.35,34.42,79500.0,25.1472,25.1691,25.118,25.1691,79500.0
2012-08-30 11:30:00,34.43,34.46,34.38,34.43,50200.0,25.1765,25.1984,25.1399,25.1765,50200.0
2012-08-30 12:00:00,34.44,34.45,34.4,34.44,150400.0,25.1838,25.1911,25.1545,25.1838,150400.0
2012-08-30 12:30:00,34.45,34.53,34.45,34.53,41500.0,25.1911,25.2496,25.1911,25.2496,41500.0
2012-08-30 13:00:00,34.52,34.56,34.45,34.48,87200.0,25.2423,25.2715,25.1911,25.213,87200.0
2012-08-30 13:30:00,34.48,34.52,34.45,34.5,43500.0,25.213,25.2423,25.1911,25.2276,43500.0
2012-08-30 14:00:00,34.5,34.52,34.41,34.45,85400.0,25.2276,25.2423,25.1618,25.1911,85400.0
2012-08-30 14:30:00,34.45,34.48,34.42,34.47,104700.0,25.1911,25.213,25.1691,25.2057,104700.0
2012-08-30 15:00:00,34.47,34.51,34.46,34.48,118900.0,25.2057,25.235,25.1984,25.213,118900.0
2012-08-30 15:30:00,34.48,34.57,34.46,34.49,188200.0,25.213,25.2788,25.1984,25.2203,188200.0
2012-08-31 09:30:00,34.7,34.72,34.33,34.44,49500.0,25.3739,25.3885,25.1033,25.1838,49500.0
2012-08-31 10:00:00,34.41,34.43,34.13,34.27,138200.0,25.1618,25.1765,24.9571,25.0595,138200.0
2012-08-31 10:30:00,34.28,34.5,34.25,34.5,55600.0,25.0668,25.2276,25.0448,25.2276,55600.0
2012-08-31 11:00:00,34.49,34.58,34.44,34.46,50400.0,25.2203,25.2861,25.1838,25.1984,50400.0
2012-08-31 11:30:00,34.44,34.5,34.36,34.5,133400.0,25.1838,25.2276,25.1253,25.2276,133400.0
2012-08-31 12:00:00,34.5,34.52,34.4,34.46,45200.0,25.2276,25.2423,25.1545,25.1984,45200.0
2012-08-31 12:30:00,34.45,34.53,34.43,34.48,39500.0,25.1911,25.2496,25.1765,25.213,39500.0
2012-08-31 13:00:00,34.48,34.52,34.43,34.47,60800.0,25.213,25.2423,25.1765,25.2057,60800.0
2012-08-31 13:30:00,34.48,34.62,34.45,34.56,49400.0,25.213,25.3154,25.1911,25.2715,49400.0
2012-08-31 14:00:00,34.56,34.68,34.55,34.63,61400.0,25.2715,25.3593,25.2642,25.3227,61400.0
2012-08-31 14:30:00,34.63,34.65,34.61,34.64,32900.0,25.3227,25.3373,25.3081,25.33,32900.0
2012-08-31 15:00:00,34.63,34.64,34.49,34.52,66100.0,25.3227,25.33,25.2203,25.2423,66100.0
2012-08-31 15:30:00,34.52,34.62,34.48,34.58,174100.0,25.2423,25.3154,25.213,25.2861,174100.0
2012-09-04 09:30:00,34.58,34.7,34.46,34.59,161900.0,25.2861,25.3739,25.1984,25.2935,161900.0
2012-09-04 10:00:00,34.58,34.69,34.52,34.68,122500.0,25.2861,25.3666,25.2423,25.3593,122500.0
2012-09-04 10:30:00,34.69,34.75,34.57,34.75,125600.0,25.3666,25.4104,25.2788,25.4104,125600.0
2012-09-04 11:00:00,34.73,34.8,34.7,34.79,131100.0,25.3958,25.447,25.3739,25.4397,131100.0
2012-09-04 11:30:00,34.8,34.98,34.77,34.98,90700.0,25.447,25.5786,25.4251,25.5786,90700.0
2012-09-04 12:00:00,34.97,35.08,34.94,35.05,195200.0,25.5713,25.6518,25.5494,25.6298,195200.0
2012-09-04 12:30:00,35.05,35.1,35.03,35.09,120600.0,25.6298,25.6664,25.6152,25.6591,120600.0
2012-09-04 13:00:00,35.08,35.2,35.08,35.18,111500.0,25.6518,25.7395,25.6518,25.7249,111500.0
2012-09-04 13:30:00,35.19,35.23,35.16,35.2,122800.0,25.7322,25.7614,25.7103,25.7395,122800.0
2012-09-04 14:00:00,35.2,35.44,35.2,35.43,190600.0,25.7395,25.915,25.7395,25.9077,190600.0
2012-09-04 14:30:00,35.42,35.55,35.37,35.43,153100.0,25.9004,25.9954,25.8638,25.9077,153100.0
2012-09-04 15:00:00,35.43,35.55,35.36,35.54,224500.0,25.9077,25.9954,25.8565,25.9881,224500.0
2012-09-04 15:30:00,35.54,35.55,35.39,35.45,393800.0,25.9881,25.9954,25.8784,25.9223,393800.0
2012-09-05 09:30:00,35.54,35.54,35.23,35.34,359300.0,25.9881,25.9881,25.7614,25.8419,359300.0
2012-09-05 10:00:00,35.34,35.41,35.26,35.41,158800.0,25.8419,25.8931,25.7834,25.8931,158800.0
2012-09-05 10:30:00,35.42,35.55,35.38,35.45,224200.0,25.9004,25.9954,25.8711,25.9223,224200.0
2012-09-05 11:00:00,35.43,35.48,35.34,35.39,116800.0,25.9077,25.9443,25.8419,25.8784,116800.0
2012-09-05 11:30:00,35.39,35.48,35.36,35.4,98600.0,25.8784,25.9443,25.8565,25.8858,98600.0
2012-09-05 12:00:00,35.41,35.42,35.35,35.4,106700.0,25.8931,25.9004,25.8492,25.8858,106700.0
2012-09-05 12:30:00,35.39,35.43,35.37,35.38,49600.0,25.8784,25.9077,25.8638,25.8711,49600.0
2012-09-05 13:00:00,35.39,35.39,35.3,35.3,71600.0,25.8784,25.8784,25.8126,25.8126,71600.0
2012-09-05 13:30:00,35.3,35.3,35.12,35.19,247500.0,25.8126,25.8126,25.681,25.7322,247500.0
2012-09-05 14:00:00,35.2,35.31,35.19,35.3,150600.0,25.7395,25.8199,25.7322,25.8126,150600.0
2012-09-05 14:30:00,35.31,35.34,35.26,35.26,92900.0,25.8199,25.8419,25.7834,25.7834,92900.0
2012-09-05 15:00:00,35.26,35.3,35.23,35.24,136100.0,25.7834,25.8126,25.7614,25.7688,136100.0
2012-09-05 15:30:00,35.24,35.32,35.21,35.31,321200.0,25.7688,25.8273,25.7468,25.8199,321200.0
2012-09-06 09:30:00,35.66,35.95,35.57,35.93,236800.0,26.0759,26.2879,26.0101,26.2733,236800.0
2012-09-06 10:00:00,35.92,36.0,35.9,35.97,155900.0,26.266,26.3245,26.2514,26.3026,155900.0
2012-09-06 10:30:00,35.97,36.0,35.9,35.98,111000.0,26.3026,26.3245,26.2514,26.3099,111000.0
2012-09-06 11:00:00,35.98,36.0,35.95,36.0,175700.0,26.3099,26.3245,26.2879,26.3245,175700.0
2012-09-06 11:30:00,35.99,36.07,35.92,36.04,308000.0,26.3172,26.3757,26.266,26.3537,308000.0
2012-09-06 12:00:00,36.04,36.27,36.04,36.2,155500.0,26.3537,26.5219,26.3537,26.4707,155500.0
2012-09-06 12:30:00,36.21,36.28,36.19,36.21,114300.0,26.4781,26.5292,26.4634,26.4781,114300.0
2012-09-06 13:00:00,36.22,36.24,36.03,36.05,87500.0,26.4854,26.5,26.3464,26.3611,87500.0
2012-09-06 13:30:00,36.06,36.13,36.05,36.08,92100.0,26.3684,26.4196,26.3611,26.383,92100.0
2012-09-06 14:00:00,36.08,36.19,36.06,36.16,111800.0,26.383,26.4634,26.3684,26.4415,111800.0
2012-09-06 14:30:00,36.16,36.2,36.13,36.16,133800.0,26.4415,26.4707,26.4196,26.4415,133800.0
2012-09-06 15:00:00,36.16,36.23,36.15,36.2,190500.0,26.4415,26.4927,26.4342,26.4707,190500.0
2012-09-06 15:30:00,36.19,36.33,36.19,36.33,432300.0,26.4634,26.5658,26.4634,26.5658,432300.0
2012-09-07 09:30:00,36.45,36.81,36.32,36.52,160500.0,26.6535,26.9168,26.5585,26.7047,160500.0
2012-09-07 10:00:00,36.51,36.81,36.49,36.74,332800.0,26.6974,26.9168,26.6828,26.8656,332800.0
2012-09-07 10:30:00,36.74,36.76,36.62,36.71,151900.0,26.8656,26.8802,26.7779,26.8437,151900.0
2012-09-07 11:00:00,36.71,36.71,36.47,36.58,87900.0,26.8437,26.8437,26.6682,26.7486,87900.0
2012-09-07 11:30:00,36.59,36.6,36.47,36.5,110400.0,26.7559,26.7632,26.6682,26.6901,110400.0
2012-09-07 12:00:00,36.49,36.5,36.4,36.4,44400.0,26.6828,26.6901,26.617,26.617,44400.0
2012-09-07 12:30:00,36.41,36.47,36.38,36.45,72800.0,26.6243,26.6682,26.6024,26.6535,72800.0
2012-09-07 13:00:00,36.46,36.53,36.44,36.5,62600.0,26.6609,26.712,26.6462,26.6901,62600.0
2012-09-07 13:30:00,36.49,36.52,36.44,36.5,56300.0,26.6828,26.7047,26.6462,26.6901,56300.0
2012-09-07 14:00:00,36.49,36.52,36.45,36.48,74500.0,26.6828,26.7047,26.6535,26.6755,74500.0
2012-09-07 14:30:00,36.49,36.51,36.44,36.49,61800.0,26.6828,26.6974,26.6462,26.6828,61800.0
2012-09-07 15:00:00,36.49,36.5,36.4,36.41,108400.0,26.6828,26.6901,26.617,26.6243,108400.0
2012-09-07 15:30:00,36.41,36.48,36.33,36.46,359200.0,26.6243,26.6755,26.5658,26.6609,359200.0
2012-09-10 09:30:00,36.53,36.7,36.37,36.62,163000.0,26.712,26.8364,26.5951,26.7779,163000.0
2012-09-10 10:00:00,36.62,36.79,36.58,36.73,101700.0,26.7779,26.9022,26.7486,26.8583,101700.0
2012-09-10 10:30:00,36.72,36.88,36.68,36.87,95600.0,26.851,26.968,26.8217,26.9607,95600.0
2012-09-10 11:00:00,36.86,36.93,36.8,36.91,111500.0,26.9534,27.0045,26.9095,26.9899,111500.0
2012-09-10 11:30:00,36.91,36.94,36.89,36.93,55900.0,26.9899,27.0119,26.9753,27.0045,55900.0
2012-09-10 12:00:00,36.93,37.0,36.91,36.94,86900.0,27.0045,27.0557,26.9899,27.0119,86900.0
2012-09-10 12:30:00,36.94,37.05,36.88,37.04,125600.0,27.0119,27.0923,26.968,27.085,125600.0
2012-09-10 13:00:00,37.04,37.11,37.0,37.1,122300.0,27.085,27.1362,27.0557,27.1289,122300.0
2012-09-10 13:30:00,37.09,37.19,36.9,37.17,137300.0,27.1215,27.1947,26.9826,27.18,137300.0
2012-09-10 14:00:00,37.18,37.2,36.95,36.99,281800.0,27.1874,27.202,27.0192,27.0484,281800.0
2012-09-10 14:30:00,36.99,37.01,36.9,36.95,199700.0,27.0484,27.063,26.9826,27.0192,199700.0
2012-09-10 15:00:00,36.95,36.96,36.8,36.85,215400.0,27.0192,27.0265,26.9095,26.946,215400.0
2012-09-10 15:30:00,36.85,36.87,36.74,36.83,319900.0,26.946,26.9607,26.8656,26.9314,319900.0
2012-09-11 09:30:00,36.77,37.16,36.74,37.15,213200.0,26.8875,27.1727,26.8656,27.1654,213200.0
2012-09-11 10:00:00,37.16,37.16,36.65,36.65,99300.0,27.1727,27.1727,26.7998,26.7998,99300.0
2012-09-11 10:30:00,36.66,36.75,36.55,36.6,80500.0,26.8071,26.8729,26.7267,26.7632,80500.0
2012-09-11 11:00:00,36.59,36.64,36.53,36.6,109100.0,26.7559,26.7925,26.712,26.7632,109100.0
2012-09-11 11:30:00,36.59,36.6,36.44,36.46,92400.0,26.7559,26.7632,26.6462,26.6609,92400.0
2012-09-11 12:00:00,36.45,36.5,36.36,36.38,78400.0,26.6535,26.6901,26.5877,26.6024,78400.0
2012-09-11 12:30:00,36.38,36.5,36.38,36.47,69300.0,26.6024,26.6901,26.6024,26.6682,69300.0
2012-09-11 13:00:00,36.48,36.49,36.45,36.45,42000.0,26.6755,26.6828,26.6535,26.6535,42000.0
2012-09-11 13:30:00,36.45,36.5,36.45,36.49,80400.0,26.6535,26.6901,26.6535,26.6828,80400.0
2012-09-11 14:00:00,36.49,36.55,36.48,36.54,81800.0,26.6828,26.7267,26.6755,26.7194,81800.0
2012-09-11 14:30:00,36.55,36.55,36.52,36.54,138800.0,26.7267,26.7267,26.7047,26.7194,138800.0
2012-09-11 15:00:00,36.55,36.55,36.42,36.44,139700.0,26.7267,26.7267,26.6316,26.6462,139700.0
2012-09-11 15:30:00,36.44,36.52,36.44,36.5,289300.0,26.6462,26.7047,26.6462,26.6901,289300.0
2012-09-12 09:30:00,36.29,36.73,36.29,36.63,211200.0,26.5366,26.8583,26.5366,26.7852,211200.0
2012-09-12 10:00:00,36.62,36.74,36.56,36.66,91800.0,26.7779,26.8656,26.734,26.8071,91800.0
2012-09-12 10:30:00,36.65,36.74,36.62,36.71,116100.0,26.7998,26.8656,26.7779,26.8437,116100.0
2012-09-12 11:00:00,36.71,36.75,36.66,36.73,158400.0,26.8437,26.8729,26.8071,26.8583,158400.0
2012-09-12 11:30:00,36.74,36.79,36.7,36.73,67700.0,26.8656,26.9022,26.8364,26.8583,67700.0
2012-09-12 12:00:00,36.73,36.88,36.72,36.87,84800.0,26.8583,26.968,26.851,26.9607,84800.0
2012-09-12 12:30:00,36.88,36.97,36.86,36.96,92700.0,26.968,27.0338,26.9534,27.0265,92700.0
2012-09-12 13:00:00,36.95,36.97,36.86,36.92,61100.0,27.0192,27.0338,26.9534,26.9972,61100.0
2012-09-12 13:30:00,36.91,37.02,36.91,37.02,80200.0,26.9899,27.0704,26.9899,27.0704,80200.0
2012-09-12 14:00:00,37.02,37.1,36.98,37.01,95700.0,27.0704,27.1289,27.0411,27.063,95700.0
2012-09-12 14:30:00,37.01,37.03,36.91,36.91,130700.0,27.063,27.0777,26.9899,26.9899,130700.0
2012-09-12 15:00:00,36.91,36.97,36.88,36.92,137000.0,26.9899,27.0338,26.968,26.9972,137000.0
2012-09-12 15:30:00,36.92,36.94,36.83,36.92,267600.0,26.9972,27.0119,26.9314,26.9972,267600.0
2012-09-13 09:30:00,36.88,36.99,36.66,36.69,146300.0,26.968,27.0484,26.8071,26.829,146300.0
2012-09-13 10:00:00,36.7,36.78,36.63,36.7,83800.0,26.8364,26.8949,26.7852,26.8364,83800.0
2012-09-13 10:30:00,36.69,36.7,36.6,36.64,69000.0,26.829,26.8364,26.7632,26.7925,69000.0
2012-09-13 11:00:00,36.64,36.75,36.64,36.72,106100.0,26.7925,26.8729,26.7925,26.851,106100.0
2012-09-13 11:30:00,36.72,36.79,36.7,36.74,57600.0,26.851,26.9022,26.8364,26.8656,57600.0
2012-09-13 12:00:00,36.75,36.86,36.74,36.82,98100.0,26.8729,26.9534,26.8656,26.9241,98100.0
2012-09-13 12:30:00,36.82,37.17,36.8,37.15,147800.0,26.9241,27.18,26.9095,27.1654,147800.0
2012-09-13 13:00:00,37.17,37.36,37.16,37.31,202800.0,27.18,27.319,27.1727,27.2824,202800.0
2012-09-13 13:30:00,37.33,37.35,37.2,37.28,82800.0,27.297,27.3117,27.202,27.2605,82800.0
2012-09-13 14:00:00,37.29,37.36,37.22,37.31,107400.0,27.2678,27.319,27.2166,27.2824,107400.0
2012-09-13 14:30:00,37.31,37.34,37.16,37.23,133200.0,27.2824,27.3043,27.1727,27.2239,133200.0
2012-09-13 15:00:00,37.23,37.23,37.06,37.07,135500.0,27.2239,27.2239,27.0996,27.1069,135500.0
2012-09-13 15:30:00,37.08,37.2,36.98,37.08,437800.0,27.1142,27.202,27.0411,27.1142,437800.0
2012-09-14 09:30:00,37.05,37.28,36.92,36.96,173100.0,27.0923,27.2605,26.9972,27.0265,173100.0
2012-09-14 10:00:00,36.98,37.12,36.97,37.07,107700.0,27.0411,27.1435,27.0338,27.1069,107700.0
2012-09-14 10:30:00,37.07,37.08,36.84,36.86,145600.0,27.1069,27.1142,26.9387,26.9534,145600.0
2012-09-14 11:00:00,36.85,37.04,36.85,37.01,123300.0,26.946,27.085,26.946,27.063,123300.0
2012-09-14 11:30:00,37.01,37.02,36.92,36.99,132500.0,27.063,27.0704,26.9972,27.0484,132500.0
2012-09-14 12:00:00,36.98,37.06,36.87,36.9,91600.0,27.0411,27.0996,26.9607,26.9826,91600.0
2012-09-14 12:30:00,36.9,36.92,36.83,36.84,65200.0,26.9826,26.9972,26.9314,26.9387,65200.0
2012-09-14 13:00:00,36.83,36.89,36.79,36.89,143600.0,26.9314,26.9753,26.9022,26.9753,143600.0
2012-09-14 13:30:00,36.89,37.01,36.87,36.88,138100.0,26.9753,27.063,26.9607,26.968,138100.0
2012-09-14 14:00:00,36.89,36.89,36.8,36.83,194800.0,26.9753,26.9753,26.9095,26.9314,194800.0
2012-09-14 14:30:00,36.83,36.93,36.82,36.88,135600.0,26.9314,27.0045,26.9241,26.968,135600.0
2012-09-14 15:00:00,36.88,36.89,36.75,36.78,152600.0,26.968,26.9753,26.8729,26.8949,152600.0
2012-09-14 15:30:00,36.77,36.88,36.76,36.88,282200.0,26.8875,26.968,26.8802,26.968,282200.0
2012-09-17 09:30:00,36.73,36.94,36.72,36.85,76200.0,26.8583,27.0119,26.851,26.946,76200.0
2012-09-17 10:00:00,36.86,36.9,36.68,36.71,114400.0,26.9534,26.9826,26.8217,26.8437,114400.0
2012-09-17 10:30:00,36.73,36.74,36.58,36.59,102100.0,26.8583,26.8656,26.7486,26.7559,102100.0
2012-09-17 11:00:00,36.6,36.77,36.56,36.75,88100.0,26.7632,26.8875,26.734,26.8729,88100.0
2012-09-17 11:30:00,36.75,36.77,36.63,36.65,51700.0,26.8729,26.8875,26.7852,26.7998,51700.0
2012-09-17 12:00:00,36.68,36.74,36.65,36.72,90200.0,26.8217,26.8656,26.7998,26.851,90200.0
2012-09-17 12:30:00,36.73,36.77,36.71,36.74,60600.0,26.8583,26.8875,26.8437,26.8656,60600.0
2012-09-17 13:00:00,36.74,36.82,36.73,36.79,57400.0,26.8656,26.9241,26.8583,26.9022,57400.0
2012-09-17 13:30:00,36.79,36.8,36.58,36.59,168500.0,26.9022,26.9095,26.7486,26.7559,168500.0
2012-09-17 14:00:00,36.59,36.63,36.54,36.61,134600.0,26.7559,26.7852,26.7194,26.7705,134600.0
2012-09-17 14:30:00,36.6,36.75,36.59,36.72,309600.0,26.7632,26.8729,26.7559,26.851,309600.0
2012-09-17 15:00:00,36.71,36.72,36.64,36.66,130500.0,26.8437,26.851,26.7925,26.8071,130500.0
2012-09-17 15:30:00,36.66,36.85,36.65,36.77,308400.0,26.8071,26.946,26.7998,26.8875,308400.0
2012-09-18 09:30:00,36.66,36.69,36.3,36.34,87800.0,26.8071,26.829,26.5439,26.5731,87800.0
2012-09-18 10:00:00,36.35,36.43,36.21,36.4,130700.0,26.5804,26.6389,26.4781,26.617,130700.0
2012-09-18 10:30:00,36.39,36.41,36.19,36.23,119100.0,26.6097,26.6243,26.4634,26.4927,119100.0
2012-09-18 11:00:00,36.27,36.36,36.17,36.22,91000.0,26.5219,26.5877,26.4488,26.4854,91000.0
2012-09-18 11:30:00,36.23,36.23,36.11,36.17,65400.0,26.4927,26.4927,26.4049,26.4488,65400.0
2012-09-18 12:00:00,36.16,36.18,36.02,36.04,71200.0,26.4415,26.4561,26.3391,26.3537,71200.0
2012-09-18 12:30:00,36.04,36.08,36.02,36.07,55000.0,26.3537,26.383,26.3391,26.3757,55000.0
2012-09-18 13:00:00,36.07,36.16,36.05,36.1,44700.0,26.3757,26.4415,26.3611,26.3976,44700.0
2012-09-18 13:30:00,36.1,36.13,36.02,36.04,65800.0,26.3976,26.4196,26.3391,26.3537,65800.0
2012-09-18 14:00:00,36.05,36.06,35.99,36.0,76400.0,26.3611,26.3684,26.3172,26.3245,76400.0
2012-09-18 14:30:00,36.0,36.01,35.93,35.95,89400.0,26.3245,26.3318,26.2733,26.2879,89400.0
2012-09-18 15:00:00,35.95,36.11,35.94,36.06,122600.0,26.2879,26.4049,26.2806,26.3684,122600.0
2012-09-18 15:30:00,36.06,36.15,36.02,36.06,229800.0,26.3684,26.4342,26.3391,26.3684,229800.0
2012-09-19 09:30:00,36.24,36.45,36.19,36.34,207300.0,26.5,26.6535,26.4634,26.5731,207300.0
2012-09-19 10:00:00,36.33,36.5,36.3,36.34,171900.0,26.5658,26.6901,26.5439,26.5731,171900.0
2012-09-19 10:30:00,36.33,36.38,36.19,36.36,151300.0,26.5658,26.6024,26.4634,26.5877,151300.0
2012-09-19 11:00:00,36.37,36.55,36.35,36.52,93700.0,26.5951,26.7267,26.5804,26.7047,93700.0
2012-09-19 11:30:00,36.52,36.59,36.5,36.55,78200.0,26.7047,26.7559,26.6901,26.7267,78200.0
2012-09-19 12:00:00,36.55,36.66,36.54,36.64,62000.0,26.7267,26.8071,26.7194,26.7925,62000.0
2012-09-19 12:30:00,36.65,36.7,36.6,36.62,72300.0,26.7998,26.8364,26.7632,26.7779,72300.0
2012-09-19 13:00:00,36.62,36.86,36.59,36.84,191100.0,26.7779,26.9534,26.7559,26.9387,191100.0
2012-09-19 13:30:00,36.83,36.86,36.74,36.78,47500.0,26.9314,26.9534,26.8656,26.8949,47500.0
2012-09-19 14:00:00,36.78,36.8,36.67,36.73,79500.0,26.8949,26.9095,26.8144,26.8583,79500.0
2012-09-19 14:30:00,36.73,36.75,36.71,36.75,62900.0,26.8583,26.8729,26.8437,26.8729,62900.0
2012-09-19 15:00:00,36.75,36.75,36.66,36.67,117300.0,26.8729,26.8729,26.8071,26.8144,117300.0
2012-09-19 15:30:00,36.67,36.72,36.62,36.63,193100.0,26.8144,26.851,26.7779,26.7852,193100.0
2012-09-20 09:30:00,36.45,36.77,36.45,36.63,194100.0,26.6535,26.8875,26.6535,26.7852,194100.0
2012-09-20 10:00:00,36.63,37.17,36.63,37.06,248200.0,26.7852,27.18,26.7852,27.0996,248200.0
2012-09-20 10:30:00,37.06,37.22,36.96,37.1,138800.0,27.0996,27.2166,27.0265,27.1289,138800.0
2012-09-20 11:00:00,37.1,37.13,37.04,37.06,177700.0,27.1289,27.1508,27.085,27.0996,177700.0
2012-09-20 11:30:00,37.04,37.18,37.04,37.18,115700.0,27.085,27.1874,27.085,27.1874,115700.0
2012-09-20 12:00:00,37.18,37.21,37.13,37.15,146200.0,27.1874,27.2093,27.1508,27.1654,146200.0
2012-09-20 12:30:00,37.15,37.29,37.09,37.27,257000.0,27.1654,27.2678,27.1215,27.2532,257000.0
2012-09-20 13:00:00,37.27,37.38,37.22,37.37,125900.0,27.2532,27.3336,27.2166,27.3263,125900.0
2012-09-20 13:30:00,37.37,37.38,37.25,37.29,104300.0,27.3263,27.3336,27.2385,27.2678,104300.0
2012-09-20 14:00:00,37.28,37.45,37.27,37.37,136600.0,27.2605,27.3848,27.2532,27.3263,136600.0
2012-09-20 14:30:00,37.37,37.43,37.29,37.29,148100.0,27.3263,27.3702,27.2678,27.2678,148100.0
2012-09-20 15:00:00,37.3,37.5,37.25,37.43,257600.0,27.2751,27.4213,27.2385,27.3702,257600.0
2012-09-20 15:30:00,37.42,37.43,37.22,37.27,346700.0,27.3628,27.3702,27.2166,27.2532,346700.0
2012-09-21 09:30:00,37.59,37.65,37.1,37.1,439500.0,27.4872,27.531,27.1289,27.1289,439500.0
2012-09-21 10:00:00,37.1,37.17,36.97,37.0,148100.0,27.1289,27.18,27.0338,27.0557,148100.0
2012-09-21 10:30:00,37.02,37.09,36.94,36.98,122500.0,27.0704,27.1215,27.0119,27.0411,122500.0
2012-09-21 11:00:00,36.98,37.19,36.95,37.19,139200.0,27.0411,27.1947,27.0192,27.1947,139200.0
2012-09-21 11:30:00,37.18,37.37,37.18,37.34,171000.0,27.1874,27.3263,27.1874,27.3043,171000.0
2012-09-21 12:00:00,37.35,37.4,37.11,37.17,79000.0,27.3117,27.3482,27.1362,27.18,79000.0
2012-09-21 12:30:00,37.16,37.17,36.91,36.91,58700.0,27.1727,27.18,26.9899,26.9899,58700.0
2012-09-21 13:00:00,36.92,36.95,36.77,36.82,112800.0,26.9972,27.0192,26.8875,26.9241,112800.0
2012-09-21 13:30:00,36.81,36.88,36.77,36.78,204100.0,26.9168,26.968,26.8875,26.8949,204100.0
2012-09-21 14:00:00,36.79,36.81,36.68,36.72,105100.0,26.9022,26.9168,26.8217,26.851,105100.0
2012-09-21 14:30:00,36.72,36.72,36.6,36.62,124400.0,26.851,26.851,26.7632,26.7779,124400.0
2012-09-21 15:00:00,36.61,36.62,36.57,36.59,139000.0,26.7705,26.7779,26.7413,26.7559,139000.0
2012-09-21 15:30:00,36.59,36.6,36.47,36.51,405900.0,26.7559,26.7632,26.6682,26.6974,405900.0
2012-09-24 09:30:00,36.44,36.52,36.37,36.44,87400.0,26.6462,26.7047,26.5951,26.6462,87400.0
2012-09-24 10:00:00,36.45,36.51,36.33,36.39,115800.0,26.6535,26.6974,26.5658,26.6097,115800.0
2012-09-24 10:30:00,36.4,36.48,36.32,36.33,194400.0,26.617,26.6755,26.5585,26.5658,194400.0
2012-09-24 11:00:00,36.32,36.35,36.27,36.34,67900.0,26.5585,26.5804,26.5219,26.5731,67900.0
2012-09-24 11:30:00,36.34,36.43,36.28,36.43,53200.0,26.5731,26.6389,26.5292,26.6389,53200.0
2012-09-24 12:00:00,36.42,36.43,36.37,36.39,30700.0,26.6316,26.6389,26.5951,26.6097,30700.0
2012-09-24 12:30:00,36.38,36.39,36.33,36.33,35300.0,26.6024,26.6097,26.5658,26.5658,35300.0
2012-09-24 13:00:00,36.33,36.34,36.27,36.29,41600.0,26.5658,26.5731,26.5219,26.5366,41600.0
2012-09-24 13:30:00,36.28,36.28,36.19,36.21,109700.0,26.5292,26.5292,26.4634,26.4781,109700.0
2012-09-24 14:00:00,36.2,36.35,36.2,36.29,108800.0,26.4707,26.5804,26.4707,26.5366,108800.0
2012-09-24 14:30:00,36.31,36.36,36.31,36.32,101500.0,26.5512,26.5877,26.5512,26.5585,101500.0
2012-09-24 15:00:00,36.31,36.38,36.26,36.32,105200.0,26.5512,26.6024,26.5146,26.5585,105200.0
2012-09-24 15:30:00,36.32,36.32,36.24,36.28,157800.0,26.5585,26.5585,26.5,26.5292,157800.0
2012-09-25 09:30:00,36.4,36.54,36.3,36.3,227400.0,26.617,26.7194,26.5439,26.5439,227400.0
2012-09-25 10:00:00,36.31,36.55,36.26,36.5,137000.0,26.5512,26.7267,26.5146,26.6901,137000.0
2012-09-25 10:30:00,36.5,36.55,36.44,36.45,80700.0,26.6901,26.7267,26.6462,26.6535,80700.0
2012-09-25 11:00:00,36.46,36.51,36.39,36.48,98200.0,26.6609,26.6974,26.6097,26.6755,98200.0
2012-09-25 11:30:00,36.47,36.52,36.42,36.42,85100.0,26.6682,26.7047,26.6316,26.6316,85100.0
2012-09-25 12:00:00,36.43,36.45,36.36,36.41,51300.0,26.6389,26.6535,26.5877,26.6243,51300.0
2012-09-25 12:30:00,36.41,36.45,36.22,36.27,60900.0,26.6243,26.6535,26.4854,26.5219,60900.0
2012-09-25 13:00:00,36.28,36.3,36.22,36.26,33700.0,26.5292,26.5439,26.4854,26.5146,33700.0
2012-09-25 13:30:00,36.26,36.3,36.16,36.24,49400.0,26.5146,26.5439,26.4415,26.5,49400.0
2012-09-25 14:00:00,36.24,36.25,36.09,36.11,72500.0,26.5,26.5073,26.3903,26.4049,72500.0
2012-09-25 14:30:00,36.11,36.18,36.07,36.07,105500.0,26.4049,26.4561,26.3757,26.3757,105500.0
2012-09-25 15:00:00,36.07,36.14,35.98,36.06,136800.0,26.3757,26.4269,26.3099,26.3684,136800.0
2012-09-25 15:30:00,36.07,36.09,35.79,35.81,349400.0,26.3757,26.3903,26.1709,26.1856,349400.0
2012-09-26 09:30:00,35.75,36.08,35.66,36.03,100800.0,26.1417,26.383,26.0759,26.3464,100800.0
2012-09-26 10:00:00,36.01,36.04,35.71,35.71,58400.0,26.3318,26.3537,26.1124,26.1124,58400.0
2012-09-26 10:30:00,35.7,35.75,35.54,35.54,77600.0,26.1051,26.1417,25.9881,25.9881,77600.0
2012-09-26 11:00:00,35.54,35.66,35.5,35.62,85000.0,25.9881,26.0759,25.9589,26.0466,85000.0
2012-09-26 11:30:00,35.6,35.75,35.52,35.65,92700.0,26.032,26.1417,25.9735,26.0686,92700.0
2012-09-26 12:00:00,35.65,35.74,35.64,35.69,93300.0,26.0686,26.1344,26.0612,26.0978,93300.0
2012-09-26 12:30:00,35.67,35.76,35.62,35.72,61000.0,26.0832,26.149,26.0466,26.1197,61000.0
2012-09-26 13:00:00,35.71,35.79,35.68,35.76,81600.0,26.1124,26.1709,26.0905,26.149,81600.0
2012-09-26 13:30:00,35.76,35.83,35.72,35.75,49600.0,26.149,26.2002,26.1197,26.1417,49600.0
2012-09-26 14:00:00,35.76,35.89,35.76,35.82,87900.0,26.149,26.2441,26.149,26.1929,87900.0
2012-09-26 14:30:00,35.82,35.92,35.76,35.87,147300.0,26.1929,26.266,26.149,26.2294,147300.0
2012-09-26 15:00:00,35.86,35.86,35.72,35.72,71100.0,26.2221,26.2221,26.1197,26.1197,71100.0
2012-09-26 15:30:00,35.73,35.86,35.71,35.8,166400.0,26.1271,26.2221,26.1124,26.1782,166400.0
2012-09-27 09:30:00,35.87,35.87,35.5,35.57,50300.0,26.2294,26.2294,25.9589,26.0101,50300.0
2012-09-27 10:00:00,35.59,35.75,35.5,35.72,89700.0,26.0247,26.1417,25.9589,26.1197,89700.0
2012-09-27 10:30:00,35.71,35.81,35.69,35.74,57100.0,26.1124,26.1856,26.0978,26.1344,57100.0
2012-09-27 11:00:00,35.74,35.86,35.74,35.76,110700.0,26.1344,26.2221,26.1344,26.149,110700.0
2012-09-27 11:30:00,35.78,35.92,35.76,35.92,36100.0,26.1636,26.266,26.149,26.266,36100.0
2012-09-27 12:00:00,35.92,36.02,35.89,35.98,79100.0,26.266,26.3391,26.2441,26.3099,79100.0
2012-09-27 12:30:00,35.98,35.99,35.89,35.9,42500.0,26.3099,26.3172,26.2441,26.2514,42500.0
2012-09-27 13:00:00,35.89,36.0,35.84,35.96,51000.0,26.2441,26.3245,26.2075,26.2952,51000.0
2012-09-27 13:30:00,35.96,36.05,35.9,35.99,37800.0,26.2952,26.3611,26.2514,26.3172,37800.0
2012-09-27 14:00:00,35.99,36.11,35.99,36.1,41900.0,26.3172,26.4049,26.3172,26.3976,41900.0
2012-09-27 14:30:00,36.1,36.13,36.07,36.12,63100.0,26.3976,26.4196,26.3757,26.4122,63100.0
2012-09-27 15:00:00,36.12,36.13,36.01,36.04,50100.0,26.4122,26.4196,26.3318,26.3537,50100.0
2012-09-27 15:30:00,36.03,36.12,35.91,36.03,376200.0,26.3464,26.4122,26.2587,26.3464,376200.0
2012-09-28 09:30:00,35.59,35.61,35.03,35.33,391400.0,26.0247,26.0393,25.6152,25.8346,391400.0
2012-09-28 10:00:00,35.31,35.54,35.29,35.41,115800.0,25.8199,25.9881,25.8053,25.8931,115800.0
2012-09-28 10:30:00,35.4,35.7,35.4,35.62,233600.0,25.8858,26.1051,25.8858,26.0466,233600.0
2012-09-28 11:00:00,35.63,35.63,35.44,35.45,81800.0,26.0539,26.0539,25.915,25.9223,81800.0
2012-09-28 11:30:00,35.45,35.52,35.44,35.5,53700.0,25.9223,25.9735,25.915,25.9589,53700.0
2012-09-28 12:00:00,35.49,35.57,35.43,35.43,230200.0,25.9516,26.0101,25.9077,25.9077,230200.0
2012-09-28 12:30:00,35.42,35.57,35.42,35.55,101600.0,25.9004,26.0101,25.9004,25.9954,101600.0
2012-09-28 13:00:00,35.55,35.6,35.53,35.56,89900.0,25.9954,26.032,25.9808,26.0027,89900.0
2012-09-28 13:30:00,35.56,35.6,35.5,35.51,146400.0,26.0027,26.032,25.9589,25.9662,146400.0
2012-09-28 14:00:00,35.52,35.52,35.46,35.46,77100.0,25.9735,25.9735,25.9296,25.9296,77100.0
2012-09-28 14:30:00,35.47,35.49,35.39,35.48,152100.0,25.9369,25.9516,25.8784,25.9443,152100.0
2012-09-28 15:00:00,35.49,35.5,35.45,35.49,143200.0,25.9516,25.9589,25.9223,25.9516,143200.0
2012-09-28 15:30:00,35.49,35.53,35.43,35.45,551000.0,25.9516,25.9808,25.9077,25.9223,551000.0
2012-10-01 09:30:00,35.66,35.68,35.45,35.48,232300.0,26.0759,26.0905,25.9223,25.9443,232300.0
2012-10-01 10:00:00,35.49,35.61,35.48,35.6,206200.0,25.9516,26.0393,25.9443,26.032,206200.0
2012-10-01 10:30:00,35.59,35.6,35.44,35.44,154000.0,26.0247,26.032,25.915,25.915,154000.0
2012-10-01 11:00:00,35.45,35.5,35.34,35.35,118600.0,25.9223,25.9589,25.8419,25.8492,118600.0
2012-10-01 11:30:00,35.35,35.36,35.15,35.18,182000.0,25.8492,25.8565,25.7029,25.7249,182000.0
2012-10-01 12:00:00,35.18,35.26,35.14,35.23,91200.0,25.7249,25.7834,25.6956,25.7614,91200.0
2012-10-01 12:30:00,35.24,35.3,35.15,35.16,81300.0,25.7688,25.8126,25.7029,25.7103,81300.0
2012-10-01 13:00:00,35.17,35.2,35.09,35.09,130600.0,25.7176,25.7395,25.6591,25.6591,130600.0
2012-10-01 13:30:00,35.1,35.28,35.08,35.26,89000.0,25.6664,25.798,25.6518,25.7834,89000.0
2012-10-01 14:00:00,35.27,35.4,35.27,35.38,88900.0,25.7907,25.8858,25.7907,25.8711,88900.0
2012-10-01 14:30:00,35.4,35.42,35.3,35.37,151700.0,25.8858,25.9004,25.8126,25.8638,151700.0
2012-10-01 15:00:00,35.37,35.37,35.26,35.31,141900.0,25.8638,25.8638,25.7834,25.8199,141900.0
2012-10-01 15:30:00,35.31,35.35,35.22,35.23,327600.0,25.8199,25.8492,25.7541,25.7614,327600.0
2012-10-02 09:30:00,35.44,35.44,35.05,35.17,68600.0,25.915,25.915,25.6298,25.7176,68600.0
2012-10-02 10:00:00,35.18,35.2,35.11,35.14,124200.0,25.7249,25.7395,25.6737,25.6956,124200.0
2012-10-02 10:30:00,35.15,35.16,35.03,35.03,183200.0,25.7029,25.7103,25.6152,25.6152,183200.0
2012-10-02 11:00:00,35.04,35.05,35.0,35.04,137500.0,25.6225,25.6298,25.5933,25.6225,137500.0
2012-10-02 11:30:00,35.05,35.07,34.95,35.02,144400.0,25.6298,25.6444,25.5567,25.6079,144400.0
2012-10-02 12:00:00,35.01,35.05,34.99,35.03,90000.0,25.6006,25.6298,25.5859,25.6152,90000.0
2012-10-02 12:30:00,35.03,35.03,34.98,35.0,79800.0,25.6152,25.6152,25.5786,25.5933,79800.0
2012-10-02 13:00:00,35.0,35.05,34.99,35.05,91900.0,25.5933,25.6298,25.5859,25.6298,91900.0
2012-10-02 13:30:00,35.05,35.05,34.96,35.0,182800.0,25.6298,25.6298,25.564,25.5933,182800.0
2012-10-02 14:00:00,35.0,35.05,35.0,35.02,153400.0,25.5933,25.6298,25.5933,25.6079,153400.0
2012-10-02 14:30:00,35.02,35.02,34.97,34.98,170200.0,25.6079,25.6079,25.5713,25.5786,170200.0
2012-10-02 15:00:00,34.99,35.07,34.97,35.06,207100.0,25.5859,25.6444,25.5713,25.6371,207100.0
2012-10-02 15:30:00,35.05,35.1,35.01,35.03,773400.0,25.6298,25.6664,25.6006,25.6152,773400.0
2012-10-03 09:30:00,35.19,35.41,35.18,35.3,98800.0,25.7322,25.8931,25.7249,25.8126,98800.0
2012-10-03 10:00:00,35.3,35.33,35.18,35.25,205100.0,25.8126,25.8346,25.7249,25.7761,205100.0
2012-10-03 10:30:00,35.26,35.27,35.14,35.15,110800.0,25.7834,25.7907,25.6956,25.7029,110800.0
2012-10-03 11:00:00,35.16,35.22,35.14,35.16,103700.0,25.7103,25.7541,25.6956,25.7103,103700.0
2012-10-03 11:30:00,35.16,35.2,35.09,35.17,65600.0,25.7103,25.7395,25.6591,25.7176,65600.0
2012-10-03 12:00:00,35.17,35.2,35.16,35.18,64800.0,25.7176,25.7395,25.7103,25.7249,64800.0
2012-10-03 12:30:00,35.18,35.2,35.11,35.11,51100.0,25.7249,25.7395,25.6737,25.6737,51100.0
2012-10-03 13:00:00,35.12,35.13,35.05,35.06,64800.0,25.681,25.6883,25.6298,25.6371,64800.0
2012-10-03 13:30:00,35.06,35.08,34.98,34.98,84600.0,25.6371,25.6518,25.5786,25.5786,84600.0
2012-10-03 14:00:00,34.97,35.01,34.94,34.95,91100.0,25.5713,25.6006,25.5494,25.5567,91100.0
2012-10-03 14:30:00,34.95,35.02,34.94,35.0,175900.0,25.5567,25.6079,25.5494,25.5933,175900.0
2012-10-03 15:00:00,34.99,35.01,34.91,34.99,173300.0,25.5859,25.6006,25.5274,25.5859,173300.0
2012-10-03 15:30:00,34.99,35.1,34.94,35.01,477400.0,25.5859,25.6664,25.5494,25.6006,477400.0
2012-10-04 09:30:00,35.14,35.35,35.08,35.2,125900.0,25.6956,25.8492,25.6518,25.7395,125900.0
2012-10-04 10:00:00,35.2,35.3,35.0,35.18,180000.0,25.7395,25.8126,25.5933,25.7249,180000.0
2012-10-04 10:30:00,35.18,35.2,35.06,35.12,72800.0,25.7249,25.7395,25.6371,25.681,72800.0
2012-10-04 11:00:00,35.12,35.15,35.0,35.04,112100.0,25.681,25.7029,25.5933,25.6225,112100.0
2012-10-04 11:30:00,35.05,35.09,34.92,34.96,158100.0,25.6298,25.6591,25.5348,25.564,158100.0
2012-10-04 12:00:00,34.96,35.05,34.94,35.05,276900.0,25.564,25.6298,25.5494,25.6298,276900.0
2012-10-04 12:30:00,35.06,35.13,35.03,35.12,62200.0,25.6371,25.6883,25.6152,25.681,62200.0
2012-10-04 13:00:00,35.12,35.19,35.11,35.17,63200.0,25.681,25.7322,25.6737,25.7176,63200.0
2012-10-04 13:30:00,35.18,35.2,35.08,35.17,166900.0,25.7249,25.7395,25.6518,25.7176,166900.0
2012-10-04 14:00:00,35.17,35.26,35.08,35.23,171500.0,25.7176,25.7834,25.6518,25.7614,171500.0
2012-10-04 14:30:00,35.23,35.24,35.12,35.13,99000.0,25.7614,25.7688,25.681,25.6883,99000.0
2012-10-04 15:00:00,35.14,35.19,35.11,35.12,164100.0,25.6956,25.7322,25.6737,25.681,164100.0
2012-10-04 15:30:00,35.13,35.21,35.12,35.2,329000.0,25.6883,25.7468,25.681,25.7395,329000.0
2012-10-05 09:30:00,35.48,35.6,35.43,35.55,122800.0,25.9443,26.032,25.9077,25.9954,122800.0
2012-10-05 10:00:00,35.54,35.79,35.53,35.71,170300.0,25.9881,26.1709,25.9808,26.1124,170300.0
2012-10-05 10:30:00,35.72,35.79,35.7,35.75,79200.0,26.1197,26.1709,26.1051,26.1417,79200.0
2012-10-05 11:00:00,35.74,35.85,35.71,35.83,98600.0,26.1344,26.2148,26.1124,26.2002,98600.0
2012-10-05 11:30:00,35.83,35.83,35.67,35.78,119000.0,26.2002,26.2002,26.0832,26.1636,119000.0
2012-10-05 12:00:00,35.79,35.84,35.68,35.76,112700.0,26.1709,26.2075,26.0905,26.149,112700.0
2012-10-05 12:30:00,35.77,35.81,35.75,35.77,89400.0,26.1563,26.1856,26.1417,26.1563,89400.0
2012-10-05 13:00:00,35.77,35.8,35.74,35.74,103400.0,26.1563,26.1782,26.1344,26.1344,103400.0
2012-10-05 13:30:00,35.74,35.78,35.72,35.76,82400.0,26.1344,26.1636,26.1197,26.149,82400.0
2012-10-05 14:00:00,35.76,35.78,35.68,35.68,100700.0,26.149,26.1636,26.0905,26.0905,100700.0
2012-10-05 14:30:00,35.69,35.69,35.52,35.56,108500.0,26.0978,26.0978,25.9735,26.0027,108500.0
2012-10-05 15:00:00,35.55,35.65,35.51,35.6,114500.0,25.9954,26.0686,25.9662,26.032,114500.0
2012-10-05 15:30:00,35.6,35.66,35.52,35.66,285800.0,26.032,26.0759,25.9735,26.0759,285800.0
2012-10-08 09:30:00,35.61,36.01,35.5,36.0,108100.0,26.0393,26.3318,25.9589,26.3245,108100.0
2012-10-08 10:00:00,36.0,36.03,35.8,35.81,105700.0,26.3245,26.3464,26.1782,26.1856,105700.0
2012-10-08 10:30:00,35.81,35.82,35.7,35.76,43700.0,26.1856,26.1929,26.1051,26.149,43700.0
2012-10-08 11:00:00,35.75,35.78,35.62,35.64,46600.0,26.1417,26.1636,26.0466,26.0612,46600.0
2012-10-08 11:30:00,35.64,35.64,35.47,35.51,52800.0,26.0612,26.0612,25.9369,25.9662,52800.0
2012-10-08 12:00:00,35.52,35.57,35.5,35.55,39400.0,25.9735,26.0101,25.9589,25.9954,39400.0
2012-10-08 12:30:00,35.56,35.61,35.56,35.61,25700.0,26.0027,26.0393,26.0027,26.0393,25700.0
2012-10-08 13:00:00,35.61,35.62,35.53,35.59,46900.0,26.0393,26.0466,25.9808,26.0247,46900.0
2012-10-08 13:30:00,35.59,35.65,35.57,35.61,46400.0,26.0247,26.0686,26.0101,26.0393,46400.0
2012-10-08 14:00:00,35.61,35.62,35.58,35.59,20600.0,26.0393,26.0466,26.0174,26.0247,20600.0
2012-10-08 14:30:00,35.59,35.6,35.53,35.56,34700.0,26.0247,26.032,25.9808,26.0027,34700.0
2012-10-08 15:00:00,35.55,35.62,35.55,35.6,56800.0,25.9954,26.0466,25.9954,26.032,56800.0
2012-10-08 15:30:00,35.6,35.62,35.5,35.52,147100.0,26.032,26.0466,25.9589,25.9735,147100.0
2012-10-09 09:30:00,35.49,35.62,35.38,35.47,80100.0,25.9516,26.0466,25.8711,25.9369,80100.0
2012-10-09 10:00:00,35.45,35.55,35.43,35.48,78300.0,25.9223,25.9954,25.9077,25.9443,78300.0
2012-10-09 10:30:00,35.5,35.57,35.17,35.19,86200.0,25.9589,26.0101,25.7176,25.7322,86200.0
2012-10-09 11:00:00,35.19,35.28,35.15,35.24,54000.0,25.7322,25.798,25.7029,25.7688,54000.0
2012-10-09 11:30:00,35.23,35.27,35.17,35.19,45000.0,25.7614,25.7907,25.7176,25.7322,45000.0
2012-10-09 12:00:00,35.21,35.25,35.16,35.19,45300.0,25.7468,25.7761,25.7103,25.7322,45300.0
2012-10-09 12:30:00,35.18,35.22,35.15,35.18,34400.0,25.7249,25.7541,25.7029,25.7249,34400.0
2012-10-09 13:00:00,35.18,35.3,35.14,35.27,143700.0,25.7249,25.8126,25.6956,25.7907,143700.0
2012-10-09 13:30:00,35.28,35.31,35.24,35.27,57600.0,25.798,25.8199,25.7688,25.7907,57600.0
2012-10-09 14:00:00,35.27,35.35,35.24,35.32,64100.0,25.7907,25.8492,25.7688,25.8273,64100.0
2012-10-09 14:30:00,35.31,35.39,35.26,35.38,131600.0,25.8199,25.8784,25.7834,25.8711,131600.0
2012-10-09 15:00:00,35.38,35.4,35.26,35.3,124100.0,25.8711,25.8858,25.7834,25.8126,124100.0
2012-10-09 15:30:00,35.3,35.31,35.21,35.25,210000.0,25.8126,25.8199,25.7468,25.7761,210000.0
2012-10-10 09:30:00,34.92,35.2,34.83,35.19,97100.0,25.6665,25.8723,25.6003,25.8649,97100.0
2012-10-10 10:00:00,35.2,35.28,35.14,35.25,119300.0,25.8723,25.9311,25.8282,25.909,119300.0
2012-10-10 10:30:00,35.25,35.36,35.22,35.33,62700.0,25.909,25.9899,25.887,25.9678,62700.0
2012-10-10 11:00:00,35.34,35.43,35.34,35.41,63000.0,25.9752,26.0413,25.9752,26.0266,63000.0
2012-10-10 11:30:00,35.41,35.45,35.35,35.43,79900.0,26.0266,26.056,25.9825,26.0413,79900.0
2012-10-10 12:00:00,35.43,35.48,35.24,35.26,95200.0,26.0413,26.0781,25.9017,25.9164,95200.0
2012-10-10 12:30:00,35.26,35.27,35.07,35.07,73100.0,25.9164,25.9237,25.7767,25.7767,73100.0
2012-10-10 13:00:00,35.07,35.1,35.04,35.09,40800.0,25.7767,25.7988,25.7547,25.7914,40800.0
2012-10-10 13:30:00,35.08,35.08,34.95,34.97,78400.0,25.7841,25.7841,25.6885,25.7032,78400.0
2012-10-10 14:00:00,34.98,35.0,34.95,34.96,63800.0,25.7106,25.7253,25.6885,25.6959,63800.0
2012-10-10 14:30:00,34.96,35.0,34.87,34.87,104600.0,25.6959,25.7253,25.6297,25.6297,104600.0
2012-10-10 15:00:00,34.87,34.91,34.82,34.84,147000.0,25.6297,25.6591,25.593,25.6077,147000.0
2012-10-10 15:30:00,34.84,34.91,34.83,34.87,141500.0,25.6077,25.6591,25.6003,25.6297,141500.0
2012-10-11 09:30:00,35.1,35.24,34.96,35.15,49700.0,25.7988,25.9017,25.6959,25.8355,49700.0
2012-10-11 10:00:00,35.15,35.28,35.12,35.24,36100.0,25.8355,25.9311,25.8135,25.9017,36100.0
2012-10-11 10:30:00,35.25,35.32,35.16,35.27,176800.0,25.909,25.9605,25.8429,25.9237,176800.0
2012-10-11 11:00:00,35.27,35.27,35.09,35.1,45400.0,25.9237,25.9237,25.7914,25.7988,45400.0
2012-10-11 11:30:00,35.1,35.1,34.89,34.89,137700.0,25.7988,25.7988,25.6444,25.6444,137700.0
2012-10-11 12:00:00,34.89,34.93,34.8,34.81,26800.0,25.6444,25.6738,25.5783,25.5856,26800.0
2012-10-11 12:30:00,34.81,34.85,34.76,34.77,35000.0,25.5856,25.615,25.5489,25.5562,35000.0
2012-10-11 13:00:00,34.77,34.83,34.68,34.68,103400.0,25.5562,25.6003,25.4901,25.4901,103400.0
2012-10-11 13:30:00,34.68,34.68,34.57,34.62,41800.0,25.4901,25.4901,25.4092,25.446,41800.0
2012-10-11 14:00:00,34.62,34.69,34.61,34.66,36300.0,25.446,25.4974,25.4386,25.4754,36300.0
2012-10-11 14:30:00,34.66,34.69,34.62,34.66,23800.0,25.4754,25.4974,25.446,25.4754,23800.0
2012-10-11 15:00:00,34.65,34.74,34.64,34.72,45600.0,25.468,25.5342,25.4607,25.5195,45600.0
2012-10-11 15:30:00,34.72,34.76,34.65,34.65,281400.0,25.5195,25.5489,25.468,25.468,281400.0
2012-10-12 09:30:00,34.68,34.78,34.65,34.71,77900.0,25.4901,25.5636,25.468,25.5121,77900.0
2012-10-12 10:00:00,34.71,34.81,34.71,34.77,119400.0,25.5121,25.5856,25.5121,25.5562,119400.0
2012-10-12 10:30:00,34.78,34.8,34.62,34.63,124600.0,25.5636,25.5783,25.446,25.4533,124600.0
2012-10-12 11:00:00,34.62,34.73,34.46,34.63,147300.0,25.446,25.5268,25.3284,25.4533,147300.0
2012-10-12 11:30:00,34.6,34.69,34.6,34.69,79300.0,25.4313,25.4974,25.4313,25.4974,79300.0
2012-10-12 12:00:00,34.69,34.77,34.65,34.65,33600.0,25.4974,25.5562,25.468,25.468,33600.0
2012-10-12 12:30:00,34.65,34.71,34.6,34.63,23000.0,25.468,25.5121,25.4313,25.4533,23000.0
2012-10-12 13:00:00,34.63,34.67,34.6,34.62,44300.0,25.4533,25.4827,25.4313,25.446,44300.0
2012-10-12 13:30:00,34.61,34.72,34.6,34.72,42000.0,25.4386,25.5195,25.4313,25.5195,42000.0
2012-10-12 14:00:00,34.71,34.73,34.65,34.72,31700.0,25.5121,25.5268,25.468,25.5195,31700.0
2012-10-12 14:30:00,34.71,34.77,34.68,34.75,31800.0,25.5121,25.5562,25.4901,25.5415,31800.0
2012-10-12 15:00:00,34.73,34.73,34.66,34.69,55300.0,25.5268,25.5268,25.4754,25.4974,55300.0
2012-10-12 15:30:00,34.69,34.8,34.66,34.79,216100.0,25.4974,25.5783,25.4754,25.5709,216100.0
2012-10-15 09:30:00,34.81,35.1,34.76,34.84,122900.0,25.5856,25.7988,25.5489,25.6077,122900.0
2012-10-15 10:00:00,34.84,34.9,34.76,34.76,49700.0,25.6077,25.6518,25.5489,25.5489,49700.0
2012-10-15 10:30:00,34.76,34.83,34.74,34.76,34600.0,25.5489,25.6003,25.5342,25.5489,34600.0
2012-10-15 11:00:00,34.77,34.89,34.75,34.86,34400.0,25.5562,25.6444,25.5415,25.6224,34400.0
2012-10-15 11:30:00,34.87,35.04,34.86,35.01,62500.0,25.6297,25.7547,25.6224,25.7326,62500.0
2012-10-15 12:00:00,35.01,35.07,34.95,35.07,56900.0,25.7326,25.7767,25.6885,25.7767,56900.0
2012-10-15 12:30:00,35.07,35.11,35.01,35.02,33600.0,25.7767,25.8061,25.7326,25.74,33600.0
2012-10-15 13:00:00,35.02,35.13,35.02,35.12,23900.0,25.74,25.8208,25.74,25.8135,23900.0
2012-10-15 13:30:00,35.13,35.21,35.12,35.15,36200.0,25.8208,25.8796,25.8135,25.8355,36200.0
2012-10-15 14:00:00,35.15,35.22,35.14,35.19,29800.0,25.8355,25.887,25.8282,25.8649,29800.0
2012-10-15 14:30:00,35.19,35.2,35.13,35.13,39900.0,25.8649,25.8723,25.8208,25.8208,39900.0
2012-10-15 15:00:00,35.12,35.16,35.1,35.12,111800.0,25.8135,25.8429,25.7988,25.8135,111800.0
2012-10-15 15:30:00,35.12,35.24,35.12,35.21,240600.0,25.8135,25.9017,25.8135,25.8796,240600.0
2012-10-16 09:30:00,35.36,35.78,35.36,35.78,118800.0,25.9899,26.2986,25.9899,26.2986,118800.0
2012-10-16 10:00:00,35.78,35.97,35.78,35.97,209500.0,26.2986,26.4383,26.2986,26.4383,209500.0
2012-10-16 10:30:00,35.96,36.05,35.92,36.04,202000.0,26.4309,26.4971,26.4015,26.4897,202000.0
2012-10-16 11:00:00,36.04,36.05,35.98,36.04,88500.0,26.4897,26.4971,26.4456,26.4897,88500.0
2012-10-16 11:30:00,36.04,36.05,36.01,36.04,72600.0,26.4897,26.4971,26.4677,26.4897,72600.0
2012-10-16 12:00:00,36.03,36.08,36.02,36.04,57400.0,26.4824,26.5191,26.475,26.4897,57400.0
2012-10-16 12:30:00,36.05,36.07,36.01,36.02,66400.0,26.4971,26.5118,26.4677,26.475,66400.0
2012-10-16 13:00:00,36.02,36.04,35.98,35.99,49300.0,26.475,26.4897,26.4456,26.453,49300.0
2012-10-16 13:30:00,35.99,36.16,35.99,36.15,132500.0,26.453,26.5779,26.453,26.5706,132500.0
2012-10-16 14:00:00,36.16,36.16,35.99,36.08,116900.0,26.5779,26.5779,26.453,26.5191,116900.0
2012-10-16 14:30:00,36.08,36.17,36.02,36.15,88300.0,26.5191,26.5853,26.475,26.5706,88300.0
2012-10-16 15:00:00,36.15,36.17,36.08,36.1,133000.0,26.5706,26.5853,26.5191,26.5338,133000.0
2012-10-16 15:30:00,36.11,36.17,36.05,36.06,264200.0,26.5412,26.5853,26.4971,26.5044,264200.0
2012-10-17 09:30:00,35.93,36.19,35.9,36.14,82800.0,26.4089,26.6,26.3868,26.5632,82800.0
2012-10-17 10:00:00,36.13,36.18,36.06,36.11,41500.0,26.5559,26.5926,26.5044,26.5412,41500.0
2012-10-17 10:30:00,36.11,36.23,36.1,36.22,65500.0,26.5412,26.6294,26.5338,26.622,65500.0
2012-10-17 11:00:00,36.22,36.3,36.19,36.3,109000.0,26.622,26.6808,26.6,26.6808,109000.0
2012-10-17 11:30:00,36.3,36.32,36.26,36.3,69500.0,26.6808,26.6955,26.6514,26.6808,69500.0
2012-10-17 12:00:00,36.29,36.43,36.27,36.41,65700.0,26.6735,26.7764,26.6588,26.7617,65700.0
2012-10-17 12:30:00,36.4,36.41,36.35,36.38,68100.0,26.7543,26.7617,26.7176,26.7396,68100.0
2012-10-17 13:00:00,36.38,36.39,36.33,36.33,53000.0,26.7396,26.747,26.7029,26.7029,53000.0
2012-10-17 13:30:00,36.33,36.35,36.19,36.21,97800.0,26.7029,26.7176,26.6,26.6147,97800.0
2012-10-17 14:00:00,36.22,36.22,35.96,36.19,102800.0,26.622,26.622,26.4309,26.6,102800.0
2012-10-17 14:30:00,36.18,36.24,36.18,36.23,106300.0,26.5926,26.6367,26.5926,26.6294,106300.0
2012-10-17 15:00:00,36.23,36.29,36.21,36.24,175900.0,26.6294,26.6735,26.6147,26.6367,175900.0
2012-10-17 15:30:00,36.25,36.25,36.13,36.15,267000.0,26.6441,26.6441,26.5559,26.5706,267000.0
2012-10-18 09:30:00,36.11,36.19,36.05,36.13,35100.0,26.5412,26.6,26.4971,26.5559,35100.0
2012-10-18 10:00:00,36.13,36.21,35.97,36.12,51400.0,26.5559,26.6147,26.4383,26.5485,51400.0
2012-10-18 10:30:00,36.12,36.2,36.06,36.19,69900.0,26.5485,26.6073,26.5044,26.6,69900.0
2012-10-18 11:00:00,36.18,36.27,36.09,36.11,95100.0,26.5926,26.6588,26.5265,26.5412,95100.0
2012-10-18 11:30:00,36.11,36.16,36.11,36.14,64300.0,26.5412,26.5779,26.5412,26.5632,64300.0
2012-10-18 12:00:00,36.13,36.33,36.13,36.3,109200.0,26.5559,26.7029,26.5559,26.6808,109200.0
2012-10-18 12:30:00,36.3,36.3,36.18,36.24,75800.0,26.6808,26.6808,26.5926,26.6367,75800.0
2012-10-18 13:00:00,36.25,36.25,36.17,36.24,71300.0,26.6441,26.6441,26.5853,26.6367,71300.0
2012-10-18 13:30:00,36.23,36.23,36.08,36.09,38200.0,26.6294,26.6294,26.5191,26.5265,38200.0
2012-10-18 14:00:00,36.09,36.18,36.08,36.08,50600.0,26.5265,26.5926,26.5191,26.5191,50600.0
2012-10-18 14:30:00,36.08,36.24,36.06,36.23,120800.0,26.5191,26.6367,26.5044,26.6294,120800.0
2012-10-18 15:00:00,36.23,36.32,36.19,36.28,125600.0,26.6294,26.6955,26.6,26.6661,125600.0
2012-10-18 15:30:00,36.29,36.3,36.23,36.24,214900.0,26.6735,26.6808,26.6294,26.6367,214900.0
2012-10-19 09:30:00,36.08,36.2,35.93,36.18,66600.0,26.5191,26.6073,26.4089,26.5926,66600.0
2012-10-19 10:00:00,36.13,36.13,35.98,36.03,102000.0,26.5559,26.5559,26.4456,26.4824,102000.0
2012-10-19 10:30:00,36.02,36.03,35.9,35.91,95000.0,26.475,26.4824,26.3868,26.3942,95000.0
2012-10-19 11:00:00,35.91,35.97,35.81,35.94,134800.0,26.3942,26.4383,26.3207,26.4162,134800.0
2012-10-19 11:30:00,35.95,36.03,35.83,35.87,70000.0,26.4236,26.4824,26.3354,26.3648,70000.0
2012-10-19 12:00:00,35.87,35.87,35.76,35.79,81100.0,26.3648,26.3648,26.2839,26.306,81100.0
2012-10-19 12:30:00,35.79,35.85,35.79,35.83,30500.0,26.306,26.3501,26.306,26.3354,30500.0
2012-10-19 13:00:00,35.83,35.85,35.8,35.84,47200.0,26.3354,26.3501,26.3133,26.3427,47200.0
2012-10-19 13:30:00,35.83,35.84,35.59,35.66,187600.0,26.3354,26.3427,26.159,26.2104,187600.0
2012-10-19 14:00:00,35.68,35.75,35.66,35.71,85300.0,26.2251,26.2766,26.2104,26.2472,85300.0
2012-10-19 14:30:00,35.7,35.84,35.7,35.83,99500.0,26.2398,26.3427,26.2398,26.3354,99500.0
2012-10-19 15:00:00,35.82,35.93,35.74,35.89,115800.0,26.328,26.4089,26.2692,26.3795,115800.0
2012-10-19 15:30:00,35.89,36.0,35.88,35.98,422500.0,26.3795,26.4603,26.3721,26.4456,422500.0
2012-10-22 09:30:00,35.84,35.95,35.42,35.49,114300.0,26.3427,26.4236,26.034,26.0854,114300.0
2012-10-22 10:00:00,35.49,35.71,35.49,35.66,122700.0,26.0854,26.2472,26.0854,26.2104,122700.0
2012-10-22 10:30:00,35.67,35.7,35.51,35.52,58600.0,26.2178,26.2398,26.1001,26.1075,58600.0
2012-10-22 11:00:00,35.51,35.58,35.4,35.42,58400.0,26.1001,26.1516,26.0193,26.034,58400.0
2012-10-22 11:30:00,35.42,35.47,35.3,35.41,279500.0,26.034,26.0707,25.9458,26.0266,279500.0
2012-10-22 12:00:00,35.41,35.43,35.38,35.41,86500.0,26.0266,26.0413,26.0046,26.0266,86500.0
2012-10-22 12:30:00,35.41,35.42,35.38,35.4,61900.0,26.0266,26.034,26.0046,26.0193,61900.0
2012-10-22 13:00:00,35.4,35.44,35.26,35.28,123500.0,26.0193,26.0487,25.9164,25.9311,123500.0
2012-10-22 13:30:00,35.29,35.29,35.11,35.13,73300.0,25.9384,25.9384,25.8061,25.8208,73300.0
2012-10-22 14:00:00,35.13,35.21,35.07,35.2,134700.0,25.8208,25.8796,25.7767,25.8723,134700.0
2012-10-22 14:30:00,35.2,35.24,35.1,35.12,189300.0,25.8723,25.9017,25.7988,25.8135,189300.0
2012-10-22 15:00:00,35.13,35.18,35.02,35.16,108400.0,25.8208,25.8576,25.74,25.8429,108400.0
2012-10-22 15:30:00,35.17,35.31,35.14,35.3,333000.0,25.8502,25.9531,25.8282,25.9458,333000.0
2012-10-23 09:30:00,34.94,34.96,34.4,34.49,219700.0,25.6812,25.6959,25.2843,25.3504,219700.0
2012-10-23 10:00:00,34.49,34.62,34.47,34.55,144500.0,25.3504,25.446,25.3357,25.3945,144500.0
2012-10-23 10:30:00,34.55,34.58,34.34,34.48,106500.0,25.3945,25.4166,25.2402,25.3431,106500.0
2012-10-23 11:00:00,34.49,34.72,34.46,34.72,91300.0,25.3504,25.5195,25.3284,25.5195,91300.0
2012-10-23 11:30:00,34.71,34.79,34.66,34.79,98100.0,25.5121,25.5709,25.4754,25.5709,98100.0
2012-10-23 12:00:00,34.79,35.04,34.73,35.01,98900.0,25.5709,25.7547,25.5268,25.7326,98900.0
2012-10-23 12:30:00,35.02,35.09,34.96,35.07,57800.0,25.74,25.7914,25.6959,25.7767,57800.0
2012-10-23 13:00:00,35.09,35.17,35.04,35.09,62900.0,25.7914,25.8502,25.7547,25.7914,62900.0
2012-10-23 13:30:00,35.08,35.16,35.05,35.16,30000.0,25.7841,25.8429,25.762,25.8429,30000.0
2012-10-23 14:00:00,35.15,35.21,35.04,35.04,50900.0,25.8355,25.8796,25.7547,25.7547,50900.0
2012-10-23 14:30:00,35.04,35.13,34.98,35.05,40100.0,25.7547,25.8208,25.7106,25.762,40100.0
2012-10-23 15:00:00,35.04,35.14,35.0,35.0,134300.0,25.7547,25.8282,25.7253,25.7253,134300.0
2012-10-23 15:30:00,34.99,35.01,34.86,34.9,163800.0,25.7179,25.7326,25.6224,25.6518,163800.0
2012-10-24 09:30:00,35.13,35.13,34.73,34.8,77400.0,25.8208,25.8208,25.5268,25.5783,77400.0
2012-10-24 10:00:00,34.79,34.81,34.56,34.58,68700.0,25.5709,25.5856,25.4019,25.4166,68700.0
2012-10-24 10:30:00,34.56,34.77,34.55,34.74,86700.0,25.4019,25.5562,25.3945,25.5342,86700.0
2012-10-24 11:00:00,34.74,34.84,34.68,34.7,164600.0,25.5342,25.6077,25.4901,25.5048,164600.0
2012-10-24 11:30:00,34.69,34.74,34.59,34.61,91800.0,25.4974,25.5342,25.4239,25.4386,91800.0
2012-10-24 12:00:00,34.61,34.67,34.52,34.56,89400.0,25.4386,25.4827,25.3725,25.4019,89400.0
2012-10-24 12:30:00,34.55,34.78,34.55,34.73,83500.0,25.3945,25.5636,25.3945,25.5268,83500.0
2012-10-24 13:00:00,34.74,34.76,34.66,34.7,52500.0,25.5342,25.5489,25.4754,25.5048,52500.0
2012-10-24 13:30:00,34.69,34.72,34.65,34.68,59700.0,25.4974,25.5195,25.468,25.4901,59700.0
2012-10-24 14:00:00,34.68,34.7,34.51,34.66,87800.0,25.4901,25.5048,25.3651,25.4754,87800.0
2012-10-24 14:30:00,34.67,34.68,34.48,34.48,112300.0,25.4827,25.4901,25.3431,25.3431,112300.0
2012-10-24 15:00:00,34.47,34.52,34.42,34.45,196800.0,25.3357,25.3725,25.299,25.321,196800.0
2012-10-24 15:30:00,34.45,34.47,34.31,34.37,299500.0,25.321,25.3357,25.2181,25.2622,299500.0
2012-10-25 09:30:00,34.7,34.84,34.25,34.29,200600.0,25.5048,25.6077,25.174,25.2034,200600.0
2012-10-25 10:00:00,34.32,34.32,34.07,34.14,100100.0,25.2255,25.2255,25.0417,25.0932,100100.0
2012-10-25 10:30:00,34.14,34.16,33.79,33.93,144600.0,25.0932,25.1079,24.8359,24.9388,144600.0
2012-10-25 11:00:00,33.92,34.19,33.9,34.1,93300.0,24.9315,25.1299,24.9168,25.0638,93300.0
2012-10-25 11:30:00,34.11,34.17,34.0,34.07,75000.0,25.0711,25.1152,24.9903,25.0417,75000.0
2012-10-25 12:00:00,34.08,34.1,34.0,34.09,52100.0,25.0491,25.0638,24.9903,25.0564,52100.0
2012-10-25 12:30:00,34.08,34.25,34.05,34.25,30600.0,25.0491,25.174,25.027,25.174,30600.0
2012-10-25 13:00:00,34.25,34.31,34.19,34.31,68600.0,25.174,25.2181,25.1299,25.2181,68600.0
2012-10-25 13:30:00,34.31,34.39,34.23,34.31,54700.0,25.2181,25.2769,25.1593,25.2181,54700.0
2012-10-25 14:00:00,34.31,34.32,34.18,34.18,36700.0,25.2181,25.2255,25.1226,25.1226,36700.0
2012-10-25 14:30:00,34.17,34.23,34.1,34.1,46400.0,25.1152,25.1593,25.0638,25.0638,46400.0
2012-10-25 15:00:00,34.09,34.14,34.0,34.02,76400.0,25.0564,25.0932,24.9903,25.005,76400.0
2012-10-25 15:30:00,34.02,34.05,33.87,33.98,336000.0,25.005,25.027,24.8947,24.9756,336000.0
2012-10-26 09:30:00,33.93,33.97,33.54,33.55,152900.0,24.9388,24.9682,24.6522,24.6595,152900.0
2012-10-26 10:00:00,33.56,33.57,33.14,33.18,409800.0,24.6669,24.6742,24.3582,24.3876,409800.0
2012-10-26 10:30:00,33.19,33.26,32.87,32.87,251800.0,24.3949,24.4464,24.1597,24.1597,251800.0
2012-10-26 11:00:00,32.88,33.32,32.78,33.3,252200.0,24.1671,24.4905,24.0936,24.4758,252200.0
2012-10-26 11:30:00,33.3,33.45,33.17,33.23,101800.0,24.4758,24.586,24.3802,24.4243,101800.0
2012-10-26 12:00:00,33.23,33.26,33.13,33.26,85400.0,24.4243,24.4464,24.3508,24.4464,85400.0
2012-10-26 12:30:00,33.26,33.26,32.91,33.11,159000.0,24.4464,24.4464,24.1891,24.3361,159000.0
2012-10-26 13:00:00,33.11,33.16,33.08,33.15,84900.0,24.3361,24.3729,24.3141,24.3655,84900.0
2012-10-26 13:30:00,33.15,33.38,33.13,33.33,80200.0,24.3655,24.5346,24.3508,24.4978,80200.0
2012-10-26 14:00:00,33.33,33.44,33.33,33.35,83700.0,24.4978,24.5787,24.4978,24.5125,83700.0
2012-10-26 14:30:00,33.35,33.6,33.34,33.52,171300.0,24.5125,24.6963,24.5052,24.6375,171300.0
2012-10-26 15:00:00,33.52,33.56,33.47,33.53,123300.0,24.6375,24.6669,24.6007,24.6448,123300.0
2012-10-26 15:30:00,33.54,33.56,33.41,33.48,344100.0,24.6522,24.6669,24.5566,24.6081,344100.0
2012-10-31 09:30:00,33.53,34.05,33.48,33.48,133100.0,24.6448,25.027,24.6081,24.6081,133100.0
2012-10-31 10:00:00,33.48,33.5,33.3,33.37,155300.0,24.6081,24.6228,24.4758,24.5272,155300.0
2012-10-31 10:30:00,33.37,33.37,33.03,33.1,120600.0,24.5272,24.5272,24.2773,24.3288,120600.0
2012-10-31 11:00:00,33.1,33.25,33.02,33.22,119900.0,24.3288,24.439,24.27,24.417,119900.0
2012-10-31 11:30:00,33.22,33.39,33.22,33.34,54600.0,24.417,24.5419,24.417,24.5052,54600.0
2012-10-31 12:00:00,33.34,33.34,33.16,33.21,80400.0,24.5052,24.5052,24.3729,24.4096,80400.0
2012-10-31 12:30:00,33.2,33.3,33.19,33.27,47500.0,24.4023,24.4758,24.3949,24.4537,47500.0
2012-10-31 13:00:00,33.26,33.3,33.2,33.29,36300.0,24.4464,24.4758,24.4023,24.4684,36300.0
2012-10-31 13:30:00,33.3,33.39,33.3,33.38,45400.0,24.4758,24.5419,24.4758,24.5346,45400.0
2012-10-31 14:00:00,33.37,33.4,33.31,33.39,64100.0,24.5272,24.5493,24.4831,24.5419,64100.0
2012-10-31 14:30:00,33.39,33.39,33.3,33.32,62100.0,24.5419,24.5419,24.4758,24.4905,62100.0
2012-10-31 15:00:00,33.32,33.5,33.26,33.43,95000.0,24.4905,24.6228,24.4464,24.5713,95000.0
2012-10-31 15:30:00,33.43,33.51,33.35,33.49,172100.0,24.5713,24.6301,24.5125,24.6154,172100.0
2012-11-01 09:30:00,33.49,34.12,32.99,34.0,277500.0,24.6154,25.0785,24.2479,24.9903,277500.0
2012-11-01 10:00:00,34.0,34.32,33.89,34.13,143800.0,24.9903,25.2255,24.9094,25.0858,143800.0
2012-11-01 10:30:00,34.11,34.44,34.09,34.24,158900.0,25.0711,25.3137,25.0564,25.1667,158900.0
2012-11-01 11:00:00,34.25,34.26,34.11,34.18,120700.0,25.174,25.1814,25.0711,25.1226,120700.0
2012-11-01 11:30:00,34.17,34.38,34.16,34.28,156100.0,25.1152,25.2696,25.1079,25.1961,156100.0
2012-11-01 12:00:00,34.27,34.54,34.26,34.5,128500.0,25.1887,25.3872,25.1814,25.3578,128500.0
2012-11-01 12:30:00,34.49,34.5,34.32,34.39,79200.0,25.3504,25.3578,25.2255,25.2769,79200.0
2012-11-01 13:00:00,34.4,34.4,34.26,34.28,88600.0,25.2843,25.2843,25.1814,25.1961,88600.0
2012-11-01 13:30:00,34.28,34.39,34.25,34.34,84000.0,25.1961,25.2769,25.174,25.2402,84000.0
2012-11-01 14:00:00,34.33,34.39,34.26,34.37,78000.0,25.2328,25.2769,25.1814,25.2622,78000.0
2012-11-01 14:30:00,34.38,34.4,34.24,34.37,112900.0,25.2696,25.2843,25.1667,25.2622,112900.0
2012-11-01 15:00:00,34.37,34.41,34.18,34.2,135400.0,25.2622,25.2916,25.1226,25.1373,135400.0
2012-11-01 15:30:00,34.2,34.39,34.12,34.35,376900.0,25.1373,25.2769,25.0785,25.2475,376900.0
2012-11-02 09:30:00,34.57,34.66,33.95,33.97,104200.0,25.4092,25.4754,24.9535,24.9682,104200.0
2012-11-02 10:00:00,33.99,34.07,33.95,33.96,79700.0,24.9829,25.0417,24.9535,24.9609,79700.0
2012-11-02 10:30:00,33.96,34.11,33.95,34.02,98200.0,24.9609,25.0711,24.9535,25.005,98200.0
2012-11-02 11:00:00,34.01,34.08,33.98,34.04,80000.0,24.9976,25.0491,24.9756,25.0197,80000.0
2012-11-02 11:30:00,34.04,34.27,34.02,34.26,71500.0,25.0197,25.1887,25.005,25.1814,71500.0
2012-11-02 12:00:00,34.26,34.37,34.21,34.35,110500.0,25.1814,25.2622,25.1446,25.2475,110500.0
2012-11-02 12:30:00,34.35,34.38,34.28,34.28,83500.0,25.2475,25.2696,25.1961,25.1961,83500.0
2012-11-02 13:00:00,34.28,34.29,34.2,34.23,44400.0,25.1961,25.2034,25.1373,25.1593,44400.0
2012-11-02 13:30:00,34.23,34.27,34.2,34.22,118200.0,25.1593,25.1887,25.1373,25.152,118200.0
2012-11-02 14:00:00,34.22,34.23,34.14,34.18,42000.0,25.152,25.1593,25.0932,25.1226,42000.0
2012-11-02 14:30:00,34.19,34.19,34.09,34.13,77200.0,25.1299,25.1299,25.0564,25.0858,77200.0
2012-11-02 15:00:00,34.13,34.17,34.13,34.16,125300.0,25.0858,25.1152,25.0858,25.1079,125300.0
2012-11-02 15:30:00,34.16,34.16,33.96,33.98,269000.0,25.1079,25.1079,24.9609,24.9756,269000.0
2012-11-05 09:30:00,33.99,34.16,33.87,33.95,218700.0,24.9829,25.1079,24.8947,24.9535,218700.0
2012-11-05 10:00:00,33.96,34.01,33.93,34.0,100000.0,24.9609,24.9976,24.9388,24.9903,100000.0
2012-11-05 10:30:00,34.0,34.21,33.98,34.21,148500.0,24.9903,25.1446,24.9756,25.1446,148500.0
2012-11-05 11:00:00,34.21,34.28,34.18,34.21,56500.0,25.1446,25.1961,25.1226,25.1446,56500.0
2012-11-05 11:30:00,34.2,34.21,34.02,34.13,65700.0,25.1373,25.1446,25.005,25.0858,65700.0
2012-11-05 12:00:00,34.13,34.14,34.09,34.1,61000.0,25.0858,25.0932,25.0564,25.0638,61000.0
2012-11-05 12:30:00,34.11,34.16,34.1,34.15,65300.0,25.0711,25.1079,25.0638,25.1005,65300.0
2012-11-05 13:00:00,34.16,34.18,34.13,34.15,79800.0,25.1079,25.1226,25.0858,25.1005,79800.0
2012-11-05 13:30:00,34.15,34.29,34.14,34.27,132200.0,25.1005,25.2034,25.0932,25.1887,132200.0
2012-11-05 14:00:00,34.28,34.34,34.25,34.32,67900.0,25.1961,25.2402,25.174,25.2255,67900.0
2012-11-05 14:30:00,34.31,34.35,34.28,34.28,64200.0,25.2181,25.2475,25.1961,25.1961,64200.0
2012-11-05 15:00:00,34.29,34.43,34.27,34.42,110900.0,25.2034,25.3063,25.1887,25.299,110900.0
2012-11-05 15:30:00,34.42,34.5,34.37,34.44,257700.0,25.299,25.3578,25.2622,25.3137,257700.0
2012-11-06 09:30:00,34.44,34.6,34.44,34.55,78800.0,25.3137,25.4313,25.3137,25.3945,78800.0
2012-11-06 10:00:00,34.54,34.7,34.5,34.66,140400.0,25.3872,25.5048,25.3578,25.4754,140400.0
2012-11-06 10:30:00,34.66,34.68,34.57,34.64,107500.0,25.4754,25.4901,25.4092,25.4607,107500.0
2012-11-06 11:00:00,34.63,34.7,34.61,34.67,109200.0,25.4533,25.5048,25.4386,25.4827,109200.0
2012-11-06 11:30:00,34.68,34.74,34.66,34.68,106200.0,25.4901,25.5342,25.4754,25.4901,106200.0
2012-11-06 12:00:00,34.68,34.76,34.68,34.75,98100.0,25.4901,25.5489,25.4901,25.5415,98100.0
2012-11-06 12:30:00,34.76,34.79,34.7,34.74,71400.0,25.5489,25.5709,25.5048,25.5342,71400.0
2012-11-06 13:00:00,34.74,34.74,34.62,34.66,94700.0,25.5342,25.5342,25.446,25.4754,94700.0
2012-11-06 13:30:00,34.66,34.71,34.65,34.7,84700.0,25.4754,25.5121,25.468,25.5048,84700.0
2012-11-06 14:00:00,34.7,34.7,34.58,34.63,76700.0,25.5048,25.5048,25.4166,25.4533,76700.0
2012-11-06 14:30:00,34.64,34.64,34.46,34.54,139000.0,25.4607,25.4607,25.3284,25.3872,139000.0
2012-11-06 15:00:00,34.53,34.57,34.47,34.51,136000.0,25.3798,25.4092,25.3357,25.3651,136000.0
2012-11-06 15:30:00,34.5,34.51,34.4,34.47,392600.0,25.3578,25.3651,25.2843,25.3357,392600.0
2012-11-07 09:30:00,34.22,34.4,33.93,34.11,188300.0,25.152,25.2843,24.9388,25.0711,188300.0
2012-11-07 10:00:00,34.1,34.24,34.02,34.15,235500.0,25.0638,25.1667,25.005,25.1005,235500.0
2012-11-07 10:30:00,34.14,34.24,34.08,34.11,185900.0,25.0932,25.1667,25.0491,25.0711,185900.0
2012-11-07 11:00:00,34.11,34.26,33.94,33.94,248500.0,25.0711,25.1814,24.9462,24.9462,248500.0
2012-11-07 11:30:00,33.93,34.04,33.88,34.03,139000.0,24.9388,25.0197,24.9021,25.0123,139000.0
2012-11-07 12:00:00,34.04,34.05,33.91,33.91,97500.0,25.0197,25.027,24.9241,24.9241,97500.0
2012-11-07 12:30:00,33.89,33.97,33.89,33.92,72800.0,24.9094,24.9682,24.9094,24.9315,72800.0
2012-11-07 13:00:00,33.93,34.01,33.9,33.92,76100.0,24.9388,24.9976,24.9168,24.9315,76100.0
2012-11-07 13:30:00,33.91,33.99,33.91,33.95,126900.0,24.9241,24.9829,24.9241,24.9535,126900.0
2012-11-07 14:00:00,33.96,34.02,33.95,33.98,124300.0,24.9609,25.005,24.9535,24.9756,124300.0
2012-11-07 14:30:00,33.98,34.02,33.91,34.01,161900.0,24.9756,25.005,24.9241,24.9976,161900.0
2012-11-07 15:00:00,34.0,34.11,33.95,34.08,182700.0,24.9903,25.0711,24.9535,25.0491,182700.0
2012-11-07 15:30:00,34.08,34.13,33.94,33.96,389100.0,25.0491,25.0858,24.9462,24.9609,389100.0
2012-11-08 09:30:00,33.85,33.97,33.37,33.39,283600.0,24.88,24.9682,24.5272,24.5419,283600.0
2012-11-08 10:00:00,33.38,33.5,33.08,33.1,425700.0,24.5346,24.6228,24.3141,24.3288,425700.0
2012-11-08 10:30:00,33.09,33.1,32.94,33.01,387000.0,24.3214,24.3288,24.2112,24.2626,387000.0
2012-11-08 11:00:00,33.01,33.07,32.72,32.84,240500.0,24.2626,24.3067,24.0495,24.1377,240500.0
2012-11-08 11:30:00,32.84,32.84,32.64,32.65,179600.0,24.1377,24.1377,23.9907,23.998,179600.0
2012-11-08 12:00:00,32.66,32.66,32.49,32.5,242000.0,24.0054,24.0054,23.8804,23.8878,242000.0
2012-11-08 12:30:00,32.5,32.55,32.28,32.31,255400.0,23.8878,23.9245,23.7261,23.7481,255400.0
2012-11-08 13:00:00,32.3,32.33,32.07,32.23,270000.0,23.7408,23.7628,23.5717,23.6893,270000.0
2012-11-08 13:30:00,32.23,32.54,32.18,32.53,316100.0,23.6893,23.9172,23.6526,23.9098,316100.0
2012-11-08 14:00:00,32.53,32.58,32.29,32.32,248700.0,23.9098,23.9466,23.7334,23.7555,248700.0
2012-11-08 14:30:00,32.31,32.41,32.29,32.35,215000.0,23.7481,23.8216,23.7334,23.7775,215000.0
2012-11-08 15:00:00,32.35,32.35,32.15,32.25,324100.0,23.7775,23.7775,23.6305,23.704,324100.0
2012-11-08 15:30:00,32.26,32.34,32.13,32.14,749900.0,23.7114,23.7702,23.6158,23.6232,749900.0
2012-11-09 09:30:00,32.17,32.28,31.62,32.1,280500.0,23.6452,23.7261,23.241,23.5938,280500.0
2012-11-09 10:00:00,32.09,32.5,32.09,32.19,257000.0,23.5864,23.8878,23.5864,23.6599,257000.0
2012-11-09 10:30:00,32.2,32.26,32.1,32.2,179500.0,23.6673,23.7114,23.5938,23.6673,179500.0
2012-11-09 11:00:00,32.2,32.45,32.14,32.43,260800.0,23.6673,23.851,23.6232,23.8363,260800.0
2012-11-09 11:30:00,32.44,32.44,32.28,32.38,131500.0,23.8437,23.8437,23.7261,23.7996,131500.0
2012-11-09 12:00:00,32.39,32.44,32.35,32.42,209400.0,23.8069,23.8437,23.7775,23.829,209400.0
2012-11-09 12:30:00,32.42,32.57,32.4,32.51,75800.0,23.829,23.9392,23.8143,23.8951,75800.0
2012-11-09 13:00:00,32.52,32.6,32.43,32.44,128300.0,23.9025,23.9613,23.8363,23.8437,128300.0
2012-11-09 13:30:00,32.44,32.63,32.39,32.62,111400.0,23.8437,23.9833,23.8069,23.976,111400.0
2012-11-09 14:00:00,32.62,32.85,32.6,32.85,166700.0,23.976,24.145,23.9613,24.145,166700.0
2012-11-09 14:30:00,32.86,32.95,32.66,32.68,210200.0,24.1524,24.2185,24.0054,24.0201,210200.0
2012-11-09 15:00:00,32.68,32.75,32.6,32.66,193400.0,24.0201,24.0715,23.9613,24.0054,193400.0
2012-11-09 15:30:00,32.67,32.7,32.56,32.61,329000.0,24.0127,24.0348,23.9319,23.9686,329000.0
2012-11-12 09:30:00,32.63,32.72,32.35,32.42,112900.0,23.9833,24.0495,23.7775,23.829,112900.0
2012-11-12 10:00:00,32.41,32.5,32.2,32.27,139100.0,23.8216,23.8878,23.6673,23.7187,139100.0
2012-11-12 10:30:00,32.27,32.35,32.1,32.25,199100.0,23.7187,23.7775,23.5938,23.704,199100.0
2012-11-12 11:00:00,32.24,32.51,32.24,32.46,59500.0,23.6967,23.8951,23.6967,23.8584,59500.0
2012-11-12 11:30:00,32.48,32.54,32.43,32.44,69100.0,23.8731,23.9172,23.8363,23.8437,69100.0
2012-11-12 12:00:00,32.43,32.57,32.43,32.5,49200.0,23.8363,23.9392,23.8363,23.8878,49200.0
2012-11-12 12:30:00,32.5,32.67,32.5,32.66,27800.0,23.8878,24.0127,23.8878,24.0054,27800.0
2012-11-12 13:00:00,32.67,32.74,32.63,32.66,37600.0,24.0127,24.0642,23.9833,24.0054,37600.0
2012-11-12 13:30:00,32.64,32.64,32.54,32.59,36000.0,23.9907,23.9907,23.9172,23.9539,36000.0
2012-11-12 14:00:00,32.57,32.63,32.53,32.53,53200.0,23.9392,23.9833,23.9098,23.9098,53200.0
2012-11-12 14:30:00,32.54,32.56,32.4,32.41,76100.0,23.9172,23.9319,23.8143,23.8216,76100.0
2012-11-12 15:00:00,32.42,32.48,32.36,32.45,97300.0,23.829,23.8731,23.7849,23.851,97300.0
2012-11-12 15:30:00,32.44,32.45,32.35,32.37,177500.0,23.8437,23.851,23.7775,23.7922,177500.0
2012-11-13 09:30:00,32.29,32.7,32.07,32.65,110200.0,23.7334,24.0348,23.5717,23.998,110200.0
2012-11-13 10:00:00,32.65,32.97,32.56,32.73,197700.0,23.998,24.2332,23.9319,24.0568,197700.0
2012-11-13 10:30:00,32.72,33.0,32.63,32.95,139100.0,24.0495,24.2553,23.9833,24.2185,139100.0
2012-11-13 11:00:00,32.93,32.98,32.72,32.81,114800.0,24.2038,24.2406,24.0495,24.1156,114800.0
2012-11-13 11:30:00,32.79,32.98,32.78,32.93,75500.0,24.1009,24.2406,24.0936,24.2038,75500.0
2012-11-13 12:00:00,32.94,32.94,32.82,32.88,76900.0,24.2112,24.2112,24.123,24.1671,76900.0
2012-11-13 12:30:00,32.87,32.87,32.8,32.85,43300.0,24.1597,24.1597,24.1083,24.145,43300.0
2012-11-13 13:00:00,32.85,33.01,32.77,32.98,91800.0,24.145,24.2626,24.0862,24.2406,91800.0
2012-11-13 13:30:00,32.98,32.98,32.91,32.96,111000.0,24.2406,24.2406,24.1891,24.2259,111000.0
2012-11-13 14:00:00,32.95,32.98,32.79,32.81,121900.0,24.2185,24.2406,24.1009,24.1156,121900.0
2012-11-13 14:30:00,32.81,32.91,32.76,32.88,113000.0,24.1156,24.1891,24.0789,24.1671,113000.0
2012-11-13 15:00:00,32.89,32.91,32.72,32.74,93100.0,24.1744,24.1891,24.0495,24.0642,93100.0
2012-11-13 15:30:00,32.74,32.83,32.62,32.62,265100.0,24.0642,24.1303,23.976,23.976,265100.0
2012-11-14 09:30:00,32.84,32.95,32.44,32.48,199400.0,24.1377,24.2185,23.8437,23.8731,199400.0
2012-11-14 10:00:00,32.48,32.52,32.36,32.37,141800.0,23.8731,23.9025,23.7849,23.7922,141800.0
2012-11-14 10:30:00,32.35,32.35,32.14,32.21,165500.0,23.7775,23.7775,23.6232,23.6746,165500.0
2012-11-14 11:00:00,32.19,32.42,32.12,32.29,305100.0,23.6599,23.829,23.6085,23.7334,305100.0
2012-11-14 11:30:00,32.31,32.31,31.78,32.26,555200.0,23.7481,23.7481,23.3586,23.7114,555200.0
2012-11-14 12:00:00,32.24,32.27,32.06,32.19,71800.0,23.6967,23.7187,23.5644,23.6599,71800.0
2012-11-14 12:30:00,32.19,32.22,32.04,32.2,47700.0,23.6599,23.682,23.5497,23.6673,47700.0
2012-11-14 13:00:00,32.19,32.21,31.73,32.11,281900.0,23.6599,23.6746,23.3218,23.6011,281900.0
2012-11-14 13:30:00,32.11,32.22,31.85,31.87,204700.0,23.6011,23.682,23.41,23.4247,204700.0
2012-11-14 14:00:00,31.89,32.12,31.86,31.92,194800.0,23.4394,23.6085,23.4174,23.4615,194800.0
2012-11-14 14:30:00,31.91,31.91,31.82,31.89,95800.0,23.4541,23.4541,23.388,23.4394,95800.0
2012-11-14 15:00:00,31.89,31.91,31.71,31.81,101300.0,23.4394,23.4541,23.3071,23.3806,101300.0
2012-11-14 15:30:00,31.82,31.82,31.66,31.76,332000.0,23.388,23.388,23.2704,23.3439,332000.0
2012-11-15 09:30:00,31.81,31.81,31.51,31.63,327300.0,23.3806,23.3806,23.1601,23.2483,327300.0
2012-11-15 10:00:00,31.63,31.88,31.53,31.6,175900.0,23.2483,23.4321,23.1748,23.2263,175900.0
2012-11-15 10:30:00,31.6,31.74,31.3,31.34,196800.0,23.2263,23.3292,23.0058,23.0352,196800.0
2012-11-15 11:00:00,31.35,31.57,31.32,31.35,165400.0,23.0425,23.2042,23.0205,23.0425,165400.0
2012-11-15 11:30:00,31.34,31.37,31.22,31.29,161500.0,23.0352,23.0572,22.947,22.9984,161500.0
2012-11-15 12:00:00,31.31,31.31,31.13,31.21,152000.0,23.0131,23.0131,22.8808,22.9396,152000.0
2012-11-15 12:30:00,31.21,31.41,31.21,31.37,134700.0,22.9396,23.0866,22.9396,23.0572,134700.0
2012-11-15 13:00:00,31.36,31.76,31.35,31.76,160900.0,23.0499,23.3439,23.0425,23.3439,160900.0
2012-11-15 13:30:00,31.77,32.06,31.73,32.03,176800.0,23.3512,23.5644,23.3218,23.5423,176800.0
2012-11-15 14:00:00,32.02,32.03,31.74,31.84,179400.0,23.535,23.5423,23.3292,23.4027,179400.0
2012-11-15 14:30:00,31.84,31.9,31.76,31.77,144500.0,23.4027,23.4468,23.3439,23.3512,144500.0
2012-11-15 15:00:00,31.77,31.94,31.7,31.87,276700.0,23.3512,23.4762,23.2998,23.4247,276700.0
2012-11-15 15:30:00,31.87,32.19,31.81,31.85,705000.0,23.4247,23.6599,23.3806,23.41,705000.0
2012-11-16 09:30:00,33.8,34.06,33.12,33.57,1440800.0,24.8433,25.0344,24.3435,24.6742,1440800.0
2012-11-16 10:00:00,33.59,33.7,33.37,33.39,502500.0,24.6889,24.7698,24.5272,24.5419,502500.0
2012-11-16 10:30:00,33.39,33.45,33.14,33.24,372900.0,24.5419,24.586,24.3582,24.4317,372900.0
2012-11-16 11:00:00,33.25,33.25,32.47,32.65,418400.0,24.439,24.439,23.8657,23.998,418400.0
2012-11-16 11:30:00,32.65,33.25,32.58,33.22,671600.0,23.998,24.439,23.9466,24.417,671600.0
2012-11-16 12:00:00,33.24,33.59,33.22,33.39,402900.0,24.4317,24.6889,24.417,24.5419,402900.0
2012-11-16 12:30:00,33.38,33.96,33.37,33.75,453900.0,24.5346,24.9609,24.5272,24.8065,453900.0
2012-11-16 13:00:00,33.73,33.79,33.47,33.49,168200.0,24.7918,24.8359,24.6007,24.6154,168200.0
2012-11-16 13:30:00,33.49,33.58,33.43,33.43,134000.0,24.6154,24.6816,24.5713,24.5713,134000.0
2012-11-16 14:00:00,33.43,33.52,33.12,33.12,221600.0,24.5713,24.6375,24.3435,24.3435,221600.0
2012-11-16 14:30:00,33.13,33.24,33.03,33.2,194600.0,24.3508,24.4317,24.2773,24.4023,194600.0
2012-11-16 15:00:00,33.2,33.4,33.14,33.39,282000.0,24.4023,24.5493,24.3582,24.5419,282000.0
2012-11-16 15:30:00,33.39,33.42,33.25,33.27,896800.0,24.5419,24.564,24.439,24.4537,896800.0
2012-11-19 09:30:00,33.6,33.94,33.5,33.58,404200.0,24.6963,24.9462,24.6228,24.6816,404200.0
2012-11-19 10:00:00,33.58,33.69,33.15,33.31,399600.0,24.6816,24.7624,24.3655,24.4831,399600.0
2012-11-19 10:30:00,33.3,33.48,33.3,33.32,175900.0,24.4758,24.6081,24.4758,24.4905,175900.0
2012-11-19 11:00:00,33.31,33.58,33.28,33.57,170200.0,24.4831,24.6816,24.4611,24.6742,170200.0
2012-11-19 11:30:00,33.57,33.7,33.52,33.69,152200.0,24.6742,24.7698,24.6375,24.7624,152200.0
2012-11-19 12:00:00,33.69,33.71,33.52,33.7,206700.0,24.7624,24.7771,24.6375,24.7698,206700.0
2012-11-19 12:30:00,33.68,33.75,33.64,33.71,171400.0,24.7551,24.8065,24.7257,24.7771,171400.0
2012-11-19 13:00:00,33.71,33.72,33.51,33.53,120400.0,24.7771,24.7845,24.6301,24.6448,120400.0
2012-11-19 13:30:00,33.53,33.55,33.48,33.51,137300.0,24.6448,24.6595,24.6081,24.6301,137300.0
2012-11-19 14:00:00,33.5,33.57,33.36,33.45,255200.0,24.6228,24.6742,24.5199,24.586,255200.0
2012-11-19 14:30:00,33.44,33.5,33.34,33.48,242000.0,24.5787,24.6228,24.5052,24.6081,242000.0
2012-11-19 15:00:00,33.47,33.56,33.45,33.45,297100.0,24.6007,24.6669,24.586,24.586,297100.0
2012-11-19 15:30:00,33.44,33.57,33.42,33.56,551100.0,24.5787,24.6742,24.564,24.6669,551100.0
2012-11-20 09:30:00,33.63,34.08,33.52,34.05,150700.0,24.7183,25.0491,24.6375,25.027,150700.0
2012-11-20 10:00:00,34.06,34.13,33.84,34.07,349500.0,25.0344,25.0858,24.8727,25.0417,349500.0
2012-11-20 10:30:00,34.06,34.12,33.86,33.9,214600.0,25.0344,25.0785,24.8874,24.9168,214600.0
2012-11-20 11:00:00,33.9,33.92,33.76,33.83,131200.0,24.9168,24.9315,24.8139,24.8653,131200.0
2012-11-20 11:30:00,33.84,34.0,33.7,33.86,120700.0,24.8727,24.9903,24.7698,24.8874,120700.0
2012-11-20 12:00:00,33.87,33.94,33.69,33.76,105000.0,24.8947,24.9462,24.7624,24.8139,105000.0
2012-11-20 12:30:00,33.76,33.77,33.63,33.74,101900.0,24.8139,24.8212,24.7183,24.7992,101900.0
2012-11-20 13:00:00,33.74,33.77,33.53,33.67,113300.0,24.7992,24.8212,24.6448,24.7477,113300.0
2012-11-20 13:30:00,33.66,33.82,33.64,33.77,161600.0,24.7404,24.858,24.7257,24.8212,161600.0
2012-11-20 14:00:00,33.77,33.83,33.67,33.8,152400.0,24.8212,24.8653,24.7477,24.8433,152400.0
2012-11-20 14:30:00,33.79,33.8,33.67,33.72,126100.0,24.8359,24.8433,24.7477,24.7845,126100.0
2012-11-20 15:00:00,33.73,33.79,33.7,33.76,215000.0,24.7918,24.8359,24.7698,24.8139,215000.0
2012-11-20 15:30:00,33.77,33.79,33.69,33.75,375900.0,24.8212,24.8359,24.7624,24.8065,375900.0
2012-11-21 09:30:00,33.58,34.19,33.58,33.94,141600.0,24.6816,25.1299,24.6816,24.9462,141600.0
2012-11-21 10:00:00,33.93,33.93,33.63,33.73,146400.0,24.9388,24.9388,24.7183,24.7918,146400.0
2012-11-21 10:30:00,33.72,33.9,33.7,33.9,81000.0,24.7845,24.9168,24.7698,24.9168,81000.0
2012-11-21 11:00:00,33.89,34.09,33.89,33.95,97800.0,24.9094,25.0564,24.9094,24.9535,97800.0
2012-11-21 11:30:00,33.96,34.02,33.92,33.98,42000.0,24.9609,25.005,24.9315,24.9756,42000.0
2012-11-21 12:00:00,33.98,34.1,33.98,34.1,54400.0,24.9756,25.0638,24.9756,25.0638,54400.0
2012-11-21 12:30:00,34.09,34.15,34.06,34.09,47100.0,25.0564,25.1005,25.0344,25.0564,47100.0
2012-11-21 13:00:00,34.1,34.13,33.99,34.06,84300.0,25.0638,25.0858,24.9829,25.0344,84300.0
2012-11-21 13:30:00,34.06,34.12,34.04,34.08,64400.0,25.0344,25.0785,25.0197,25.0491,64400.0
2012-11-21 14:00:00,34.08,34.18,34.05,34.12,87400.0,25.0491,25.1226,25.027,25.0785,87400.0
2012-11-21 14:30:00,34.11,34.12,34.0,34.0,116400.0,25.0711,25.0785,24.9903,24.9903,116400.0
2012-11-21 15:00:00,34.0,34.02,33.95,33.98,113700.0,24.9903,25.005,24.9535,24.9756,113700.0
2012-11-21 15:30:00,33.98,34.09,33.98,34.06,216800.0,24.9756,25.0564,24.9756,25.0344,216800.0
2012-11-23 09:30:00,34.06,34.5,34.06,34.38,137200.0,25.0344,25.3578,25.0344,25.2696,137200.0
2012-11-23 10:00:00,34.36,34.8,34.36,34.72,91000.0,25.2549,25.5783,25.2549,25.5195,91000.0
2012-11-23 10:30:00,34.73,34.73,34.5,34.58,96200.0,25.5268,25.5268,25.3578,25.4166,96200.0
2012-11-23 11:00:00,34.58,34.67,34.53,34.67,109600.0,25.4166,25.4827,25.3798,25.4827,109600.0
2012-11-23 11:30:00,34.67,34.74,34.65,34.68,67200.0,25.4827,25.5342,25.468,25.4901,67200.0
2012-11-23 12:00:00,34.69,34.74,34.65,34.7,101200.0,25.4974,25.5342,25.468,25.5048,101200.0
2012-11-23 12:30:00,34.7,34.84,34.69,34.84,155000.0,25.5048,25.6077,25.4974,25.6077,155000.0
2012-11-26 09:30:00,34.77,34.82,34.51,34.74,280700.0,25.5562,25.593,25.3651,25.5342,280700.0
2012-11-26 10:00:00,34.71,34.74,34.31,34.4,379100.0,25.5121,25.5342,25.2181,25.2843,379100.0
2012-11-26 10:30:00,34.4,34.73,34.38,34.44,260600.0,25.2843,25.5268,25.2696,25.3137,260600.0
2012-11-26 11:00:00,34.43,34.65,34.4,34.61,228200.0,25.3063,25.468,25.2843,25.4386,228200.0
2012-11-26 11:30:00,34.62,34.75,34.61,34.74,165400.0,25.446,25.5415,25.4386,25.5342,165400.0
2012-11-26 12:00:00,34.74,34.74,34.58,34.6,136100.0,25.5342,25.5342,25.4166,25.4313,136100.0
2012-11-26 12:30:00,34.6,34.68,34.57,34.62,183500.0,25.4313,25.4901,25.4092,25.446,183500.0
2012-11-26 13:00:00,34.62,34.75,34.6,34.73,208900.0,25.446,25.5415,25.4313,25.5268,208900.0
2012-11-26 13:30:00,34.72,34.95,34.72,34.73,273000.0,25.5195,25.6885,25.5195,25.5268,273000.0
2012-11-26 14:00:00,34.72,34.79,34.63,34.78,117300.0,25.5195,25.5709,25.4533,25.5636,117300.0
2012-11-26 14:30:00,34.79,34.91,34.7,34.89,200100.0,25.5709,25.6591,25.5048,25.6444,200100.0
2012-11-26 15:00:00,34.89,34.89,34.66,34.75,239500.0,25.6444,25.6444,25.4754,25.5415,239500.0
2012-11-26 15:30:00,34.74,34.91,34.72,34.9,427600.0,25.5342,25.6591,25.5195,25.6518,427600.0
2012-11-27 09:30:00,35.14,35.31,34.94,35.2,182100.0,25.8282,25.9531,25.6812,25.8723,182100.0
2012-11-27 10:00:00,35.17,35.23,35.06,35.14,160100.0,25.8502,25.8943,25.7694,25.8282,160100.0
2012-11-27 10:30:00,35.12,35.28,35.06,35.19,175100.0,25.8135,25.9311,25.7694,25.8649,175100.0
2012-11-27 11:00:00,35.19,35.35,35.15,35.23,119600.0,25.8649,25.9825,25.8355,25.8943,119600.0
2012-11-27 11:30:00,35.23,35.41,35.2,35.32,135200.0,25.8943,26.0266,25.8723,25.9605,135200.0
2012-11-27 12:00:00,35.31,35.4,35.22,35.26,88100.0,25.9531,26.0193,25.887,25.9164,88100.0
2012-11-27 12:30:00,35.26,35.33,35.22,35.32,106900.0,25.9164,25.9678,25.887,25.9605,106900.0
2012-11-27 13:00:00,35.32,35.36,35.23,35.28,91100.0,25.9605,25.9899,25.8943,25.9311,91100.0
2012-11-27 13:30:00,35.3,35.3,35.14,35.14,91500.0,25.9458,25.9458,25.8282,25.8282,91500.0
2012-11-27 14:00:00,35.15,35.16,34.87,34.88,171300.0,25.8355,25.8429,25.6297,25.6371,171300.0
2012-11-27 14:30:00,34.88,34.88,34.65,34.67,221100.0,25.6371,25.6371,25.468,25.4827,221100.0
2012-11-27 15:00:00,34.65,34.75,34.61,34.64,236900.0,25.468,25.5415,25.4386,25.4607,236900.0
2012-11-27 15:30:00,34.65,34.66,34.44,34.47,284400.0,25.468,25.4754,25.3137,25.3357,284400.0
2012-11-28 09:30:00,34.54,34.88,34.5,34.87,164400.0,25.3872,25.6371,25.3578,25.6297,164400.0
2012-11-28 10:00:00,34.86,35.15,34.72,34.98,247700.0,25.6224,25.8355,25.5195,25.7106,247700.0
2012-11-28 10:30:00,34.98,35.49,34.98,35.17,233900.0,25.7106,26.0854,25.7106,25.8502,233900.0
2012-11-28 11:00:00,35.18,35.35,35.15,35.29,160400.0,25.8576,25.9825,25.8355,25.9384,160400.0
2012-11-28 11:30:00,35.31,35.31,35.13,35.21,149500.0,25.9531,25.9531,25.8208,25.8796,149500.0
2012-11-28 12:00:00,35.2,35.3,35.12,35.3,198500.0,25.8723,25.9458,25.8135,25.9458,198500.0
2012-11-28 12:30:00,35.29,35.38,35.29,35.34,45100.0,25.9384,26.0046,25.9384,25.9752,45100.0
2012-11-28 13:00:00,35.33,35.43,35.3,35.34,71900.0,25.9678,26.0413,25.9458,25.9752,71900.0
2012-11-28 13:30:00,35.35,35.45,35.32,35.4,166200.0,25.9825,26.056,25.9605,26.0193,166200.0
2012-11-28 14:00:00,35.4,35.47,35.36,35.38,109500.0,26.0193,26.0707,25.9899,26.0046,109500.0
2012-11-28 14:30:00,35.38,35.5,35.36,35.44,164400.0,26.0046,26.0928,25.9899,26.0487,164400.0
2012-11-28 15:00:00,35.45,35.49,35.35,35.49,167500.0,26.056,26.0854,25.9825,26.0854,167500.0
2012-11-28 15:30:00,35.48,35.61,35.45,35.5,416700.0,26.0781,26.1737,26.056,26.0928,416700.0
2012-11-29 09:30:00,35.45,35.71,35.36,35.65,163000.0,26.056,26.2472,25.9899,26.2031,163000.0
2012-11-29 10:00:00,35.65,35.72,35.45,35.52,207000.0,26.2031,26.2545,26.056,26.1075,207000.0
2012-11-29 10:30:00,35.5,35.59,35.4,35.44,75700.0,26.0928,26.159,26.0193,26.0487,75700.0
2012-11-29 11:00:00,35.45,35.59,35.44,35.57,100000.0,26.056,26.159,26.0487,26.1443,100000.0
2012-11-29 11:30:00,35.57,35.57,35.32,35.4,131800.0,26.1443,26.1443,25.9605,26.0193,131800.0
2012-11-29 12:00:00,35.41,35.59,35.37,35.53,62100.0,26.0266,26.159,25.9972,26.1148,62100.0
2012-11-29 12:30:00,35.54,35.67,35.5,35.65,123100.0,26.1222,26.2178,26.0928,26.2031,123100.0
2012-11-29 13:00:00,35.66,35.75,35.62,35.72,137600.0,26.2104,26.2766,26.181,26.2545,137600.0
2012-11-29 13:30:00,35.73,35.85,35.71,35.73,124200.0,26.2619,26.3501,26.2472,26.2619,124200.0
2012-11-29 14:00:00,35.73,35.78,35.67,35.69,62100.0,26.2619,26.2986,26.2178,26.2325,62100.0
2012-11-29 14:30:00,35.7,35.86,35.7,35.79,116400.0,26.2398,26.3574,26.2398,26.306,116400.0
2012-11-29 15:00:00,35.78,35.84,35.64,35.72,178700.0,26.2986,26.3427,26.1957,26.2545,178700.0
2012-11-29 15:30:00,35.72,35.8,35.67,35.73,215600.0,26.2545,26.3133,26.2178,26.2619,215600.0
2012-11-30 09:30:00,35.75,35.85,35.5,35.61,141600.0,26.2766,26.3501,26.0928,26.1737,141600.0
2012-11-30 10:00:00,35.59,35.83,35.54,35.82,172200.0,26.159,26.3354,26.1222,26.328,172200.0
2012-11-30 10:30:00,35.81,35.86,35.63,35.75,108600.0,26.3207,26.3574,26.1884,26.2766,108600.0
2012-11-30 11:00:00,35.76,35.8,35.63,35.68,64900.0,26.2839,26.3133,26.1884,26.2251,64900.0
2012-11-30 11:30:00,35.66,35.77,35.61,35.67,85900.0,26.2104,26.2913,26.1737,26.2178,85900.0
2012-11-30 12:00:00,35.66,35.76,35.59,35.74,80100.0,26.2104,26.2839,26.159,26.2692,80100.0
2012-11-30 12:30:00,35.74,35.78,35.68,35.72,79300.0,26.2692,26.2986,26.2251,26.2545,79300.0
2012-11-30 13:00:00,35.72,35.91,35.7,35.88,105700.0,26.2545,26.3942,26.2398,26.3721,105700.0
2012-11-30 13:30:00,35.89,35.96,35.86,35.87,113800.0,26.3795,26.4309,26.3574,26.3648,113800.0
2012-11-30 14:00:00,35.87,35.9,35.77,35.8,89400.0,26.3648,26.3868,26.2913,26.3133,89400.0
2012-11-30 14:30:00,35.79,35.79,35.68,35.7,83000.0,26.306,26.306,26.2251,26.2398,83000.0
2012-11-30 15:00:00,35.7,35.76,35.67,35.75,126500.0,26.2398,26.2839,26.2178,26.2766,126500.0
2012-11-30 15:30:00,35.75,35.89,35.71,35.84,357500.0,26.2766,26.3795,26.2472,26.3427,357500.0
2012-12-03 09:30:00,36.09,36.09,35.55,35.73,127000.0,26.5265,26.5265,26.1295,26.2619,127000.0
2012-12-03 10:00:00,35.69,35.7,35.5,35.55,141700.0,26.2325,26.2398,26.0928,26.1295,141700.0
2012-12-03 10:30:00,35.55,35.58,35.48,35.52,66000.0,26.1295,26.1516,26.0781,26.1075,66000.0
2012-12-03 11:00:00,35.51,35.52,35.41,35.52,65800.0,26.1001,26.1075,26.0266,26.1075,65800.0
2012-12-03 11:30:00,35.5,35.63,35.42,35.61,118500.0,26.0928,26.1884,26.034,26.1737,118500.0
2012-12-03 12:00:00,35.61,35.74,35.56,35.74,87000.0,26.1737,26.2692,26.1369,26.2692,87000.0
2012-12-03 12:30:00,35.72,35.91,35.71,35.74,111500.0,26.2545,26.3942,26.2472,26.2692,111500.0
2012-12-03 13:00:00,35.73,35.89,35.69,35.88,66500.0,26.2619,26.3795,26.2325,26.3721,66500.0
2012-12-03 13:30:00,35.86,35.88,35.8,35.87,102400.0,26.3574,26.3721,26.3133,26.3648,102400.0
2012-12-03 14:00:00,35.86,35.89,35.76,35.77,200100.0,26.3574,26.3795,26.2839,26.2913,200100.0
2012-12-03 14:30:00,35.78,35.84,35.72,35.82,123000.0,26.2986,26.3427,26.2545,26.328,123000.0
2012-12-03 15:00:00,35.82,35.88,35.69,35.69,202800.0,26.328,26.3721,26.2325,26.2325,202800.0
2012-12-03 15:30:00,35.69,35.71,35.48,35.5,468800.0,26.2325,26.2472,26.0781,26.0928,468800.0
2012-12-04 09:30:00,35.49,35.8,35.42,35.62,217700.0,26.0854,26.3133,26.034,26.181,217700.0
2012-12-04 10:00:00,35.62,35.64,35.45,35.45,217600.0,26.181,26.1957,26.056,26.056,217600.0
2012-12-04 10:30:00,35.45,35.61,35.41,35.59,86700.0,26.056,26.1737,26.0266,26.159,86700.0
2012-12-04 11:00:00,35.57,35.58,35.4,35.4,115300.0,26.1443,26.1516,26.0193,26.0193,115300.0
2012-12-04 11:30:00,35.41,35.6,35.39,35.5,89100.0,26.0266,26.1663,26.0119,26.0928,89100.0
2012-12-04 12:00:00,35.51,35.52,35.29,35.47,194600.0,26.1001,26.1075,25.9384,26.0707,194600.0
2012-12-04 12:30:00,35.46,35.51,35.38,35.42,101200.0,26.0634,26.1001,26.0046,26.034,101200.0
2012-12-04 13:00:00,35.42,35.58,35.4,35.55,160300.0,26.034,26.1516,26.0193,26.1295,160300.0
2012-12-04 13:30:00,35.57,35.73,35.5,35.67,156100.0,26.1443,26.2619,26.0928,26.2178,156100.0
2012-12-04 14:00:00,35.68,35.75,35.62,35.69,143200.0,26.2251,26.2766,26.181,26.2325,143200.0
2012-12-04 14:30:00,35.69,35.89,35.68,35.84,209700.0,26.2325,26.3795,26.2251,26.3427,209700.0
2012-12-04 15:00:00,35.83,35.85,35.75,35.76,214100.0,26.3354,26.3501,26.2766,26.2839,214100.0
2012-12-04 15:30:00,35.77,35.77,35.59,35.63,284900.0,26.2913,26.2913,26.159,26.1884,284900.0
2012-12-05 09:30:00,35.6,35.66,35.31,35.33,206900.0,26.1663,26.2104,25.9531,25.9678,206900.0
2012-12-05 10:00:00,35.34,35.39,35.02,35.05,216200.0,25.9752,26.0119,25.74,25.762,216200.0
2012-12-05 10:30:00,35.06,35.13,34.73,34.91,207700.0,25.7694,25.8208,25.5268,25.6591,207700.0
2012-12-05 11:00:00,34.92,35.01,34.82,34.93,174000.0,25.6665,25.7326,25.593,25.6738,174000.0
2012-12-05 11:30:00,34.93,35.21,34.93,35.17,295700.0,25.6738,25.8796,25.6738,25.8502,295700.0
2012-12-05 12:00:00,35.19,35.31,35.1,35.1,128400.0,25.8649,25.9531,25.7988,25.7988,128400.0
2012-12-05 12:30:00,35.1,35.29,35.04,35.06,109800.0,25.7988,25.9384,25.7547,25.7694,109800.0
2012-12-05 13:00:00,35.07,35.15,35.0,35.0,138800.0,25.7767,25.8355,25.7253,25.7253,138800.0
2012-12-05 13:30:00,35.0,35.04,34.87,34.87,144500.0,25.7253,25.7547,25.6297,25.6297,144500.0
2012-12-05 14:00:00,34.88,35.0,34.87,34.92,87800.0,25.6371,25.7253,25.6297,25.6665,87800.0
2012-12-05 14:30:00,34.94,35.01,34.89,34.97,76500.0,25.6812,25.7326,25.6444,25.7032,76500.0
2012-12-05 15:00:00,34.97,35.05,34.95,35.01,102600.0,25.7032,25.762,25.6885,25.7326,102600.0
2012-12-05 15:30:00,35.0,35.04,34.95,34.98,228300.0,25.7253,25.7547,25.6885,25.7106,228300.0
2012-12-06 09:30:00,35.02,35.11,34.78,34.83,125700.0,25.74,25.8061,25.5636,25.6003,125700.0
2012-12-06 10:00:00,34.83,35.01,34.76,35.0,61900.0,25.6003,25.7326,25.5489,25.7253,61900.0
2012-12-06 10:30:00,35.01,35.31,34.96,35.25,115200.0,25.7326,25.9531,25.6959,25.909,115200.0
2012-12-06 11:00:00,35.26,35.33,35.2,35.3,78300.0,25.9164,25.9678,25.8723,25.9458,78300.0
2012-12-06 11:30:00,35.3,35.31,35.19,35.25,141000.0,25.9458,25.9531,25.8649,25.909,141000.0
2012-12-06 12:00:00,35.26,35.36,35.21,35.21,110700.0,25.9164,25.9899,25.8796,25.8796,110700.0
2012-12-06 12:30:00,35.22,35.34,35.18,35.29,117500.0,25.887,25.9752,25.8576,25.9384,117500.0
2012-12-06 13:00:00,35.29,35.35,35.22,35.22,41800.0,25.9384,25.9825,25.887,25.887,41800.0
2012-12-06 13:30:00,35.24,35.27,35.2,35.24,37800.0,25.9017,25.9237,25.8723,25.9017,37800.0
2012-12-06 14:00:00,35.24,35.25,35.16,35.22,67100.0,25.9017,25.909,25.8429,25.887,67100.0
2012-12-06 14:30:00,35.21,35.25,35.09,35.1,84300.0,25.8796,25.909,25.7914,25.7988,84300.0
2012-12-06 15:00:00,35.11,35.14,35.05,35.1,77500.0,25.8061,25.8282,25.762,25.7988,77500.0
2012-12-06 15:30:00,35.11,35.26,35.1,35.19,275800.0,25.8061,25.9164,25.7988,25.8649,275800.0
2012-12-07 09:30:00,35.33,35.44,34.95,35.16,99100.0,25.9678,26.0487,25.6885,25.8429,99100.0
2012-12-07 10:00:00,35.13,35.31,35.08,35.24,181600.0,25.8208,25.9531,25.7841,25.9017,181600.0
2012-12-07 10:30:00,35.2,35.3,35.1,35.22,229200.0,25.8723,25.9458,25.7988,25.887,229200.0
2012-12-07 11:00:00,35.22,35.31,35.13,35.3,100300.0,25.887,25.9531,25.8208,25.9458,100300.0
2012-12-07 11:30:00,35.31,35.38,35.2,35.22,75900.0,25.9531,26.0046,25.8723,25.887,75900.0
2012-12-07 12:00:00,35.2,35.22,35.11,35.16,45600.0,25.8723,25.887,25.8061,25.8429,45600.0
2012-12-07 12:30:00,35.15,35.22,35.13,35.19,58100.0,25.8355,25.887,25.8208,25.8649,58100.0
2012-12-07 13:00:00,35.22,35.24,35.15,35.21,40100.0,25.887,25.9017,25.8355,25.8796,40100.0
2012-12-07 13:30:00,35.22,35.24,35.18,35.24,22100.0,25.887,25.9017,25.8576,25.9017,22100.0
2012-12-07 14:00:00,35.23,35.23,35.16,35.21,32200.0,25.8943,25.8943,25.8429,25.8796,32200.0
2012-12-07 14:30:00,35.2,35.25,35.19,35.2,37300.0,25.8723,25.909,25.8649,25.8723,37300.0
2012-12-07 15:00:00,35.2,35.26,35.19,35.25,66200.0,25.8723,25.9164,25.8649,25.909,66200.0
2012-12-07 15:30:00,35.25,35.28,35.2,35.26,161500.0,25.909,25.9311,25.8723,25.9164,161500.0
2012-12-10 09:30:00,35.14,35.29,34.96,35.08,114100.0,25.8282,25.9384,25.6959,25.7841,114100.0
2012-12-10 10:00:00,35.09,35.22,35.02,35.2,96600.0,25.7914,25.887,25.74,25.8723,96600.0
2012-12-10 10:30:00,35.18,35.26,35.14,35.23,88700.0,25.8576,25.9164,25.8282,25.8943,88700.0
2012-12-10 11:00:00,35.22,35.28,35.18,35.28,132700.0,25.887,25.9311,25.8576,25.9311,132700.0
2012-12-10 11:30:00,35.26,35.27,35.09,35.16,129400.0,25.9164,25.9237,25.7914,25.8429,129400.0
2012-12-10 12:00:00,35.17,35.2,35.08,35.1,92700.0,25.8502,25.8723,25.7841,25.7988,92700.0
2012-12-10 12:30:00,35.09,35.09,34.96,34.97,46400.0,25.7914,25.7914,25.6959,25.7032,46400.0
2012-12-10 13:00:00,34.97,35.04,34.93,35.0,92100.0,25.7032,25.7547,25.6738,25.7253,92100.0
2012-12-10 13:30:00,34.99,35.05,34.96,35.0,76000.0,25.7179,25.762,25.6959,25.7253,76000.0
2012-12-10 14:00:00,35.0,35.03,34.92,34.92,56500.0,25.7253,25.7473,25.6665,25.6665,56500.0
2012-12-10 14:30:00,34.92,34.93,34.76,34.87,72700.0,25.6665,25.6738,25.5489,25.6297,72700.0
2012-12-10 15:00:00,34.86,34.88,34.76,34.86,89700.0,25.6224,25.6371,25.5489,25.6224,89700.0
2012-12-10 15:30:00,34.86,35.14,34.84,35.05,575100.0,25.6224,25.8282,25.6077,25.762,575100.0
2012-12-11 09:30:00,35.02,35.33,35.02,35.18,103200.0,25.74,25.9678,25.74,25.8576,103200.0
2012-12-11 10:00:00,35.16,35.19,34.87,35.0,129900.0,25.8429,25.8649,25.6297,25.7253,129900.0
2012-12-11 10:30:00,35.01,35.04,34.88,34.94,135200.0,25.7326,25.7547,25.6371,25.6812,135200.0
2012-12-11 11:00:00,34.92,34.93,34.84,34.9,81200.0,25.6665,25.6738,25.6077,25.6518,81200.0
2012-12-11 11:30:00,34.9,34.9,34.75,34.8,89200.0,25.6518,25.6518,25.5415,25.5783,89200.0
2012-12-11 12:00:00,34.79,34.86,34.72,34.72,84300.0,25.5709,25.6224,25.5195,25.5195,84300.0
2012-12-11 12:30:00,34.72,34.75,34.68,34.7,45500.0,25.5195,25.5415,25.4901,25.5048,45500.0
2012-12-11 13:00:00,34.71,34.72,34.64,34.7,45500.0,25.5121,25.5195,25.4607,25.5048,45500.0
2012-12-11 13:30:00,34.71,34.77,34.7,34.73,35500.0,25.5121,25.5562,25.5048,25.5268,35500.0
2012-12-11 14:00:00,34.73,34.78,34.65,34.65,44700.0,25.5268,25.5636,25.468,25.468,44700.0
2012-12-11 14:30:00,34.66,34.69,34.54,34.55,72700.0,25.4754,25.4974,25.3872,25.3945,72700.0
2012-12-11 15:00:00,34.55,34.55,34.43,34.51,107200.0,25.3945,25.3945,25.3063,25.3651,107200.0
2012-12-11 15:30:00,34.52,34.64,34.51,34.63,146700.0,25.3725,25.4607,25.3651,25.4533,146700.0
2012-12-12 09:30:00,34.79,34.83,34.15,34.18,190500.0,25.5709,25.6003,25.1005,25.1226,190500.0
2012-12-12 10:00:00,34.18,34.2,33.94,34.13,241600.0,25.1226,25.1373,24.9462,25.0858,241600.0
2012-12-12 10:30:00,34.12,34.13,33.88,33.9,155000.0,25.0785,25.0858,24.9021,24.9168,155000.0
2012-12-12 11:00:00,33.9,33.91,33.69,33.73,151800.0,24.9168,24.9241,24.7624,24.7918,151800.0
2012-12-12 11:30:00,33.73,33.87,33.68,33.69,102500.0,24.7918,24.8947,24.7551,24.7624,102500.0
2012-12-12 12:00:00,33.69,33.7,33.59,33.62,129100.0,24.7624,24.7698,24.6889,24.711,129100.0
2012-12-12 12:30:00,33.63,33.77,33.55,33.71,132400.0,24.7183,24.8212,24.6595,24.7771,132400.0
2012-12-12 13:00:00,33.71,33.77,33.61,33.69,103800.0,24.7771,24.8212,24.7036,24.7624,103800.0
2012-12-12 13:30:00,33.69,33.76,33.61,33.64,133300.0,24.7624,24.8139,24.7036,24.7257,133300.0
2012-12-12 14:00:00,33.64,33.71,33.61,33.69,179000.0,24.7257,24.7771,24.7036,24.7624,179000.0
2012-12-12 14:30:00,33.7,33.72,33.62,33.62,126700.0,24.7698,24.7845,24.711,24.711,126700.0
2012-12-12 15:00:00,33.63,33.64,33.4,33.47,195200.0,24.7183,24.7257,24.5493,24.6007,195200.0
2012-12-12 15:30:00,33.46,33.52,33.37,33.4,542000.0,24.5934,24.6375,24.5272,24.5493,542000.0
2012-12-13 09:30:00,33.46,33.54,33.18,33.28,117800.0,24.5934,24.6522,24.3876,24.4611,117800.0
2012-12-13 10:00:00,33.31,33.42,33.25,33.41,103400.0,24.4831,24.564,24.439,24.5566,103400.0
2012-12-13 10:30:00,33.42,33.42,33.24,33.36,206700.0,24.564,24.564,24.4317,24.5199,206700.0
2012-12-13 11:00:00,33.36,33.36,33.11,33.19,196300.0,24.5199,24.5199,24.3361,24.3949,196300.0
2012-12-13 11:30:00,33.2,33.3,33.12,33.15,100000.0,24.4023,24.4758,24.3435,24.3655,100000.0
2012-12-13 12:00:00,33.14,33.16,32.91,32.91,115200.0,24.3582,24.3729,24.1891,24.1891,115200.0
2012-12-13 12:30:00,32.93,33.03,32.9,32.97,106700.0,24.2038,24.2773,24.1818,24.2332,106700.0
2012-12-13 13:00:00,32.96,32.97,32.75,32.85,130300.0,24.2259,24.2332,24.0715,24.145,130300.0
2012-12-13 13:30:00,32.85,32.85,32.75,32.8,91800.0,24.145,24.145,24.0715,24.1083,91800.0
2012-12-13 14:00:00,32.8,32.84,32.6,32.64,141800.0,24.1083,24.1377,23.9613,23.9907,141800.0
2012-12-13 14:30:00,32.64,32.74,32.61,32.73,145100.0,23.9907,24.0642,23.9686,24.0568,145100.0
2012-12-13 15:00:00,32.74,32.77,32.64,32.69,188800.0,24.0642,24.0862,23.9907,24.0274,188800.0
2012-12-13 15:30:00,32.69,32.77,32.55,32.59,1003700.0,24.0274,24.0862,23.9245,23.9539,1003700.0
2012-12-14 09:30:00,32.81,32.81,32.37,32.39,315500.0,24.1156,24.1156,23.7922,23.8069,315500.0
2012-12-14 10:00:00,32.39,32.53,32.16,32.17,484100.0,23.8069,23.9098,23.6379,23.6452,484100.0
2012-12-14 10:30:00,32.17,32.41,32.17,32.32,291400.0,23.6452,23.8216,23.6452,23.7555,291400.0
2012-12-14 11:00:00,32.32,32.51,32.31,32.4,315900.0,23.7555,23.8951,23.7481,23.8143,315900.0
2012-12-14 11:30:00,32.4,32.57,32.39,32.52,280400.0,23.8143,23.9392,23.8069,23.9025,280400.0
2012-12-14 12:00:00,32.53,32.58,32.44,32.44,167100.0,23.9098,23.9466,23.8437,23.8437,167100.0
2012-12-14 12:30:00,32.45,32.49,32.35,32.37,144800.0,23.851,23.8804,23.7775,23.7922,144800.0
2012-12-14 13:00:00,32.37,32.45,32.36,32.39,174800.0,23.7922,23.851,23.7849,23.8069,174800.0
2012-12-14 13:30:00,32.39,32.56,32.33,32.55,230800.0,23.8069,23.9319,23.7628,23.9245,230800.0
2012-12-14 14:00:00,32.53,32.54,32.44,32.48,130100.0,23.9098,23.9172,23.8437,23.8731,130100.0
2012-12-14 14:30:00,32.48,32.48,32.36,32.36,210000.0,23.8731,23.8731,23.7849,23.7849,210000.0
2012-12-14 15:00:00,32.36,32.44,32.33,32.44,255100.0,23.7849,23.8437,23.7628,23.8437,255100.0
2012-12-14 15:30:00,32.44,32.52,32.43,32.51,467700.0,23.8437,23.9025,23.8363,23.8951,467700.0
2012-12-17 09:30:00,32.56,32.79,32.53,32.76,203500.0,23.9319,24.1009,23.9098,24.0789,203500.0
2012-12-17 10:00:00,32.77,32.94,32.76,32.82,160100.0,24.0862,24.2112,24.0789,24.123,160100.0
2012-12-17 10:30:00,32.83,32.96,32.8,32.93,136100.0,24.1303,24.2259,24.1083,24.2038,136100.0
2012-12-17 11:00:00,32.92,33.15,32.92,33.11,130000.0,24.1965,24.3655,24.1965,24.3361,130000.0
2012-12-17 11:30:00,33.12,33.2,33.1,33.16,107000.0,24.3435,24.4023,24.3288,24.3729,107000.0
2012-12-17 12:00:00,33.17,33.28,33.14,33.26,122300.0,24.3802,24.4611,24.3582,24.4464,122300.0
2012-12-17 12:30:00,33.26,33.29,33.11,33.11,88200.0,24.4464,24.4684,24.3361,24.3361,88200.0
2012-12-17 13:00:00,33.12,33.19,33.1,33.12,78500.0,24.3435,24.3949,24.3288,24.3435,78500.0
2012-12-17 13:30:00,33.12,33.12,32.97,33.05,79800.0,24.3435,24.3435,24.2332,24.292,79800.0
2012-12-17 14:00:00,33.06,33.11,33.0,33.05,100300.0,24.2994,24.3361,24.2553,24.292,100300.0
2012-12-17 14:30:00,33.05,33.12,33.05,33.11,108500.0,24.292,24.3435,24.292,24.3361,108500.0
2012-12-17 15:00:00,33.11,33.15,33.08,33.14,126800.0,24.3361,24.3655,24.3141,24.3582,126800.0
2012-12-17 15:30:00,33.13,33.39,33.12,33.33,624400.0,24.3508,24.5419,24.3435,24.4978,624400.0
2012-12-18 09:30:00,33.37,33.45,33.21,33.39,198400.0,24.5272,24.586,24.4096,24.5419,198400.0
2012-12-18 10:00:00,33.4,33.65,33.38,33.52,181900.0,24.5493,24.733,24.5346,24.6375,181900.0
2012-12-18 10:30:00,33.53,33.6,33.46,33.55,136300.0,24.6448,24.6963,24.5934,24.6595,136300.0
2012-12-18 11:00:00,33.54,33.55,33.43,33.47,92600.0,24.6522,24.6595,24.5713,24.6007,92600.0
2012-12-18 11:30:00,33.47,33.5,33.34,33.35,81800.0,24.6007,24.6228,24.5052,24.5125,81800.0
2012-12-18 12:00:00,33.35,33.41,33.32,33.33,80400.0,24.5125,24.5566,24.4905,24.4978,80400.0
2012-12-18 12:30:00,33.34,33.49,33.3,33.49,64500.0,24.5052,24.6154,24.4758,24.6154,64500.0
2012-12-18 13:00:00,33.47,33.47,33.38,33.4,69000.0,24.6007,24.6007,24.5346,24.5493,69000.0
2012-12-18 13:30:00,33.41,33.47,33.34,33.44,96500.0,24.5566,24.6007,24.5052,24.5787,96500.0
2012-12-18 14:00:00,33.44,33.51,33.4,33.43,104100.0,24.5787,24.6301,24.5493,24.5713,104100.0
2012-12-18 14:30:00,33.41,33.44,33.37,33.42,86500.0,24.5566,24.5787,24.5272,24.564,86500.0
2012-12-18 15:00:00,33.41,33.46,33.38,33.42,109100.0,24.5566,24.5934,24.5346,24.564,109100.0
2012-12-18 15:30:00,33.41,33.45,33.35,33.44,447300.0,24.5566,24.586,24.5125,24.5787,447300.0
2012-12-19 09:30:00,33.41,33.51,33.09,33.22,127900.0,24.5566,24.6301,24.3214,24.417,127900.0
2012-12-19 10:00:00,33.22,33.23,33.07,33.18,91100.0,24.417,24.4243,24.3067,24.3876,91100.0
2012-12-19 10:30:00,33.18,33.48,33.18,33.41,77900.0,24.3876,24.6081,24.3876,24.5566,77900.0
2012-12-19 11:00:00,33.41,33.5,33.34,33.35,73400.0,24.5566,24.6228,24.5052,24.5125,73400.0
2012-12-19 11:30:00,33.35,33.41,33.25,33.29,79200.0,24.5125,24.5566,24.439,24.4684,79200.0
2012-12-19 12:00:00,33.29,33.32,33.21,33.3,82300.0,24.4684,24.4905,24.4096,24.4758,82300.0
2012-12-19 12:30:00,33.29,33.36,33.27,33.31,65500.0,24.4684,24.5199,24.4537,24.4831,65500.0
2012-12-19 13:00:00,33.31,33.36,33.27,33.33,75500.0,24.4831,24.5199,24.4537,24.4978,75500.0
2012-12-19 13:30:00,33.33,33.38,33.23,33.38,80800.0,24.4978,24.5346,24.4243,24.5346,80800.0
2012-12-19 14:00:00,33.37,33.38,33.23,33.24,78700.0,24.5272,24.5346,24.4243,24.4317,78700.0
2012-12-19 14:30:00,33.24,33.27,33.13,33.15,87500.0,24.4317,24.4537,24.3508,24.3655,87500.0
2012-12-19 15:00:00,33.16,33.22,33.14,33.22,119800.0,24.3729,24.417,24.3582,24.417,119800.0
2012-12-19 15:30:00,33.22,33.28,33.13,33.15,246600.0,24.417,24.4611,24.3508,24.3655,246600.0
2012-12-20 09:30:00,33.13,33.18,32.78,32.97,156600.0,24.3508,24.3876,24.0936,24.2332,156600.0
2012-12-20 10:00:00,32.98,33.13,32.9,32.96,254300.0,24.2406,24.3508,24.1818,24.2259,254300.0
2012-12-20 10:30:00,32.96,33.07,32.92,33.0,130200.0,24.2259,24.3067,24.1965,24.2553,130200.0
2012-12-20 11:00:00,32.99,33.14,32.99,33.11,101200.0,24.2479,24.3582,24.2479,24.3361,101200.0
2012-12-20 11:30:00,33.1,33.19,33.05,33.19,89100.0,24.3288,24.3949,24.292,24.3949,89100.0
2012-12-20 12:00:00,33.19,33.25,33.18,33.2,133300.0,24.3949,24.439,24.3876,24.4023,133300.0
2012-12-20 12:30:00,33.2,33.23,33.18,33.19,64000.0,24.4023,24.4243,24.3876,24.3949,64000.0
2012-12-20 13:00:00,33.2,33.29,33.17,33.27,107600.0,24.4023,24.4684,24.3802,24.4537,107600.0
2012-12-20 13:30:00,33.27,33.41,33.27,33.36,97300.0,24.4537,24.5566,24.4537,24.5199,97300.0
2012-12-20 14:00:00,33.35,33.39,33.3,33.31,150000.0,24.5125,24.5419,24.4758,24.4831,150000.0
2012-12-20 14:30:00,33.31,33.37,33.29,33.34,92600.0,24.4831,24.5272,24.4684,24.5052,92600.0
2012-12-20 15:00:00,33.34,33.36,33.23,33.23,268500.0,24.5052,24.5199,24.4243,24.4243,268500.0
2012-12-20 15:30:00,33.24,33.32,33.14,33.15,820100.0,24.4317,24.4905,24.3582,24.3655,820100.0
2012-12-21 09:30:00,32.68,33.23,32.67,33.0,449800.0,24.0201,24.4243,24.0127,24.2553,449800.0
2012-12-21 10:00:00,33.0,33.38,32.98,33.38,150100.0,24.2553,24.5346,24.2406,24.5346,150100.0
2012-12-21 10:30:00,33.38,33.44,33.29,33.39,135400.0,24.5346,24.5787,24.4684,24.5419,135400.0
2012-12-21 11:00:00,33.39,33.39,33.29,33.31,133400.0,24.5419,24.5419,24.4684,24.4831,133400.0
2012-12-21 11:30:00,33.3,33.3,33.11,33.29,90400.0,24.4758,24.4758,24.3361,24.4684,90400.0
2012-12-21 12:00:00,33.29,33.31,33.12,33.17,100400.0,24.4684,24.4831,24.3435,24.3802,100400.0
2012-12-21 12:30:00,33.17,33.25,33.13,33.25,108000.0,24.3802,24.439,24.3508,24.439,108000.0
2012-12-21 13:00:00,33.26,33.27,33.15,33.21,69500.0,24.4464,24.4537,24.3655,24.4096,69500.0
2012-12-21 13:30:00,33.21,33.36,33.19,33.34,91200.0,24.4096,24.5199,24.3949,24.5052,91200.0
2012-12-21 14:00:00,33.35,33.44,33.32,33.44,123000.0,24.5125,24.5787,24.4905,24.5787,123000.0
2012-12-21 14:30:00,33.44,33.63,33.41,33.62,212100.0,24.5787,24.7183,24.5566,24.711,212100.0
2012-12-21 15:00:00,33.62,33.62,33.5,33.55,198400.0,24.711,24.711,24.6228,24.6595,198400.0
2012-12-21 15:30:00,33.55,33.67,33.54,33.66,542100.0,24.6595,24.7477,24.6522,24.7404,542100.0
2012-12-24 09:30:00,33.38,33.71,33.16,33.52,111200.0,24.5346,24.7771,24.3729,24.6375,111200.0
2012-12-24 10:00:00,33.53,33.58,33.44,33.56,184600.0,24.6448,24.6816,24.5787,24.6669,184600.0
2012-12-24 10:30:00,33.55,33.58,33.49,33.51,83000.0,24.6595,24.6816,24.6154,24.6301,83000.0
2012-12-24 11:00:00,33.51,33.55,33.19,33.19,98900.0,24.6301,24.6595,24.3949,24.3949,98900.0
2012-12-24 11:30:00,33.2,33.24,33.13,33.15,79000.0,24.4023,24.4317,24.3508,24.3655,79000.0
2012-12-24 12:00:00,33.15,33.21,33.15,33.17,56900.0,24.3655,24.4096,24.3655,24.3802,56900.0
2012-12-24 12:30:00,33.18,33.31,33.12,33.15,224500.0,24.3876,24.4831,24.3435,24.3655,224500.0
2012-12-26 09:30:00,33.14,33.15,32.88,32.9,63400.0,24.3582,24.3655,24.1671,24.1818,63400.0
2012-12-26 10:00:00,32.92,32.94,32.65,32.73,81500.0,24.1965,24.2112,23.998,24.0568,81500.0
2012-12-26 10:30:00,32.73,32.73,32.4,32.45,86000.0,24.0568,24.0568,23.8143,23.851,86000.0
2012-12-26 11:00:00,32.45,32.46,32.21,32.25,97200.0,23.851,23.8584,23.6746,23.704,97200.0
2012-12-26 11:30:00,32.24,32.34,32.2,32.3,68500.0,23.6967,23.7702,23.6673,23.7408,68500.0
2012-12-26 12:00:00,32.3,32.33,32.2,32.22,59600.0,23.7408,23.7628,23.6673,23.682,59600.0
2012-12-26 12:30:00,32.22,32.36,32.14,32.29,140200.0,23.682,23.7849,23.6232,23.7334,140200.0
2012-12-26 13:00:00,32.29,32.29,32.18,32.2,53700.0,23.7334,23.7334,23.6526,23.6673,53700.0
2012-12-26 13:30:00,32.21,32.21,32.13,32.19,55700.0,23.6746,23.6746,23.6158,23.6599,55700.0
2012-12-26 14:00:00,32.2,32.23,32.16,32.18,92900.0,23.6673,23.6893,23.6379,23.6526,92900.0
2012-12-26 14:30:00,32.19,32.22,32.13,32.18,114400.0,23.6599,23.682,23.6158,23.6526,114400.0
2012-12-26 15:00:00,32.18,32.23,32.17,32.22,117900.0,23.6526,23.6893,23.6452,23.682,117900.0
2012-12-26 15:30:00,32.2,32.23,31.95,32.06,536500.0,23.6673,23.6893,23.4835,23.5644,536500.0
2012-12-27 09:30:00,32.11,32.13,31.84,31.91,201200.0,23.6011,23.6158,23.4027,23.4541,201200.0
2012-12-27 10:00:00,31.9,31.9,31.63,31.7,305400.0,23.4468,23.4468,23.2483,23.2998,305400.0
2012-12-27 10:30:00,31.7,31.8,31.58,31.6,208900.0,23.2998,23.3733,23.2116,23.2263,208900.0
2012-12-27 11:00:00,31.6,31.64,31.18,31.18,361100.0,23.2263,23.2557,22.9176,22.9176,361100.0
2012-12-27 11:30:00,31.19,31.51,31.07,31.51,244100.0,22.9249,23.1601,22.8367,23.1601,244100.0
2012-12-27 12:00:00,31.5,31.5,31.29,31.33,118100.0,23.1528,23.1528,22.9984,23.0278,118100.0
2012-12-27 12:30:00,31.32,31.42,31.22,31.31,102800.0,23.0205,23.094,22.947,23.0131,102800.0
2012-12-27 13:00:00,31.33,31.65,31.31,31.51,129400.0,23.0278,23.263,23.0131,23.1601,129400.0
2012-12-27 13:30:00,31.53,31.59,31.47,31.5,102000.0,23.1748,23.2189,23.1307,23.1528,102000.0
2012-12-27 14:00:00,31.51,31.62,31.49,31.58,115200.0,23.1601,23.241,23.1454,23.2116,115200.0
2012-12-27 14:30:00,31.57,31.86,31.52,31.84,160200.0,23.2042,23.4174,23.1675,23.4027,160200.0
2012-12-27 15:00:00,31.85,31.95,31.8,31.84,264500.0,23.41,23.4835,23.3733,23.4027,264500.0
2012-12-27 15:30:00,31.85,32.05,31.84,31.94,366900.0,23.41,23.557,23.4027,23.4762,366900.0
2012-12-28 09:30:00,31.81,31.84,31.59,31.7,59800.0,23.3806,23.4027,23.2189,23.2998,59800.0
2012-12-28 10:00:00,31.73,31.82,31.57,31.62,71300.0,23.3218,23.388,23.2042,23.241,71300.0
2012-12-28 10:30:00,31.63,31.81,31.63,31.73,111200.0,23.2483,23.3806,23.2483,23.3218,111200.0
2012-12-28 11:00:00,31.75,31.77,31.59,31.61,48500.0,23.3365,23.3512,23.2189,23.2336,48500.0
2012-12-28 11:30:00,31.61,31.79,31.6,31.79,128600.0,23.2336,23.3659,23.2263,23.3659,128600.0
2012-12-28 12:00:00,31.79,31.91,31.77,31.88,79900.0,23.3659,23.4541,23.3512,23.4321,79900.0
2012-12-28 12:30:00,31.88,31.9,31.77,31.79,54400.0,23.4321,23.4468,23.3512,23.3659,54400.0
2012-12-28 13:00:00,31.8,32.22,31.8,32.2,113300.0,23.3733,23.682,23.3733,23.6673,113300.0
2012-12-28 13:30:00,32.2,32.3,31.9,31.94,130800.0,23.6673,23.7408,23.4468,23.4762,130800.0
2012-12-28 14:00:00,31.94,32.03,31.93,32.0,106700.0,23.4762,23.5423,23.4688,23.5203,106700.0
2012-12-28 14:30:00,32.0,32.07,31.93,31.94,69800.0,23.5203,23.5717,23.4688,23.4762,69800.0
2012-12-28 15:00:00,31.95,32.05,31.93,31.99,113400.0,23.4835,23.557,23.4688,23.5129,113400.0
2012-12-28 15:30:00,31.99,32.03,31.75,31.79,286500.0,23.5129,23.5423,23.3365,23.3659,286500.0
2012-12-31 09:30:00,31.71,32.15,31.67,31.92,92500.0,23.3071,23.6305,23.2777,23.4615,92500.0
2012-12-31 10:00:00,31.95,31.97,31.83,31.88,115800.0,23.4835,23.4982,23.3953,23.4321,115800.0
2012-12-31 10:30:00,31.89,31.96,31.69,31.71,83500.0,23.4394,23.4909,23.2924,23.3071,83500.0
2012-12-31 11:00:00,31.71,31.87,31.68,31.8,94400.0,23.3071,23.4247,23.2851,23.3733,94400.0
2012-12-31 11:30:00,31.8,31.82,31.69,31.76,62100.0,23.3733,23.388,23.2924,23.3439,62100.0
2012-12-31 12:00:00,31.76,31.83,31.75,31.8,63300.0,23.3439,23.3953,23.3365,23.3733,63300.0
2012-12-31 12:30:00,31.8,32.03,31.78,31.93,102600.0,23.3733,23.5423,23.3586,23.4688,102600.0
2012-12-31 13:00:00,31.95,31.99,31.82,31.95,62700.0,23.4835,23.5129,23.388,23.4835,62700.0
2012-12-31 13:30:00,31.94,31.98,31.68,31.72,197600.0,23.4762,23.5056,23.2851,23.3145,197600.0
2012-12-31 14:00:00,31.71,31.87,31.7,31.86,85800.0,23.3071,23.4247,23.2998,23.4174,85800.0
2012-12-31 14:30:00,31.85,32.1,31.85,32.09,117500.0,23.41,23.5938,23.41,23.5864,117500.0
2012-12-31 15:00:00,32.1,32.13,31.85,31.89,157000.0,23.5938,23.6158,23.41,23.4394,157000.0
2012-12-31 15:30:00,31.89,32.26,31.88,32.13,302100.0,23.4394,23.7114,23.4321,23.6158,302100.0
2013-01-02 09:30:00,32.67,33.0,31.76,31.82,372600.0,24.0127,24.2553,23.3439,23.388,372600.0
2013-01-02 10:00:00,31.83,31.88,31.43,31.54,458800.0,23.3953,23.4321,23.1013,23.1822,458800.0
2013-01-02 10:30:00,31.53,31.61,31.39,31.48,461600.0,23.1748,23.2336,23.0719,23.1381,461600.0
2013-01-02 11:00:00,31.48,31.5,31.33,31.38,216200.0,23.1381,23.1528,23.0278,23.0646,216200.0
2013-01-02 11:30:00,31.39,31.44,31.12,31.21,364400.0,23.0719,23.1087,22.8735,22.9396,364400.0
2013-01-02 12:00:00,31.22,31.25,31.17,31.21,409200.0,22.947,22.969,22.9102,22.9396,409200.0
2013-01-02 12:30:00,31.22,31.38,31.19,31.36,350700.0,22.947,23.0646,22.9249,23.0499,350700.0
2013-01-02 13:00:00,31.36,31.45,31.34,31.42,268000.0,23.0499,23.116,23.0352,23.094,268000.0
2013-01-02 13:30:00,31.43,31.49,31.36,31.45,132000.0,23.1013,23.1454,23.0499,23.116,132000.0
2013-01-02 14:00:00,31.46,31.48,31.32,31.42,533400.0,23.1234,23.1381,23.0205,23.094,533400.0
2013-01-02 14:30:00,31.42,31.45,31.28,31.3,341100.0,23.094,23.116,22.9911,23.0058,341100.0
2013-01-02 15:00:00,31.3,31.47,31.24,31.47,358100.0,23.0058,23.1307,22.9617,23.1307,358100.0
2013-01-02 15:30:00,31.47,31.59,31.41,31.59,692200.0,23.1307,23.2189,23.0866,23.2189,692200.0
2013-01-03 09:30:00,31.75,32.18,31.71,31.98,247400.0,23.3365,23.6526,23.3071,23.5056,247400.0
2013-01-03 10:00:00,31.99,32.12,31.94,32.03,203600.0,23.5129,23.6085,23.4762,23.5423,203600.0
2013-01-03 10:30:00,32.03,32.24,32.03,32.09,158500.0,23.5423,23.6967,23.5423,23.5864,158500.0
2013-01-03 11:00:00,32.09,32.27,32.08,32.22,144400.0,23.5864,23.7187,23.5791,23.682,144400.0
2013-01-03 11:30:00,32.23,32.37,32.22,32.3,111400.0,23.6893,23.7922,23.682,23.7408,111400.0
2013-01-03 12:00:00,32.29,32.34,32.17,32.18,215000.0,23.7334,23.7702,23.6452,23.6526,215000.0
2013-01-03 12:30:00,32.19,32.2,31.9,32.1,204400.0,23.6599,23.6673,23.4468,23.5938,204400.0
2013-01-03 13:00:00,32.1,32.24,32.07,32.24,165600.0,23.5938,23.6967,23.5717,23.6967,165600.0
2013-01-03 13:30:00,32.23,32.43,32.23,32.27,173900.0,23.6893,23.8363,23.6893,23.7187,173900.0
2013-01-03 14:00:00,32.28,32.41,32.12,32.41,224900.0,23.7261,23.8216,23.6085,23.8216,224900.0
2013-01-03 14:30:00,32.41,32.55,32.39,32.52,289600.0,23.8216,23.9245,23.8069,23.9025,289600.0
2013-01-03 15:00:00,32.52,32.53,32.39,32.43,234600.0,23.9025,23.9098,23.8069,23.8363,234600.0
2013-01-03 15:30:00,32.42,32.51,32.31,32.51,567700.0,23.829,23.8951,23.7481,23.8951,567700.0
2013-01-04 09:30:00,32.41,32.68,32.19,32.63,856100.0,23.8216,24.0201,23.6599,23.9833,856100.0
2013-01-04 10:00:00,32.63,32.96,32.61,32.88,393900.0,23.9833,24.2259,23.9686,24.1671,393900.0
2013-01-04 10:30:00,32.86,32.98,32.81,32.91,224000.0,24.1524,24.2406,24.1156,24.1891,224000.0
2013-01-04 11:00:00,32.91,33.0,32.88,32.92,200400.0,24.1891,24.2553,24.1671,24.1965,200400.0
2013-01-04 11:30:00,32.92,33.06,32.91,33.05,114100.0,24.1965,24.2994,24.1891,24.292,114100.0
2013-01-04 12:00:00,33.04,33.22,33.02,33.14,198300.0,24.2847,24.417,24.27,24.3582,198300.0
2013-01-04 12:30:00,33.14,33.17,33.12,33.14,160500.0,24.3582,24.3802,24.3435,24.3582,160500.0
2013-01-04 13:00:00,33.13,33.15,33.06,33.12,275100.0,24.3508,24.3655,24.2994,24.3435,275100.0
2013-01-04 13:30:00,33.12,33.13,33.07,33.12,147300.0,24.3435,24.3508,24.3067,24.3435,147300.0
2013-01-04 14:00:00,33.11,33.31,33.09,33.18,285200.0,24.3361,24.4831,24.3214,24.3876,285200.0
2013-01-04 14:30:00,33.18,33.2,33.09,33.14,179900.0,24.3876,24.4023,24.3214,24.3582,179900.0
2013-01-04 15:00:00,33.14,33.18,33.09,33.15,239400.0,24.3582,24.3876,24.3214,24.3655,239400.0
2013-01-04 15:30:00,33.16,33.17,33.1,33.15,413200.0,24.3729,24.3802,24.3288,24.3655,413200.0
2013-01-07 09:30:00,33.13,33.14,32.81,33.11,205300.0,24.3508,24.3582,24.1156,24.3361,205300.0
2013-01-07 10:00:00,33.11,33.16,32.99,33.14,218400.0,24.3361,24.3729,24.2479,24.3582,218400.0
2013-01-07 10:30:00,33.13,33.14,32.97,33.1,230600.0,24.3508,24.3582,24.2332,24.3288,230600.0
2013-01-07 11:00:00,33.11,33.21,33.0,33.0,157500.0,24.3361,24.4096,24.2553,24.2553,157500.0
2013-01-07 11:30:00,33.0,33.07,32.89,32.89,158700.0,24.2553,24.3067,24.1744,24.1744,158700.0
2013-01-07 12:00:00,32.89,32.98,32.82,32.92,194500.0,24.1744,24.2406,24.123,24.1965,194500.0
2013-01-07 12:30:00,32.94,32.96,32.84,32.89,137500.0,24.2112,24.2259,24.1377,24.1744,137500.0
2013-01-07 13:00:00,32.9,32.91,32.87,32.88,122600.0,24.1818,24.1891,24.1597,24.1671,122600.0
2013-01-07 13:30:00,32.88,32.89,32.75,32.8,144300.0,24.1671,24.1744,24.0715,24.1083,144300.0
2013-01-07 14:00:00,32.8,32.88,32.75,32.85,345600.0,24.1083,24.1671,24.0715,24.145,345600.0
2013-01-07 14:30:00,32.85,33.02,32.85,32.99,243900.0,24.145,24.27,24.145,24.2479,243900.0
2013-01-07 15:00:00,32.99,33.09,32.91,32.93,255200.0,24.2479,24.3214,24.1891,24.2038,255200.0
2013-01-07 15:30:00,32.92,32.94,32.76,32.8,344100.0,24.1965,24.2112,24.0789,24.1083,344100.0
2013-01-08 09:30:00,32.81,33.19,32.8,33.07,193800.0,24.1156,24.3949,24.1083,24.3067,193800.0
2013-01-08 10:00:00,33.08,33.11,32.85,33.02,226700.0,24.3141,24.3361,24.145,24.27,226700.0
2013-01-08 10:30:00,33.02,33.04,32.88,32.91,279200.0,24.27,24.2847,24.1671,24.1891,279200.0
2013-01-08 11:00:00,32.91,32.92,32.71,32.75,148200.0,24.1891,24.1965,24.0421,24.0715,148200.0
2013-01-08 11:30:00,32.76,32.83,32.75,32.8,90000.0,24.0789,24.1303,24.0715,24.1083,90000.0
2013-01-08 12:00:00,32.81,32.88,32.78,32.85,144300.0,24.1156,24.1671,24.0936,24.145,144300.0
2013-01-08 12:30:00,32.86,32.87,32.76,32.82,51900.0,24.1524,24.1597,24.0789,24.123,51900.0
2013-01-08 13:00:00,32.83,32.93,32.83,32.9,47600.0,24.1303,24.2038,24.1303,24.1818,47600.0
2013-01-08 13:30:00,32.9,33.14,32.9,33.13,147200.0,24.1818,24.3582,24.1818,24.3508,147200.0
2013-01-08 14:00:00,33.13,33.13,33.0,33.04,143700.0,24.3508,24.3508,24.2553,24.2847,143700.0
2013-01-08 14:30:00,33.04,33.12,33.03,33.12,175100.0,24.2847,24.3435,24.2773,24.3435,175100.0
2013-01-08 15:00:00,33.11,33.2,33.09,33.2,209700.0,24.3361,24.4023,24.3214,24.4023,209700.0
2013-01-08 15:30:00,33.2,33.2,33.06,33.14,349000.0,24.4023,24.4023,24.2994,24.3582,349000.0
2013-01-09 09:30:00,33.18,33.32,33.02,33.18,91800.0,24.3876,24.4905,24.27,24.3876,91800.0
2013-01-09 10:00:00,33.19,33.2,32.98,33.14,92900.0,24.3949,24.4023,24.2406,24.3582,92900.0
2013-01-09 10:30:00,33.14,33.15,32.94,32.99,61000.0,24.3582,24.3655,24.2112,24.2479,61000.0
2013-01-09 11:00:00,32.99,33.07,32.78,32.82,109100.0,24.2479,24.3067,24.0936,24.123,109100.0
2013-01-09 11:30:00,32.81,32.88,32.73,32.77,62100.0,24.1156,24.1671,24.0568,24.0862,62100.0
2013-01-09 12:00:00,32.77,32.84,32.73,32.83,104500.0,24.0862,24.1377,24.0568,24.1303,104500.0
2013-01-09 12:30:00,32.82,32.89,32.78,32.85,75900.0,24.123,24.1744,24.0936,24.145,75900.0
2013-01-09 13:00:00,32.85,32.98,32.83,32.97,99300.0,24.145,24.2406,24.1303,24.2332,99300.0
2013-01-09 13:30:00,32.98,33.01,32.97,32.99,77600.0,24.2406,24.2626,24.2332,24.2479,77600.0
2013-01-09 14:00:00,32.99,33.02,32.98,33.0,79400.0,24.2479,24.27,24.2406,24.2553,79400.0
2013-01-09 14:30:00,32.99,33.01,32.95,32.95,104400.0,24.2479,24.2626,24.2185,24.2185,104400.0
2013-01-09 15:00:00,32.95,32.98,32.9,32.93,172100.0,24.2185,24.2406,24.1818,24.2038,172100.0
2013-01-09 15:30:00,32.92,33.03,32.92,33.02,461600.0,24.1965,24.2773,24.1965,24.27,461600.0
2013-01-10 09:30:00,33.1,33.26,33.05,33.12,319900.0,24.3288,24.4464,24.292,24.3435,319900.0
2013-01-10 10:00:00,33.11,33.31,33.08,33.3,326100.0,24.3361,24.4831,24.3141,24.4758,326100.0
2013-01-10 10:30:00,33.29,33.34,33.22,33.28,318800.0,24.4684,24.5052,24.417,24.4611,318800.0
2013-01-10 11:00:00,33.25,33.29,33.18,33.24,397500.0,24.439,24.4684,24.3876,24.4317,397500.0
2013-01-10 11:30:00,33.23,33.27,33.18,33.26,219400.0,24.4243,24.4537,24.3876,24.4464,219400.0
2013-01-10 12:00:00,33.25,33.43,33.25,33.43,129600.0,24.439,24.5713,24.439,24.5713,129600.0
2013-01-10 12:30:00,33.43,33.45,33.36,33.38,166900.0,24.5713,24.586,24.5199,24.5346,166900.0
2013-01-10 13:00:00,33.38,33.46,33.38,33.41,146600.0,24.5346,24.5934,24.5346,24.5566,146600.0
2013-01-10 13:30:00,33.4,33.45,33.37,33.37,153200.0,24.5493,24.586,24.5272,24.5272,153200.0
2013-01-10 14:00:00,33.38,33.41,33.32,33.36,201100.0,24.5346,24.5566,24.4905,24.5199,201100.0
2013-01-10 14:30:00,33.36,33.36,33.29,33.32,328500.0,24.5199,24.5199,24.4684,24.4905,328500.0
2013-01-10 15:00:00,33.32,33.41,33.3,33.41,266300.0,24.4905,24.5566,24.4758,24.5566,266300.0
2013-01-10 15:30:00,33.42,33.51,33.41,33.48,501900.0,24.564,24.6301,24.5566,24.6081,501900.0
2013-01-11 09:30:00,33.46,33.58,33.22,33.22,105100.0,24.5934,24.6816,24.417,24.417,105100.0
2013-01-11 10:00:00,33.23,33.38,33.18,33.36,80600.0,24.4243,24.5346,24.3876,24.5199,80600.0
2013-01-11 10:30:00,33.36,33.42,33.32,33.4,72900.0,24.5199,24.564,24.4905,24.5493,72900.0
2013-01-11 11:00:00,33.39,33.47,33.26,33.27,176900.0,24.5419,24.6007,24.4464,24.4537,176900.0
2013-01-11 11:30:00,33.28,33.44,33.27,33.44,49100.0,24.4611,24.5787,24.4537,24.5787,49100.0
2013-01-11 12:00:00,33.44,33.45,33.29,33.32,88200.0,24.5787,24.586,24.4684,24.4905,88200.0
2013-01-11 12:30:00,33.33,33.42,33.28,33.35,66600.0,24.4978,24.564,24.4611,24.5125,66600.0
2013-01-11 13:00:00,33.36,33.44,33.28,33.43,124500.0,24.5199,24.5787,24.4611,24.5713,124500.0
2013-01-11 13:30:00,33.42,33.59,33.41,33.43,287000.0,24.564,24.6889,24.5566,24.5713,287000.0
2013-01-11 14:00:00,33.42,33.51,33.36,33.48,139200.0,24.564,24.6301,24.5199,24.6081,139200.0
2013-01-11 14:30:00,33.49,33.53,33.48,33.5,118400.0,24.6154,24.6448,24.6081,24.6228,118400.0
2013-01-11 15:00:00,33.5,33.55,33.46,33.52,157500.0,24.6228,24.6595,24.5934,24.6375,157500.0
2013-01-11 15:30:00,33.52,33.58,33.46,33.56,524700.0,24.6375,24.6816,24.5934,24.6669,524700.0
2013-01-14 09:30:00,33.5,33.69,33.31,33.32,151200.0,24.6228,24.7624,24.4831,24.4905,151200.0
2013-01-14 10:00:00,33.32,33.44,33.21,33.26,233700.0,24.4905,24.5787,24.4096,24.4464,233700.0
2013-01-14 10:30:00,33.27,33.4,33.24,33.25,144600.0,24.4537,24.5493,24.4317,24.439,144600.0
2013-01-14 11:00:00,33.26,33.4,33.26,33.38,172700.0,24.4464,24.5493,24.4464,24.5346,172700.0
2013-01-14 11:30:00,33.39,33.43,33.3,33.43,81600.0,24.5419,24.5713,24.4758,24.5713,81600.0
2013-01-14 12:00:00,33.44,33.45,33.27,33.34,71700.0,24.5787,24.586,24.4537,24.5052,71700.0
2013-01-14 12:30:00,33.35,33.4,33.27,33.3,88300.0,24.5125,24.5493,24.4537,24.4758,88300.0
2013-01-14 13:00:00,33.3,33.33,33.28,33.32,81300.0,24.4758,24.4978,24.4611,24.4905,81300.0
2013-01-14 13:30:00,33.32,33.34,33.28,33.31,81300.0,24.4905,24.5052,24.4611,24.4831,81300.0
2013-01-14 14:00:00,33.3,33.34,33.24,33.32,186200.0,24.4758,24.5052,24.4317,24.4905,186200.0
2013-01-14 14:30:00,33.32,33.34,33.24,33.26,58700.0,24.4905,24.5052,24.4317,24.4464,58700.0
2013-01-14 15:00:00,33.26,33.3,33.2,33.24,95700.0,24.4464,24.4758,24.4023,24.4317,95700.0
2013-01-14 15:30:00,33.24,33.25,33.16,33.25,171100.0,24.4317,24.439,24.3729,24.439,171100.0
2013-01-15 09:30:00,33.09,33.39,33.01,33.26,264200.0,24.3214,24.5419,24.2626,24.4464,264200.0
2013-01-15 10:00:00,33.27,33.32,33.14,33.19,126300.0,24.4537,24.4905,24.3582,24.3949,126300.0
2013-01-15 10:30:00,33.2,33.34,33.2,33.33,126100.0,24.4023,24.5052,24.4023,24.4978,126100.0
2013-01-15 11:00:00,33.37,33.53,33.31,33.44,107900.0,24.5272,24.6448,24.4831,24.5787,107900.0
2013-01-15 11:30:00,33.43,33.51,33.4,33.44,46700.0,24.5713,24.6301,24.5493,24.5787,46700.0
2013-01-15 12:00:00,33.44,33.57,33.43,33.53,142700.0,24.5787,24.6742,24.5713,24.6448,142700.0
2013-01-15 12:30:00,33.53,33.75,33.52,33.72,94800.0,24.6448,24.8065,24.6375,24.7845,94800.0
2013-01-15 13:00:00,33.73,33.87,33.72,33.75,80000.0,24.7918,24.8947,24.7845,24.8065,80000.0
2013-01-15 13:30:00,33.75,33.82,33.72,33.78,93000.0,24.8065,24.858,24.7845,24.8286,93000.0
2013-01-15 14:00:00,33.79,33.93,33.75,33.9,184600.0,24.8359,24.9388,24.8065,24.9168,184600.0
2013-01-15 14:30:00,33.9,34.08,33.88,33.97,262000.0,24.9168,25.0491,24.9021,24.9682,262000.0
2013-01-15 15:00:00,33.96,34.19,33.96,34.01,271900.0,24.9609,25.1299,24.9609,24.9976,271900.0
2013-01-15 15:30:00,34.01,34.1,34.0,34.06,398800.0,24.9976,25.0638,24.9903,25.0344,398800.0
2013-01-16 09:30:00,33.84,33.84,33.39,33.63,236000.0,25.0051,25.0051,24.6726,24.8499,236000.0
2013-01-16 10:00:00,33.64,33.78,33.62,33.77,200300.0,24.8573,24.9607,24.8425,24.9533,200300.0
2013-01-16 10:30:00,33.77,33.88,33.76,33.84,288400.0,24.9533,25.0346,24.946,25.0051,288400.0
2013-01-16 11:00:00,33.84,34.02,33.84,33.96,171900.0,25.0051,25.1381,25.0051,25.0937,171900.0
2013-01-16 11:30:00,33.98,34.05,33.97,34.02,61500.0,25.1085,25.1602,25.1011,25.1381,61500.0
2013-01-16 12:00:00,34.01,34.1,33.96,33.96,103500.0,25.1307,25.1972,25.0937,25.0937,103500.0
2013-01-16 12:30:00,33.97,33.97,33.84,33.91,44500.0,25.1011,25.1011,25.0051,25.0568,44500.0
2013-01-16 13:00:00,33.91,33.97,33.91,33.96,56900.0,25.0568,25.1011,25.0568,25.0937,56900.0
2013-01-16 13:30:00,33.96,34.05,33.95,34.02,129900.0,25.0937,25.1602,25.0863,25.1381,129900.0
2013-01-16 14:00:00,34.02,34.04,33.95,33.99,73800.0,25.1381,25.1528,25.0863,25.1159,73800.0
2013-01-16 14:30:00,33.99,34.02,33.94,34.0,128400.0,25.1159,25.1381,25.079,25.1233,128400.0
2013-01-16 15:00:00,34.0,34.02,33.89,33.89,130300.0,25.1233,25.1381,25.042,25.042,130300.0
2013-01-16 15:30:00,33.89,33.93,33.69,33.82,346300.0,25.042,25.0716,24.8942,24.9903,346300.0
2013-01-17 09:30:00,33.91,33.99,33.69,33.87,58700.0,25.0568,25.1159,24.8942,25.0272,58700.0
2013-01-17 10:00:00,33.85,34.04,33.8,33.91,62100.0,25.0125,25.1528,24.9755,25.0568,62100.0
2013-01-17 10:30:00,33.91,33.91,33.72,33.77,86700.0,25.0568,25.0568,24.9164,24.9533,86700.0
2013-01-17 11:00:00,33.77,33.89,33.76,33.85,57600.0,24.9533,25.042,24.946,25.0125,57600.0
2013-01-17 11:30:00,33.85,33.86,33.69,33.7,89300.0,25.0125,25.0198,24.8942,24.9016,89300.0
2013-01-17 12:00:00,33.69,33.71,33.62,33.65,104600.0,24.8942,24.909,24.8425,24.8647,104600.0
2013-01-17 12:30:00,33.65,33.66,33.54,33.55,172900.0,24.8647,24.8721,24.7834,24.7908,172900.0
2013-01-17 13:00:00,33.55,33.59,33.51,33.51,153800.0,24.7908,24.8203,24.7612,24.7612,153800.0
2013-01-17 13:30:00,33.51,33.58,33.49,33.55,336100.0,24.7612,24.8129,24.7464,24.7908,336100.0
2013-01-17 14:00:00,33.56,33.56,33.49,33.5,172800.0,24.7982,24.7982,24.7464,24.7538,172800.0
2013-01-17 14:30:00,33.5,33.59,33.5,33.53,191200.0,24.7538,24.8203,24.7538,24.776,191200.0
2013-01-17 15:00:00,33.53,33.76,33.46,33.75,1513200.0,24.776,24.946,24.7243,24.9386,1513200.0
2013-01-17 15:30:00,33.76,33.82,33.71,33.73,399700.0,24.946,24.9903,24.909,24.9238,399700.0
2013-01-18 09:30:00,33.81,33.81,33.32,33.34,142500.0,24.9829,24.9829,24.6208,24.6356,142500.0
2013-01-18 10:00:00,33.32,33.48,33.32,33.4,77600.0,24.6208,24.7391,24.6208,24.6799,77600.0
2013-01-18 10:30:00,33.4,33.41,33.34,33.41,58700.0,24.6799,24.6873,24.6356,24.6873,58700.0
2013-01-18 11:00:00,33.4,33.45,33.33,33.36,122500.0,24.6799,24.7169,24.6282,24.6504,122500.0
2013-01-18 11:30:00,33.38,33.41,33.32,33.36,72800.0,24.6652,24.6873,24.6208,24.6504,72800.0
2013-01-18 12:00:00,33.37,33.39,33.21,33.24,131100.0,24.6578,24.6726,24.5395,24.5617,131100.0
2013-01-18 12:30:00,33.24,33.33,33.22,33.32,118300.0,24.5617,24.6282,24.5469,24.6208,118300.0
2013-01-18 13:00:00,33.32,33.36,33.28,33.35,94900.0,24.6208,24.6504,24.5913,24.643,94900.0
2013-01-18 13:30:00,33.35,33.4,33.34,33.4,112200.0,24.643,24.6799,24.6356,24.6799,112200.0
2013-01-18 14:00:00,33.4,33.41,33.37,33.41,75600.0,24.6799,24.6873,24.6578,24.6873,75600.0
2013-01-18 14:30:00,33.42,33.48,33.41,33.45,92300.0,24.6947,24.7391,24.6873,24.7169,92300.0
2013-01-18 15:00:00,33.45,33.46,33.41,33.45,118500.0,24.7169,24.7243,24.6873,24.7169,118500.0
2013-01-18 15:30:00,33.45,33.54,33.41,33.54,379800.0,24.7169,24.7834,24.6873,24.7834,379800.0
2013-01-22 09:30:00,33.51,33.63,33.29,33.37,232100.0,24.7612,24.8499,24.5987,24.6578,232100.0
2013-01-22 10:00:00,33.37,33.5,33.25,33.26,264900.0,24.6578,24.7538,24.5691,24.5765,264900.0
2013-01-22 10:30:00,33.26,33.41,33.2,33.23,278400.0,24.5765,24.6873,24.5322,24.5543,278400.0
2013-01-22 11:00:00,33.23,33.32,33.23,33.26,112800.0,24.5543,24.6208,24.5543,24.5765,112800.0
2013-01-22 11:30:00,33.26,33.37,33.22,33.35,106000.0,24.5765,24.6578,24.5469,24.643,106000.0
2013-01-22 12:00:00,33.36,33.45,33.31,33.41,75200.0,24.6504,24.7169,24.6134,24.6873,75200.0
2013-01-22 12:30:00,33.42,33.61,33.41,33.59,97900.0,24.6947,24.8351,24.6873,24.8203,97900.0
2013-01-22 13:00:00,33.6,33.7,33.58,33.65,87700.0,24.8277,24.9016,24.8129,24.8647,87700.0
2013-01-22 13:30:00,33.65,33.68,33.61,33.67,76100.0,24.8647,24.8868,24.8351,24.8794,76100.0
2013-01-22 14:00:00,33.68,33.91,33.67,33.9,117100.0,24.8868,25.0568,24.8794,25.0494,117100.0
2013-01-22 14:30:00,33.9,33.93,33.7,33.72,125800.0,25.0494,25.0716,24.9016,24.9164,125800.0
2013-01-22 15:00:00,33.73,33.77,33.61,33.65,94700.0,24.9238,24.9533,24.8351,24.8647,94700.0
2013-01-22 15:30:00,33.65,33.72,33.58,33.71,250200.0,24.8647,24.9164,24.8129,24.909,250200.0
2013-01-23 09:30:00,33.7,33.72,33.29,33.34,144400.0,24.9016,24.9164,24.5987,24.6356,144400.0
2013-01-23 10:00:00,33.34,33.44,33.28,33.31,125400.0,24.6356,24.7095,24.5913,24.6134,125400.0
2013-01-23 10:30:00,33.3,33.32,33.22,33.28,60800.0,24.606,24.6208,24.5469,24.5913,60800.0
2013-01-23 11:00:00,33.28,33.38,33.22,33.23,110200.0,24.5913,24.6652,24.5469,24.5543,110200.0
2013-01-23 11:30:00,33.24,33.36,33.23,33.25,78300.0,24.5617,24.6504,24.5543,24.5691,78300.0
2013-01-23 12:00:00,33.25,33.27,33.15,33.22,97600.0,24.5691,24.5839,24.4952,24.5469,97600.0
2013-01-23 12:30:00,33.22,33.3,33.22,33.3,62200.0,24.5469,24.606,24.5469,24.606,62200.0
2013-01-23 13:00:00,33.29,33.36,33.29,33.29,133900.0,24.5987,24.6504,24.5987,24.5987,133900.0
2013-01-23 13:30:00,33.29,33.36,33.29,33.34,37900.0,24.5987,24.6504,24.5987,24.6356,37900.0
2013-01-23 14:00:00,33.34,33.45,33.34,33.45,56400.0,24.6356,24.7169,24.6356,24.7169,56400.0
2013-01-23 14:30:00,33.45,33.46,33.4,33.45,346000.0,24.7169,24.7243,24.6799,24.7169,346000.0
2013-01-23 15:00:00,33.44,33.46,33.37,33.39,516000.0,24.7095,24.7243,24.6578,24.6726,516000.0
2013-01-23 15:30:00,33.39,33.48,33.38,33.44,960300.0,24.6726,24.7391,24.6652,24.7095,960300.0
2013-01-24 09:30:00,33.59,34.24,33.59,34.22,245500.0,24.8203,25.3006,24.8203,25.2859,245500.0
2013-01-24 10:00:00,34.23,34.27,34.12,34.2,253300.0,25.2932,25.3228,25.212,25.2711,253300.0
2013-01-24 10:30:00,34.2,34.21,33.91,33.91,162800.0,25.2711,25.2785,25.0568,25.0568,162800.0
2013-01-24 11:00:00,33.93,34.05,33.93,34.03,165100.0,25.0716,25.1602,25.0716,25.1455,165100.0
2013-01-24 11:30:00,34.05,34.08,33.99,34.08,51500.0,25.1602,25.1824,25.1159,25.1824,51500.0
2013-01-24 12:00:00,34.08,34.08,33.83,33.86,54700.0,25.1824,25.1824,24.9977,25.0198,54700.0
2013-01-24 12:30:00,33.86,33.93,33.77,33.92,171200.0,25.0198,25.0716,24.9533,25.0642,171200.0
2013-01-24 13:00:00,33.92,34.01,33.92,33.95,111800.0,25.0642,25.1307,25.0642,25.0863,111800.0
2013-01-24 13:30:00,33.95,33.95,33.64,33.72,103500.0,25.0863,25.0863,24.8573,24.9164,103500.0
2013-01-24 14:00:00,33.72,33.81,33.68,33.8,96600.0,24.9164,24.9829,24.8868,24.9755,96600.0
2013-01-24 14:30:00,33.79,33.85,33.75,33.76,151700.0,24.9681,25.0125,24.9386,24.946,151700.0
2013-01-24 15:00:00,33.75,33.89,33.73,33.83,150100.0,24.9386,25.042,24.9238,24.9977,150100.0
2013-01-24 15:30:00,33.84,33.89,33.76,33.81,283000.0,25.0051,25.042,24.946,24.9829,283000.0
2013-01-25 09:30:00,34.05,34.13,33.97,34.08,214800.0,25.1602,25.2194,25.1011,25.1824,214800.0
2013-01-25 10:00:00,34.07,34.15,33.93,33.93,136000.0,25.175,25.2341,25.0716,25.0716,136000.0
2013-01-25 10:30:00,33.94,34.08,33.91,34.07,134400.0,25.079,25.1824,25.0568,25.175,134400.0
2013-01-25 11:00:00,34.07,34.14,33.98,34.12,142400.0,25.175,25.2267,25.1085,25.212,142400.0
2013-01-25 11:30:00,34.12,34.12,34.03,34.07,102000.0,25.212,25.212,25.1455,25.175,102000.0
2013-01-25 12:00:00,34.08,34.17,34.08,34.13,75400.0,25.1824,25.2489,25.1824,25.2194,75400.0
2013-01-25 12:30:00,34.14,34.16,34.01,34.05,57500.0,25.2267,25.2415,25.1307,25.1602,57500.0
2013-01-25 13:00:00,34.05,34.07,34.02,34.05,61000.0,25.1602,25.175,25.1381,25.1602,61000.0
2013-01-25 13:30:00,34.06,34.1,34.05,34.1,83200.0,25.1676,25.1972,25.1602,25.1972,83200.0
2013-01-25 14:00:00,34.1,34.32,34.09,34.25,129400.0,25.1972,25.3597,25.1898,25.308,129400.0
2013-01-25 14:30:00,34.25,34.25,34.16,34.21,85000.0,25.308,25.308,25.2415,25.2785,85000.0
2013-01-25 15:00:00,34.21,34.24,34.14,34.21,310700.0,25.2785,25.3006,25.2267,25.2785,310700.0
2013-01-25 15:30:00,34.21,34.33,34.21,34.32,524300.0,25.2785,25.3671,25.2785,25.3597,524300.0
2013-01-28 09:30:00,34.46,34.61,34.38,34.53,114200.0,25.4632,25.574,25.4041,25.5149,114200.0
2013-01-28 10:00:00,34.53,34.53,34.19,34.27,164200.0,25.5149,25.5149,25.2637,25.3228,164200.0
2013-01-28 10:30:00,34.28,34.32,34.11,34.22,56500.0,25.3302,25.3597,25.2046,25.2859,56500.0
2013-01-28 11:00:00,34.24,34.31,34.13,34.26,73400.0,25.3006,25.3524,25.2194,25.3154,73400.0
2013-01-28 11:30:00,34.29,34.34,34.26,34.28,41300.0,25.3376,25.3745,25.3154,25.3302,41300.0
2013-01-28 12:00:00,34.28,34.28,34.15,34.17,42800.0,25.3302,25.3302,25.2341,25.2489,42800.0
2013-01-28 12:30:00,34.17,34.22,34.15,34.2,27800.0,25.2489,25.2859,25.2341,25.2711,27800.0
2013-01-28 13:00:00,34.21,34.23,34.13,34.14,38300.0,25.2785,25.2932,25.2194,25.2267,38300.0
2013-01-28 13:30:00,34.14,34.22,34.14,34.18,33900.0,25.2267,25.2859,25.2267,25.2563,33900.0
2013-01-28 14:00:00,34.19,34.39,34.17,34.38,48100.0,25.2637,25.4115,25.2489,25.4041,48100.0
2013-01-28 14:30:00,34.38,34.4,34.29,34.37,82300.0,25.4041,25.4189,25.3376,25.3967,82300.0
2013-01-28 15:00:00,34.38,34.39,34.24,34.27,114800.0,25.4041,25.4115,25.3006,25.3228,114800.0
2013-01-28 15:30:00,34.26,34.33,34.25,34.31,212600.0,25.3154,25.3671,25.308,25.3524,212600.0
2013-01-29 09:30:00,34.18,34.46,34.07,34.43,162100.0,25.2563,25.4632,25.175,25.441,162100.0
2013-01-29 10:00:00,34.41,34.41,34.21,34.23,134400.0,25.4262,25.4262,25.2785,25.2932,134400.0
2013-01-29 10:30:00,34.22,34.34,34.17,34.21,100200.0,25.2859,25.3745,25.2489,25.2785,100200.0
2013-01-29 11:00:00,34.21,34.34,34.18,34.33,87500.0,25.2785,25.3745,25.2563,25.3671,87500.0
2013-01-29 11:30:00,34.33,34.34,34.21,34.25,89100.0,25.3671,25.3745,25.2785,25.308,89100.0
2013-01-29 12:00:00,34.24,34.33,34.22,34.3,52000.0,25.3006,25.3671,25.2859,25.345,52000.0
2013-01-29 12:30:00,34.31,34.4,34.29,34.4,37100.0,25.3524,25.4189,25.3376,25.4189,37100.0
2013-01-29 13:00:00,34.41,34.45,34.39,34.4,40800.0,25.4262,25.4558,25.4115,25.4189,40800.0
2013-01-29 13:30:00,34.41,34.43,34.33,34.41,59800.0,25.4262,25.441,25.3671,25.4262,59800.0
2013-01-29 14:00:00,34.41,34.45,34.36,34.41,98200.0,25.4262,25.4558,25.3893,25.4262,98200.0
2013-01-29 14:30:00,34.41,34.5,34.4,34.47,97800.0,25.4262,25.4928,25.4189,25.4706,97800.0
2013-01-29 15:00:00,34.46,34.46,34.39,34.44,91200.0,25.4632,25.4632,25.4115,25.4484,91200.0
2013-01-29 15:30:00,34.44,34.51,34.44,34.48,207100.0,25.4484,25.5001,25.4484,25.478,207100.0
2013-01-30 09:30:00,34.46,34.65,34.39,34.53,87800.0,25.4632,25.6036,25.4115,25.5149,87800.0
2013-01-30 10:00:00,34.51,34.6,34.47,34.57,227200.0,25.5001,25.5666,25.4706,25.5445,227200.0
2013-01-30 10:30:00,34.55,34.59,34.47,34.58,112200.0,25.5297,25.5593,25.4706,25.5519,112200.0
2013-01-30 11:00:00,34.58,34.63,34.56,34.61,38100.0,25.5519,25.5888,25.5371,25.574,38100.0
2013-01-30 11:30:00,34.62,34.68,34.57,34.57,33600.0,25.5814,25.6258,25.5445,25.5445,33600.0
2013-01-30 12:00:00,34.58,34.61,34.51,34.51,34400.0,25.5519,25.574,25.5001,25.5001,34400.0
2013-01-30 12:30:00,34.5,34.58,34.49,34.57,42900.0,25.4928,25.5519,25.4854,25.5445,42900.0
2013-01-30 13:00:00,34.57,34.64,34.54,34.64,46600.0,25.5445,25.5962,25.5223,25.5962,46600.0
2013-01-30 13:30:00,34.64,34.65,34.56,34.62,48600.0,25.5962,25.6036,25.5371,25.5814,48600.0
2013-01-30 14:00:00,34.63,34.68,34.53,34.53,78100.0,25.5888,25.6258,25.5149,25.5149,78100.0
2013-01-30 14:30:00,34.54,34.63,34.52,34.6,109900.0,25.5223,25.5888,25.5075,25.5666,109900.0
2013-01-30 15:00:00,34.62,34.64,34.43,34.43,88600.0,25.5814,25.5962,25.441,25.441,88600.0
2013-01-30 15:30:00,34.42,34.46,34.37,34.42,229600.0,25.4336,25.4632,25.3967,25.4336,229600.0
2013-01-31 09:30:00,34.42,34.84,34.39,34.77,86900.0,25.4336,25.744,25.4115,25.6923,86900.0
2013-01-31 10:00:00,34.76,34.76,34.51,34.51,84100.0,25.6849,25.6849,25.5001,25.5001,84100.0
2013-01-31 10:30:00,34.51,34.66,34.5,34.51,39100.0,25.5001,25.611,25.4928,25.5001,39100.0
2013-01-31 11:00:00,34.51,34.55,34.42,34.42,31400.0,25.5001,25.5297,25.4336,25.4336,31400.0
2013-01-31 11:30:00,34.42,34.48,34.31,34.45,35200.0,25.4336,25.478,25.3524,25.4558,35200.0
2013-01-31 12:00:00,34.44,34.52,34.42,34.51,21900.0,25.4484,25.5075,25.4336,25.5001,21900.0
2013-01-31 12:30:00,34.49,34.61,34.47,34.6,18600.0,25.4854,25.574,25.4706,25.5666,18600.0
2013-01-31 13:00:00,34.59,34.6,34.53,34.53,24900.0,25.5593,25.5666,25.5149,25.5149,24900.0
2013-01-31 13:30:00,34.53,34.54,34.41,34.41,83100.0,25.5149,25.5223,25.4262,25.4262,83100.0
2013-01-31 14:00:00,34.41,34.45,34.4,34.44,55300.0,25.4262,25.4558,25.4189,25.4484,55300.0
2013-01-31 14:30:00,34.44,34.46,34.43,34.45,80700.0,25.4484,25.4632,25.441,25.4558,80700.0
2013-01-31 15:00:00,34.44,34.46,34.38,34.4,103300.0,25.4484,25.4632,25.4041,25.4189,103300.0
2013-01-31 15:30:00,34.4,34.45,34.35,34.36,329300.0,25.4189,25.4558,25.3819,25.3893,329300.0
2013-02-01 09:30:00,34.6,34.6,34.25,34.34,132700.0,25.5666,25.5666,25.308,25.3745,132700.0
2013-02-01 10:00:00,34.36,34.42,34.11,34.14,98400.0,25.3893,25.4336,25.2046,25.2267,98400.0
2013-02-01 10:30:00,34.13,34.36,34.13,34.36,100900.0,25.2194,25.3893,25.2194,25.3893,100900.0
2013-02-01 11:00:00,34.35,34.42,34.28,34.28,50300.0,25.3819,25.4336,25.3302,25.3302,50300.0
2013-02-01 11:30:00,34.26,34.49,34.24,34.47,59800.0,25.3154,25.4854,25.3006,25.4706,59800.0
2013-02-01 12:00:00,34.47,34.48,34.35,34.36,58000.0,25.4706,25.478,25.3819,25.3893,58000.0
2013-02-01 12:30:00,34.36,34.38,34.23,34.35,75100.0,25.3893,25.4041,25.2932,25.3819,75100.0
2013-02-01 13:00:00,34.35,34.37,34.22,34.29,87200.0,25.3819,25.3967,25.2859,25.3376,87200.0
2013-02-01 13:30:00,34.29,34.4,34.26,34.36,79400.0,25.3376,25.4189,25.3154,25.3893,79400.0
2013-02-01 14:00:00,34.35,34.54,34.35,34.54,79900.0,25.3819,25.5223,25.3819,25.5223,79900.0
2013-02-01 14:30:00,34.53,34.56,34.45,34.49,107400.0,25.5149,25.5371,25.4558,25.4854,107400.0
2013-02-01 15:00:00,34.49,34.62,34.48,34.52,112700.0,25.4854,25.5814,25.478,25.5075,112700.0
2013-02-01 15:30:00,34.52,34.57,34.5,34.57,224900.0,25.5075,25.5445,25.4928,25.5445,224900.0
2013-02-04 09:30:00,34.32,34.43,34.17,34.43,76600.0,25.3597,25.441,25.2489,25.441,76600.0
2013-02-04 10:00:00,34.44,34.46,34.19,34.24,85800.0,25.4484,25.4632,25.2637,25.3006,85800.0
2013-02-04 10:30:00,34.23,34.24,33.95,34.01,92200.0,25.2932,25.3006,25.0863,25.1307,92200.0
2013-02-04 11:00:00,34.02,34.04,33.82,33.84,82500.0,25.1381,25.1528,24.9903,25.0051,82500.0
2013-02-04 11:30:00,33.84,33.88,33.68,33.77,107700.0,25.0051,25.0346,24.8868,24.9533,107700.0
2013-02-04 12:00:00,33.77,33.84,33.67,33.84,84800.0,24.9533,25.0051,24.8794,25.0051,84800.0
2013-02-04 12:30:00,33.83,33.94,33.79,33.94,53400.0,24.9977,25.079,24.9681,25.079,53400.0
2013-02-04 13:00:00,33.93,33.97,33.78,33.82,101500.0,25.0716,25.1011,24.9607,24.9903,101500.0
2013-02-04 13:30:00,33.81,33.9,33.76,33.9,44900.0,24.9829,25.0494,24.946,25.0494,44900.0
2013-02-04 14:00:00,33.89,33.99,33.89,33.98,70200.0,25.042,25.1159,25.042,25.1085,70200.0
2013-02-04 14:30:00,33.99,33.99,33.85,33.95,65800.0,25.1159,25.1159,25.0125,25.0863,65800.0
2013-02-04 15:00:00,33.95,33.95,33.84,33.94,126900.0,25.0863,25.0863,25.0051,25.079,126900.0
2013-02-04 15:30:00,33.92,33.95,33.83,33.89,179100.0,25.0642,25.0863,24.9977,25.042,179100.0
2013-02-05 09:30:00,33.99,34.07,33.77,34.01,105700.0,25.1159,25.175,24.9533,25.1307,105700.0
2013-02-05 10:00:00,34.0,34.09,33.89,33.96,102600.0,25.1233,25.1898,25.042,25.0937,102600.0
2013-02-05 10:30:00,33.96,34.11,33.94,33.99,99800.0,25.0937,25.2046,25.079,25.1159,99800.0
2013-02-05 11:00:00,34.0,34.03,33.92,33.97,94300.0,25.1233,25.1455,25.0642,25.1011,94300.0
2013-02-05 11:30:00,33.97,34.03,33.91,34.03,54700.0,25.1011,25.1455,25.0568,25.1455,54700.0
2013-02-05 12:00:00,34.03,34.05,33.91,33.92,53400.0,25.1455,25.1602,25.0568,25.0642,53400.0
2013-02-05 12:30:00,33.91,34.01,33.9,33.98,42200.0,25.0568,25.1307,25.0494,25.1085,42200.0
2013-02-05 13:00:00,33.98,34.1,33.95,34.08,51200.0,25.1085,25.1972,25.0863,25.1824,51200.0
2013-02-05 13:30:00,34.08,34.17,34.07,34.13,37700.0,25.1824,25.2489,25.175,25.2194,37700.0
2013-02-05 14:00:00,34.14,34.26,34.13,34.17,83900.0,25.2267,25.3154,25.2194,25.2489,83900.0
2013-02-05 14:30:00,34.16,34.32,34.15,34.27,43000.0,25.2415,25.3597,25.2341,25.3228,43000.0
2013-02-05 15:00:00,34.27,34.32,34.25,34.26,90400.0,25.3228,25.3597,25.308,25.3154,90400.0
2013-02-05 15:30:00,34.27,34.29,34.11,34.14,173200.0,25.3228,25.3376,25.2046,25.2267,173200.0
2013-02-06 09:30:00,34.22,34.59,34.16,34.52,206900.0,25.2859,25.5593,25.2415,25.5075,206900.0
2013-02-06 10:00:00,34.52,34.58,34.39,34.51,83700.0,25.5075,25.5519,25.4115,25.5001,83700.0
2013-02-06 10:30:00,34.52,34.6,34.45,34.5,90100.0,25.5075,25.5666,25.4558,25.4928,90100.0
2013-02-06 11:00:00,34.51,34.71,34.51,34.58,103000.0,25.5001,25.6479,25.5001,25.5519,103000.0
2013-02-06 11:30:00,34.58,34.61,34.5,34.54,42800.0,25.5519,25.574,25.4928,25.5223,42800.0
2013-02-06 12:00:00,34.54,34.68,34.5,34.66,79300.0,25.5223,25.6258,25.4928,25.611,79300.0
2013-02-06 12:30:00,34.65,34.72,34.63,34.63,34300.0,25.6036,25.6553,25.5888,25.5888,34300.0
2013-02-06 13:00:00,34.64,34.68,34.56,34.58,96200.0,25.5962,25.6258,25.5371,25.5519,96200.0
2013-02-06 13:30:00,34.56,34.67,34.54,34.6,100300.0,25.5371,25.6184,25.5223,25.5666,100300.0
2013-02-06 14:00:00,34.61,34.65,34.53,34.64,114300.0,25.574,25.6036,25.5149,25.5962,114300.0
2013-02-06 14:30:00,34.64,34.7,34.52,34.54,95700.0,25.5962,25.6405,25.5075,25.5223,95700.0
2013-02-06 15:00:00,34.54,34.64,34.54,34.63,143700.0,25.5223,25.5962,25.5223,25.5888,143700.0
2013-02-06 15:30:00,34.64,34.64,34.52,34.59,257300.0,25.5962,25.5962,25.5075,25.5593,257300.0
2013-02-07 09:30:00,34.75,34.86,34.6,34.66,89400.0,25.6775,25.7588,25.5666,25.611,89400.0
2013-02-07 10:00:00,34.63,34.68,34.35,34.38,100200.0,25.5888,25.6258,25.3819,25.4041,100200.0
2013-02-07 10:30:00,34.39,34.47,34.34,34.39,130400.0,25.4115,25.4706,25.3745,25.4115,130400.0
2013-02-07 11:00:00,34.39,34.41,34.19,34.2,106700.0,25.4115,25.4262,25.2637,25.2711,106700.0
2013-02-07 11:30:00,34.21,34.3,34.19,34.23,90700.0,25.2785,25.345,25.2637,25.2932,90700.0
2013-02-07 12:00:00,34.22,34.35,34.2,34.35,113700.0,25.2859,25.3819,25.2711,25.3819,113700.0
2013-02-07 12:30:00,34.36,34.4,34.31,34.34,30600.0,25.3893,25.4189,25.3524,25.3745,30600.0
2013-02-07 13:00:00,34.35,34.48,34.33,34.44,153600.0,25.3819,25.478,25.3671,25.4484,153600.0
2013-02-07 13:30:00,34.44,34.58,34.41,34.55,42400.0,25.4484,25.5519,25.4262,25.5297,42400.0
2013-02-07 14:00:00,34.54,34.55,34.49,34.51,46600.0,25.5223,25.5297,25.4854,25.5001,46600.0
2013-02-07 14:30:00,34.5,34.56,34.43,34.53,61300.0,25.4928,25.5371,25.441,25.5149,61300.0
2013-02-07 15:00:00,34.52,34.64,34.47,34.62,245800.0,25.5075,25.5962,25.4706,25.5814,245800.0
2013-02-07 15:30:00,34.62,34.65,34.55,34.57,176500.0,25.5814,25.6036,25.5297,25.5445,176500.0
2013-02-08 09:30:00,34.69,34.82,34.63,34.8,88600.0,25.6331,25.7292,25.5888,25.7144,88600.0
2013-02-08 10:00:00,34.8,34.96,34.79,34.82,61400.0,25.7144,25.8327,25.707,25.7292,61400.0
2013-02-08 10:30:00,34.82,34.86,34.64,34.66,57800.0,25.7292,25.7588,25.5962,25.611,57800.0
2013-02-08 11:00:00,34.66,34.83,34.65,34.81,131400.0,25.611,25.7366,25.6036,25.7218,131400.0
2013-02-08 11:30:00,34.81,34.93,34.78,34.88,58800.0,25.7218,25.8105,25.6997,25.7735,58800.0
2013-02-08 12:00:00,34.87,34.9,34.79,34.85,91200.0,25.7662,25.7883,25.707,25.7514,91200.0
2013-02-08 12:30:00,34.85,34.94,34.84,34.92,53700.0,25.7514,25.8179,25.744,25.8031,53700.0
2013-02-08 13:00:00,34.93,34.94,34.81,34.82,54300.0,25.8105,25.8179,25.7218,25.7292,54300.0
2013-02-08 13:30:00,34.82,34.84,34.73,34.77,38700.0,25.7292,25.744,25.6627,25.6923,38700.0
2013-02-08 14:00:00,34.77,34.8,34.74,34.78,34200.0,25.6923,25.7144,25.6701,25.6997,34200.0
2013-02-08 14:30:00,34.77,34.8,34.74,34.77,39400.0,25.6923,25.7144,25.6701,25.6923,39400.0
2013-02-08 15:00:00,34.77,34.84,34.75,34.8,56000.0,25.6923,25.744,25.6775,25.7144,56000.0
2013-02-08 15:30:00,34.8,34.84,34.77,34.84,118800.0,25.7144,25.744,25.6923,25.744,118800.0
2013-02-11 09:30:00,34.79,34.86,34.61,34.77,91300.0,25.707,25.7588,25.574,25.6923,91300.0
2013-02-11 10:00:00,34.79,34.88,34.63,34.65,141900.0,25.707,25.7735,25.5888,25.6036,141900.0
2013-02-11 10:30:00,34.65,34.71,34.62,34.66,112600.0,25.6036,25.6479,25.5814,25.611,112600.0
2013-02-11 11:00:00,34.66,34.71,34.64,34.65,40000.0,25.611,25.6479,25.5962,25.6036,40000.0
2013-02-11 11:30:00,34.67,34.71,34.6,34.61,74000.0,25.6184,25.6479,25.5666,25.574,74000.0
2013-02-11 12:00:00,34.61,34.66,34.57,34.63,44200.0,25.574,25.611,25.5445,25.5888,44200.0
2013-02-11 12:30:00,34.62,34.72,34.61,34.72,20300.0,25.5814,25.6553,25.574,25.6553,20300.0
2013-02-11 13:00:00,34.73,34.78,34.7,34.72,121500.0,25.6627,25.6997,25.6405,25.6553,121500.0
2013-02-11 13:30:00,34.71,34.72,34.66,34.7,27300.0,25.6479,25.6553,25.611,25.6405,27300.0
2013-02-11 14:00:00,34.7,34.77,34.7,34.75,66500.0,25.6405,25.6923,25.6405,25.6775,66500.0
2013-02-11 14:30:00,34.75,34.77,34.72,34.75,45000.0,25.6775,25.6923,25.6553,25.6775,45000.0
2013-02-11 15:00:00,34.75,34.8,34.7,34.76,108100.0,25.6775,25.7144,25.6405,25.6849,108100.0
2013-02-11 15:30:00,34.77,34.85,34.75,34.85,228300.0,25.6923,25.7514,25.6775,25.7514,228300.0
2013-02-12 09:30:00,34.86,34.99,34.84,34.95,83500.0,25.7588,25.8548,25.744,25.8253,83500.0
2013-02-12 10:00:00,34.96,35.03,34.91,34.91,140800.0,25.8327,25.8844,25.7957,25.7957,140800.0
2013-02-12 10:30:00,34.93,35.0,34.87,35.0,58400.0,25.8105,25.8622,25.7662,25.8622,58400.0
2013-02-12 11:00:00,35.0,35.02,34.92,34.94,52200.0,25.8622,25.877,25.8031,25.8179,52200.0
2013-02-12 11:30:00,34.95,34.95,34.75,34.77,78300.0,25.8253,25.8253,25.6775,25.6923,78300.0
2013-02-12 12:00:00,34.77,34.78,34.71,34.75,61800.0,25.6923,25.6997,25.6479,25.6775,61800.0
2013-02-12 12:30:00,34.76,34.91,34.75,34.91,47600.0,25.6849,25.7957,25.6775,25.7957,47600.0
2013-02-12 13:00:00,34.9,34.93,34.81,34.87,46400.0,25.7883,25.8105,25.7218,25.7662,46400.0
2013-02-12 13:30:00,34.86,34.87,34.69,34.71,75600.0,25.7588,25.7662,25.6331,25.6479,75600.0
2013-02-12 14:00:00,34.72,34.84,34.71,34.84,70800.0,25.6553,25.744,25.6479,25.744,70800.0
2013-02-12 14:30:00,34.84,34.84,34.75,34.77,59100.0,25.744,25.744,25.6775,25.6923,59100.0
2013-02-12 15:00:00,34.76,34.79,34.73,34.76,99900.0,25.6849,25.707,25.6627,25.6849,99900.0
2013-02-12 15:30:00,34.77,34.79,34.69,34.72,235000.0,25.6923,25.707,25.6331,25.6553,235000.0
2013-02-13 09:30:00,34.72,34.89,34.55,34.7,78000.0,25.6553,25.7809,25.5297,25.6405,78000.0
2013-02-13 10:00:00,34.71,34.71,34.57,34.58,63500.0,25.6479,25.6479,25.5445,25.5519,63500.0
2013-02-13 10:30:00,34.57,34.6,34.49,34.5,61700.0,25.5445,25.5666,25.4854,25.4928,61700.0
2013-02-13 11:00:00,34.52,34.52,34.24,34.29,107700.0,25.5075,25.5075,25.3006,25.3376,107700.0
2013-02-13 11:30:00,34.29,34.38,34.13,34.16,151000.0,25.3376,25.4041,25.2194,25.2415,151000.0
2013-02-13 12:00:00,34.16,34.17,34.05,34.07,97400.0,25.2415,25.2489,25.1602,25.175,97400.0
2013-02-13 12:30:00,34.07,34.13,34.01,34.06,88900.0,25.175,25.2194,25.1307,25.1676,88900.0
2013-02-13 13:00:00,34.06,34.06,33.84,33.95,273300.0,25.1676,25.1676,25.0051,25.0863,273300.0
2013-02-13 13:30:00,33.95,33.99,33.72,33.73,269400.0,25.0863,25.1159,24.9164,24.9238,269400.0
2013-02-13 14:00:00,33.74,33.77,33.28,33.3,468700.0,24.9312,24.9533,24.5913,24.606,468700.0
2013-02-13 14:30:00,33.31,33.44,33.15,33.41,303500.0,24.6134,24.7095,24.4952,24.6873,303500.0
2013-02-13 15:00:00,33.41,33.71,33.4,33.61,327200.0,24.6873,24.909,24.6799,24.8351,327200.0
2013-02-13 15:30:00,33.61,33.64,33.38,33.44,862900.0,24.8351,24.8573,24.6652,24.7095,862900.0
2013-02-14 09:30:00,33.43,33.67,33.05,33.14,231700.0,24.7021,24.8794,24.4213,24.4878,231700.0
2013-02-14 10:00:00,33.15,33.27,33.05,33.09,134500.0,24.4952,24.5839,24.4213,24.4509,134500.0
2013-02-14 10:30:00,33.09,33.25,33.06,33.21,155500.0,24.4509,24.5691,24.4287,24.5395,155500.0
2013-02-14 11:00:00,33.22,33.4,33.21,33.33,111200.0,24.5469,24.6799,24.5395,24.6282,111200.0
2013-02-14 11:30:00,33.33,33.4,33.31,33.4,109900.0,24.6282,24.6799,24.6134,24.6799,109900.0
2013-02-14 12:00:00,33.39,33.42,33.37,33.37,71600.0,24.6726,24.6947,24.6578,24.6578,71600.0
2013-02-14 12:30:00,33.38,33.5,33.37,33.45,72300.0,24.6652,24.7538,24.6578,24.7169,72300.0
2013-02-14 13:00:00,33.45,33.48,33.38,33.44,224400.0,24.7169,24.7391,24.6652,24.7095,224400.0
2013-02-14 13:30:00,33.44,33.54,33.42,33.45,91200.0,24.7095,24.7834,24.6947,24.7169,91200.0
2013-02-14 14:00:00,33.47,33.53,33.45,33.5,46900.0,24.7317,24.776,24.7169,24.7538,46900.0
2013-02-14 14:30:00,33.51,33.51,33.34,33.34,64000.0,24.7612,24.7612,24.6356,24.6356,64000.0
2013-02-14 15:00:00,33.34,33.34,33.24,33.29,193200.0,24.6356,24.6356,24.5617,24.5987,193200.0
2013-02-14 15:30:00,33.3,33.32,33.26,33.28,267400.0,24.606,24.6208,24.5765,24.5913,267400.0
2013-02-15 09:30:00,33.27,33.53,33.27,33.53,96300.0,24.5839,24.776,24.5839,24.776,96300.0
2013-02-15 10:00:00,33.53,33.62,33.52,33.56,79300.0,24.776,24.8425,24.7686,24.7982,79300.0
2013-02-15 10:30:00,33.56,33.72,33.52,33.7,163800.0,24.7982,24.9164,24.7686,24.9016,163800.0
2013-02-15 11:00:00,33.7,33.81,33.52,33.52,208200.0,24.9016,24.9829,24.7686,24.7686,208200.0
2013-02-15 11:30:00,33.53,33.67,33.52,33.61,120700.0,24.776,24.8794,24.7686,24.8351,120700.0
2013-02-15 12:00:00,33.62,33.7,33.55,33.58,90800.0,24.8425,24.9016,24.7908,24.8129,90800.0
2013-02-15 12:30:00,33.58,33.69,33.57,33.66,86900.0,24.8129,24.8942,24.8056,24.8721,86900.0
2013-02-15 13:00:00,33.65,33.7,33.64,33.7,56200.0,24.8647,24.9016,24.8573,24.9016,56200.0
2013-02-15 13:30:00,33.69,33.87,33.69,33.8,78800.0,24.8942,25.0272,24.8942,24.9755,78800.0
2013-02-15 14:00:00,33.8,33.85,33.19,33.19,585200.0,24.9755,25.0125,24.5248,24.5248,585200.0
2013-02-15 14:30:00,33.2,33.45,33.19,33.43,174100.0,24.5322,24.7169,24.5248,24.7021,174100.0
2013-02-15 15:00:00,33.42,33.49,33.33,33.45,136400.0,24.6947,24.7464,24.6282,24.7169,136400.0
2013-02-15 15:30:00,33.46,33.54,33.45,33.51,312700.0,24.7243,24.7834,24.7169,24.7612,312700.0
2013-02-19 09:30:00,33.59,33.85,33.19,33.47,205300.0,24.8203,25.0125,24.5248,24.7317,205300.0
2013-02-19 10:00:00,33.48,33.76,33.45,33.76,172100.0,24.7391,24.946,24.7169,24.946,172100.0
2013-02-19 10:30:00,33.77,33.84,33.61,33.71,126000.0,24.9533,25.0051,24.8351,24.909,126000.0
2013-02-19 11:00:00,33.7,33.71,33.63,33.7,83700.0,24.9016,24.909,24.8499,24.9016,83700.0
2013-02-19 11:30:00,33.71,33.96,33.66,33.95,194400.0,24.909,25.0937,24.8721,25.0863,194400.0
2013-02-19 12:00:00,33.95,34.0,33.84,33.95,146000.0,25.0863,25.1233,25.0051,25.0863,146000.0
2013-02-19 12:30:00,33.95,34.05,33.95,34.03,64100.0,25.0863,25.1602,25.0863,25.1455,64100.0
2013-02-19 13:00:00,34.03,34.09,34.01,34.02,68400.0,25.1455,25.1898,25.1307,25.1381,68400.0
2013-02-19 13:30:00,34.02,34.07,34.01,34.03,68800.0,25.1381,25.175,25.1307,25.1455,68800.0
2013-02-19 14:00:00,34.04,34.19,34.01,34.18,88300.0,25.1528,25.2637,25.1307,25.2563,88300.0
2013-02-19 14:30:00,34.17,34.2,34.01,34.01,76700.0,25.2489,25.2711,25.1307,25.1307,76700.0
2013-02-19 15:00:00,34.01,34.06,33.99,34.0,127200.0,25.1307,25.1676,25.1159,25.1233,127200.0
2013-02-19 15:30:00,34.01,34.1,34.0,34.06,250100.0,25.1307,25.1972,25.1233,25.1676,250100.0
2013-02-20 09:30:00,34.04,34.33,34.0,34.06,171400.0,25.1528,25.3671,25.1233,25.1676,171400.0
2013-02-20 10:00:00,34.06,34.43,34.05,34.37,126500.0,25.1676,25.441,25.1602,25.3967,126500.0
2013-02-20 10:30:00,34.36,34.37,34.21,34.22,87900.0,25.3893,25.3967,25.2785,25.2859,87900.0
2013-02-20 11:00:00,34.21,34.31,34.19,34.24,115100.0,25.2785,25.3524,25.2637,25.3006,115100.0
2013-02-20 11:30:00,34.24,34.5,34.21,34.43,202800.0,25.3006,25.4928,25.2785,25.441,202800.0
2013-02-20 12:00:00,34.43,34.44,34.27,34.29,121500.0,25.441,25.4484,25.3228,25.3376,121500.0
2013-02-20 12:30:00,34.27,34.39,34.26,34.31,140800.0,25.3228,25.4115,25.3154,25.3524,140800.0
2013-02-20 13:00:00,34.31,34.45,34.29,34.41,124200.0,25.3524,25.4558,25.3376,25.4262,124200.0
2013-02-20 13:30:00,34.41,34.53,34.34,34.47,212700.0,25.4262,25.5149,25.3745,25.4706,212700.0
2013-02-20 14:00:00,34.46,34.51,34.36,34.4,108600.0,25.4632,25.5001,25.3893,25.4189,108600.0
2013-02-20 14:30:00,34.4,34.45,34.33,34.4,146200.0,25.4189,25.4558,25.3671,25.4189,146200.0
2013-02-20 15:00:00,34.39,34.43,34.3,34.33,300800.0,25.4115,25.441,25.345,25.3671,300800.0
2013-02-20 15:30:00,34.32,34.54,34.32,34.36,719100.0,25.3597,25.5223,25.3597,25.3893,719100.0
2013-02-21 09:30:00,34.39,34.74,34.19,34.72,590600.0,25.4115,25.6701,25.2637,25.6553,590600.0
2013-02-21 10:00:00,34.71,34.87,34.6,34.81,278400.0,25.6479,25.7662,25.5666,25.7218,278400.0
2013-02-21 10:30:00,34.81,34.91,34.7,34.89,231000.0,25.7218,25.7957,25.6405,25.7809,231000.0
2013-02-21 11:00:00,34.9,34.93,34.8,34.91,136600.0,25.7883,25.8105,25.7144,25.7957,136600.0
2013-02-21 11:30:00,34.92,34.94,34.81,34.83,102000.0,25.8031,25.8179,25.7218,25.7366,102000.0
2013-02-21 12:00:00,34.82,34.82,34.6,34.7,127700.0,25.7292,25.7292,25.5666,25.6405,127700.0
2013-02-21 12:30:00,34.7,34.71,34.54,34.57,134700.0,25.6405,25.6479,25.5223,25.5445,134700.0
2013-02-21 13:00:00,34.57,34.61,34.39,34.41,111700.0,25.5445,25.574,25.4115,25.4262,111700.0
2013-02-21 13:30:00,34.41,34.5,34.39,34.48,184000.0,25.4262,25.4928,25.4115,25.478,184000.0
2013-02-21 14:00:00,34.48,34.48,34.17,34.2,226100.0,25.478,25.478,25.2489,25.2711,226100.0
2013-02-21 14:30:00,34.19,34.29,34.15,34.26,162000.0,25.2637,25.3376,25.2341,25.3154,162000.0
2013-02-21 15:00:00,34.25,34.47,34.23,34.44,182300.0,25.308,25.4706,25.2932,25.4484,182300.0
2013-02-21 15:30:00,34.44,34.44,34.28,34.29,333800.0,25.4484,25.4484,25.3302,25.3376,333800.0
2013-02-22 09:30:00,34.3,34.59,34.16,34.21,196500.0,25.345,25.5593,25.2415,25.2785,196500.0
2013-02-22 10:00:00,34.23,34.27,33.9,33.92,117200.0,25.2932,25.3228,25.0494,25.0642,117200.0
2013-02-22 10:30:00,33.92,34.06,33.79,33.79,110000.0,25.0642,25.1676,24.9681,24.9681,110000.0
2013-02-22 11:00:00,33.78,33.89,33.72,33.86,139000.0,24.9607,25.042,24.9164,25.0198,139000.0
2013-02-22 11:30:00,33.86,33.9,33.77,33.82,62600.0,25.0198,25.0494,24.9533,24.9903,62600.0
2013-02-22 12:00:00,33.83,33.83,33.75,33.8,73000.0,24.9977,24.9977,24.9386,24.9755,73000.0
2013-02-22 12:30:00,33.81,34.08,33.8,34.07,161900.0,24.9829,25.1824,24.9755,25.175,161900.0
2013-02-22 13:00:00,34.06,34.07,33.85,33.87,100500.0,25.1676,25.175,25.0125,25.0272,100500.0
2013-02-22 13:30:00,33.87,33.94,33.83,33.85,84300.0,25.0272,25.079,24.9977,25.0125,84300.0
2013-02-22 14:00:00,33.84,33.89,33.77,33.84,124300.0,25.0051,25.042,24.9533,25.0051,124300.0
2013-02-22 14:30:00,33.85,33.85,33.76,33.79,145300.0,25.0125,25.0125,24.946,24.9681,145300.0
2013-02-22 15:00:00,33.79,33.95,33.78,33.95,146400.0,24.9681,25.0863,24.9607,25.0863,146400.0
2013-02-22 15:30:00,33.95,33.98,33.86,33.96,237700.0,25.0863,25.1085,25.0198,25.0937,237700.0
2013-02-25 09:30:00,33.98,34.02,33.57,33.7,370800.0,25.1085,25.1381,24.8056,24.9016,370800.0
2013-02-25 10:00:00,33.7,33.8,33.67,33.69,98200.0,24.9016,24.9755,24.8794,24.8942,98200.0
2013-02-25 10:30:00,33.69,33.94,33.64,33.91,218100.0,24.8942,25.079,24.8573,25.0568,218100.0
2013-02-25 11:00:00,33.89,33.89,33.75,33.84,54600.0,25.042,25.042,24.9386,25.0051,54600.0
2013-02-25 11:30:00,33.84,33.84,33.64,33.68,78300.0,25.0051,25.0051,24.8573,24.8868,78300.0
2013-02-25 12:00:00,33.7,33.74,33.64,33.69,33300.0,24.9016,24.9312,24.8573,24.8942,33300.0
2013-02-25 12:30:00,33.7,33.71,33.62,33.68,41700.0,24.9016,24.909,24.8425,24.8868,41700.0
2013-02-25 13:00:00,33.7,33.71,33.57,33.57,40800.0,24.9016,24.909,24.8056,24.8056,40800.0
2013-02-25 13:30:00,33.58,33.6,33.52,33.58,92300.0,24.8129,24.8277,24.7686,24.8129,92300.0
2013-02-25 14:00:00,33.58,33.58,33.45,33.54,73600.0,24.8129,24.8129,24.7169,24.7834,73600.0
2013-02-25 14:30:00,33.55,33.58,33.49,33.5,75600.0,24.7908,24.8129,24.7464,24.7538,75600.0
2013-02-25 15:00:00,33.5,33.58,33.33,33.35,147700.0,24.7538,24.8129,24.6282,24.643,147700.0
2013-02-25 15:30:00,33.38,33.4,33.13,33.14,300400.0,24.6652,24.6799,24.4804,24.4878,300400.0
2013-02-26 09:30:00,33.14,33.32,33.11,33.21,162400.0,24.4878,24.6208,24.4657,24.5395,162400.0
2013-02-26 10:00:00,33.23,33.59,33.23,33.29,145700.0,24.5543,24.8203,24.5543,24.5987,145700.0
2013-02-26 10:30:00,33.3,33.33,33.17,33.22,104100.0,24.606,24.6282,24.51,24.5469,104100.0
2013-02-26 11:00:00,33.22,33.22,32.97,33.06,88200.0,24.5469,24.5469,24.3622,24.4287,88200.0
2013-02-26 11:30:00,33.07,33.09,32.84,32.9,53100.0,24.4361,24.4509,24.2661,24.3105,53100.0
2013-02-26 12:00:00,32.9,33.06,32.88,33.02,100600.0,24.3105,24.4287,24.2957,24.3992,100600.0
2013-02-26 12:30:00,33.01,33.17,33.01,33.1,50600.0,24.3918,24.51,24.3918,24.4583,50600.0
2013-02-26 13:00:00,33.1,33.16,33.01,33.06,44800.0,24.4583,24.5026,24.3918,24.4287,44800.0
2013-02-26 13:30:00,33.04,33.11,32.89,33.01,151200.0,24.4139,24.4657,24.3031,24.3918,151200.0
2013-02-26 14:00:00,33.02,33.26,33.01,33.18,113400.0,24.3992,24.5765,24.3918,24.5174,113400.0
2013-02-26 14:30:00,33.18,33.24,33.09,33.1,109800.0,24.5174,24.5617,24.4509,24.4583,109800.0
2013-02-26 15:00:00,33.1,33.2,33.06,33.1,125700.0,24.4583,24.5322,24.4287,24.4583,125700.0
2013-02-26 15:30:00,33.13,33.16,33.04,33.06,308700.0,24.4804,24.5026,24.4139,24.4287,308700.0
2013-02-27 09:30:00,33.06,33.38,33.04,33.17,142000.0,24.4287,24.6652,24.4139,24.51,142000.0
2013-02-27 10:00:00,33.19,33.63,33.19,33.61,97000.0,24.5248,24.8499,24.5248,24.8351,97000.0
2013-02-27 10:30:00,33.62,33.79,33.57,33.66,82400.0,24.8425,24.9681,24.8056,24.8721,82400.0
2013-02-27 11:00:00,33.66,33.8,33.62,33.7,73400.0,24.8721,24.9755,24.8425,24.9016,73400.0
2013-02-27 11:30:00,33.71,33.73,33.61,33.61,56200.0,24.909,24.9238,24.8351,24.8351,56200.0
2013-02-27 12:00:00,33.61,33.88,33.52,33.87,122300.0,24.8351,25.0346,24.7686,25.0272,122300.0
2013-02-27 12:30:00,33.89,33.95,33.72,33.79,72300.0,25.042,25.0863,24.9164,24.9681,72300.0
2013-02-27 13:00:00,33.8,33.93,33.76,33.9,88100.0,24.9755,25.0716,24.946,25.0494,88100.0
2013-02-27 13:30:00,33.91,33.98,33.8,33.83,90000.0,25.0568,25.1085,24.9755,24.9977,90000.0
2013-02-27 14:00:00,33.84,33.93,33.82,33.84,44100.0,25.0051,25.0716,24.9903,25.0051,44100.0
2013-02-27 14:30:00,33.83,34.0,33.83,33.98,70400.0,24.9977,25.1233,24.9977,25.1085,70400.0
2013-02-27 15:00:00,33.98,34.01,33.91,33.93,86300.0,25.1085,25.1307,25.0568,25.0716,86300.0
2013-02-27 15:30:00,33.93,33.95,33.82,33.88,244800.0,25.0716,25.0863,24.9903,25.0346,244800.0
2013-02-28 09:30:00,34.11,34.28,33.95,34.13,211200.0,25.2046,25.3302,25.0863,25.2194,211200.0
2013-02-28 10:00:00,34.13,34.33,34.12,34.16,296100.0,25.2194,25.3671,25.212,25.2415,296100.0
2013-02-28 10:30:00,34.17,34.24,34.11,34.11,105000.0,25.2489,25.3006,25.2046,25.2046,105000.0
2013-02-28 11:00:00,34.11,34.15,34.04,34.09,120400.0,25.2046,25.2341,25.1528,25.1898,120400.0
2013-02-28 11:30:00,34.05,34.12,34.02,34.08,60900.0,25.1602,25.212,25.1381,25.1824,60900.0
2013-02-28 12:00:00,34.08,34.14,34.04,34.09,63700.0,25.1824,25.2267,25.1528,25.1898,63700.0
2013-02-28 12:30:00,34.1,34.33,34.07,34.23,87100.0,25.1972,25.3671,25.175,25.2932,87100.0
2013-02-28 13:00:00,34.22,34.25,34.1,34.23,38000.0,25.2859,25.308,25.1972,25.2932,38000.0
2013-02-28 13:30:00,34.25,34.29,34.17,34.27,29300.0,25.308,25.3376,25.2489,25.3228,29300.0
2013-02-28 14:00:00,34.27,34.39,34.24,34.37,71300.0,25.3228,25.4115,25.3006,25.3967,71300.0
2013-02-28 14:30:00,34.38,34.38,34.27,34.33,44200.0,25.4041,25.4041,25.3228,25.3671,44200.0
2013-02-28 15:00:00,34.31,34.33,34.19,34.28,75700.0,25.3524,25.3671,25.2637,25.3302,75700.0
2013-02-28 15:30:00,34.28,34.33,34.17,34.18,210300.0,25.3302,25.3671,25.2489,25.2563,210300.0
2013-03-01 09:30:00,34.09,34.35,33.98,34.26,130200.0,25.1898,25.3819,25.1085,25.3154,130200.0
2013-03-01 10:00:00,34.25,34.35,34.03,34.12,114700.0,25.308,25.3819,25.1455,25.212,114700.0
2013-03-01 10:30:00,34.11,34.33,34.08,34.33,90100.0,25.2046,25.3671,25.1824,25.3671,90100.0
2013-03-01 11:00:00,34.34,34.37,34.21,34.35,89400.0,25.3745,25.3967,25.2785,25.3819,89400.0
2013-03-01 11:30:00,34.35,34.35,34.18,34.27,53700.0,25.3819,25.3819,25.2563,25.3228,53700.0
2013-03-01 12:00:00,34.28,34.42,34.27,34.38,50900.0,25.3302,25.4336,25.3228,25.4041,50900.0
2013-03-01 12:30:00,34.38,34.46,34.38,34.45,72600.0,25.4041,25.4632,25.4041,25.4558,72600.0
2013-03-01 13:00:00,34.43,34.48,34.31,34.42,98500.0,25.441,25.478,25.3524,25.4336,98500.0
2013-03-01 13:30:00,34.42,34.43,34.27,34.29,76500.0,25.4336,25.441,25.3228,25.3376,76500.0
2013-03-01 14:00:00,34.3,34.48,34.3,34.38,70900.0,25.345,25.478,25.345,25.4041,70900.0
2013-03-01 14:30:00,34.39,34.48,34.39,34.43,105300.0,25.4115,25.478,25.4115,25.441,105300.0
2013-03-01 15:00:00,34.42,34.49,34.4,34.44,147400.0,25.4336,25.4854,25.4189,25.4484,147400.0
2013-03-01 15:30:00,34.45,34.56,34.41,34.53,328700.0,25.4558,25.5371,25.4262,25.5149,328700.0
2013-03-04 09:30:00,34.36,35.0,34.36,34.92,278200.0,25.3893,25.8622,25.3893,25.8031,278200.0
2013-03-04 10:00:00,34.93,34.98,34.67,34.7,112700.0,25.8105,25.8474,25.6184,25.6405,112700.0
2013-03-04 10:30:00,34.71,34.71,34.48,34.49,186900.0,25.6479,25.6479,25.478,25.4854,186900.0
2013-03-04 11:00:00,34.48,34.67,34.42,34.59,136400.0,25.478,25.6184,25.4336,25.5593,136400.0
2013-03-04 11:30:00,34.58,34.6,34.39,34.42,121000.0,25.5519,25.5666,25.4115,25.4336,121000.0
2013-03-04 12:00:00,34.44,34.56,34.44,34.46,99600.0,25.4484,25.5371,25.4484,25.4632,99600.0
2013-03-04 12:30:00,34.45,34.58,34.45,34.55,119300.0,25.4558,25.5519,25.4558,25.5297,119300.0
2013-03-04 13:00:00,34.54,34.57,34.44,34.56,85200.0,25.5223,25.5445,25.4484,25.5371,85200.0
2013-03-04 13:30:00,34.57,34.57,34.38,34.46,122300.0,25.5445,25.5445,25.4041,25.4632,122300.0
2013-03-04 14:00:00,34.46,34.57,34.44,34.57,91600.0,25.4632,25.5445,25.4484,25.5445,91600.0
2013-03-04 14:30:00,34.56,34.57,34.5,34.55,101600.0,25.5371,25.5445,25.4928,25.5297,101600.0
2013-03-04 15:00:00,34.54,34.55,34.47,34.52,105300.0,25.5223,25.5297,25.4706,25.5075,105300.0
2013-03-04 15:30:00,34.51,34.54,34.46,34.49,266900.0,25.5001,25.5223,25.4632,25.4854,266900.0
2013-03-05 09:30:00,34.81,35.12,34.68,35.09,307200.0,25.7218,25.9509,25.6258,25.9287,307200.0
2013-03-05 10:00:00,35.1,35.17,34.94,35.04,125500.0,25.9361,25.9878,25.8179,25.8918,125500.0
2013-03-05 10:30:00,35.03,35.13,34.99,35.08,134400.0,25.8844,25.9583,25.8548,25.9213,134400.0
2013-03-05 11:00:00,35.08,35.09,34.94,35.03,259200.0,25.9213,25.9287,25.8179,25.8844,259200.0
2013-03-05 11:30:00,35.03,35.03,34.97,34.99,103200.0,25.8844,25.8844,25.84,25.8548,103200.0
2013-03-05 12:00:00,34.99,35.04,34.96,35.01,70600.0,25.8548,25.8918,25.8327,25.8696,70600.0
2013-03-05 12:30:00,35.01,35.02,34.96,35.01,107300.0,25.8696,25.877,25.8327,25.8696,107300.0
2013-03-05 13:00:00,35.0,35.04,34.97,35.02,82800.0,25.8622,25.8918,25.84,25.877,82800.0
2013-03-05 13:30:00,35.02,35.08,35.0,35.01,97100.0,25.877,25.9213,25.8622,25.8696,97100.0
2013-03-05 14:00:00,35.01,35.14,35.01,35.04,87600.0,25.8696,25.9657,25.8696,25.8918,87600.0
2013-03-05 14:30:00,35.05,35.07,35.03,35.06,105800.0,25.8992,25.9139,25.8844,25.9065,105800.0
2013-03-05 15:00:00,35.05,35.3,35.05,35.19,265400.0,25.8992,26.0839,25.8992,26.0026,265400.0
2013-03-05 15:30:00,35.19,35.35,35.18,35.35,439600.0,26.0026,26.1208,25.9952,26.1208,439600.0
2013-03-06 09:30:00,35.42,35.5,35.16,35.41,491600.0,26.1726,26.2317,25.9804,26.1652,491600.0
2013-03-06 10:00:00,35.41,35.45,35.27,35.42,335700.0,26.1652,26.1947,26.0617,26.1726,335700.0
2013-03-06 10:30:00,35.4,35.4,35.24,35.29,279700.0,26.1578,26.1578,26.0396,26.0765,279700.0
2013-03-06 11:00:00,35.27,35.42,35.24,35.42,104900.0,26.0617,26.1726,26.0396,26.1726,104900.0
2013-03-06 11:30:00,35.41,35.55,35.36,35.48,204900.0,26.1652,26.2686,26.1282,26.2169,204900.0
2013-03-06 12:00:00,35.47,35.64,35.4,35.51,269300.0,26.2095,26.3351,26.1578,26.2391,269300.0
2013-03-06 12:30:00,35.51,35.57,35.41,35.48,398100.0,26.2391,26.2834,26.1652,26.2169,398100.0
2013-03-06 13:00:00,35.49,35.49,35.27,35.3,176300.0,26.2243,26.2243,26.0617,26.0839,176300.0
2013-03-06 13:30:00,35.3,35.31,35.06,35.07,131300.0,26.0839,26.0913,25.9065,25.9139,131300.0
2013-03-06 14:00:00,35.06,35.16,34.99,35.0,148900.0,25.9065,25.9804,25.8548,25.8622,148900.0
2013-03-06 14:30:00,35.0,35.05,34.94,35.02,423200.0,25.8622,25.8992,25.8179,25.877,423200.0
2013-03-06 15:00:00,35.02,35.1,34.99,35.09,232900.0,25.877,25.9361,25.8548,25.9287,232900.0
2013-03-06 15:30:00,35.09,35.17,35.06,35.16,413200.0,25.9287,25.9878,25.9065,25.9804,413200.0
2013-03-07 09:30:00,35.16,35.5,34.96,35.49,170100.0,25.9804,26.2317,25.8327,26.2243,170100.0
2013-03-07 10:00:00,35.48,35.5,35.26,35.38,144200.0,26.2169,26.2317,26.0543,26.143,144200.0
2013-03-07 10:30:00,35.4,35.46,35.36,35.41,111000.0,26.1578,26.2021,26.1282,26.1652,111000.0
2013-03-07 11:00:00,35.43,35.48,35.33,35.37,88000.0,26.1799,26.2169,26.1061,26.1356,88000.0
2013-03-07 11:30:00,35.36,35.41,35.35,35.39,134100.0,26.1282,26.1652,26.1208,26.1504,134100.0
2013-03-07 12:00:00,35.39,35.41,35.34,35.38,116400.0,26.1504,26.1652,26.1134,26.143,116400.0
2013-03-07 12:30:00,35.39,35.42,35.28,35.28,74200.0,26.1504,26.1726,26.0691,26.0691,74200.0
2013-03-07 13:00:00,35.27,35.31,35.22,35.26,129700.0,26.0617,26.0913,26.0248,26.0543,129700.0
2013-03-07 13:30:00,35.25,35.25,35.06,35.11,141800.0,26.0469,26.0469,25.9065,25.9435,141800.0
2013-03-07 14:00:00,35.12,35.15,35.05,35.11,73500.0,25.9509,25.9731,25.8992,25.9435,73500.0
2013-03-07 14:30:00,35.11,35.22,35.1,35.16,98700.0,25.9435,26.0248,25.9361,25.9804,98700.0
2013-03-07 15:00:00,35.17,35.36,35.17,35.34,279000.0,25.9878,26.1282,25.9878,26.1134,279000.0
2013-03-07 15:30:00,35.34,35.35,35.21,35.33,493600.0,26.1134,26.1208,26.0174,26.1061,493600.0
2013-03-08 09:30:00,33.26,33.66,32.63,33.29,1854800.0,24.5765,24.8721,24.111,24.5987,1854800.0
2013-03-08 10:00:00,33.27,33.32,31.79,32.64,1601800.0,24.5839,24.6208,23.4903,24.1184,1601800.0
2013-03-08 10:30:00,32.6,32.87,32.44,32.57,909300.0,24.0888,24.2883,23.9706,24.0666,909300.0
2013-03-08 11:00:00,32.58,33.2,32.57,33.11,842900.0,24.074,24.5322,24.0666,24.4657,842900.0
2013-03-08 11:30:00,33.12,33.23,33.0,33.17,529900.0,24.473,24.5543,24.3844,24.51,529900.0
2013-03-08 12:00:00,33.17,33.62,33.15,33.52,708100.0,24.51,24.8425,24.4952,24.7686,708100.0
2013-03-08 12:30:00,33.52,33.55,33.2,33.23,257200.0,24.7686,24.7908,24.5322,24.5543,257200.0
2013-03-08 13:00:00,33.22,33.31,33.05,33.08,209000.0,24.5469,24.6134,24.4213,24.4435,209000.0
2013-03-08 13:30:00,33.08,33.2,32.98,33.0,224300.0,24.4435,24.5322,24.3696,24.3844,224300.0
2013-03-08 14:00:00,33.01,33.29,32.99,33.1,363300.0,24.3918,24.5987,24.377,24.4583,363300.0
2013-03-08 14:30:00,33.11,33.14,33.01,33.05,235800.0,24.4657,24.4878,24.3918,24.4213,235800.0
2013-03-08 15:00:00,33.06,33.06,32.71,32.79,502900.0,24.4287,24.4287,24.1701,24.2292,502900.0
2013-03-08 15:30:00,32.79,32.99,32.65,32.79,1055600.0,24.2292,24.377,24.1257,24.2292,1055600.0
2013-03-11 09:30:00,32.73,32.79,32.16,32.24,438600.0,24.1849,24.2292,23.7637,23.8228,438600.0
2013-03-11 10:00:00,32.24,32.39,32.1,32.37,359200.0,23.8228,23.9336,23.7193,23.9189,359200.0
2013-03-11 10:30:00,32.37,32.48,32.28,32.33,329700.0,23.9189,24.0001,23.8523,23.8893,329700.0
2013-03-11 11:00:00,32.34,32.45,32.21,32.42,182200.0,23.8967,23.978,23.8006,23.9558,182200.0
2013-03-11 11:30:00,32.43,32.5,32.33,32.34,183500.0,23.9632,24.0149,23.8893,23.8967,183500.0
2013-03-11 12:00:00,32.35,32.36,32.22,32.25,294800.0,23.9041,23.9115,23.808,23.8302,294800.0
2013-03-11 12:30:00,32.25,32.38,32.24,32.31,159900.0,23.8302,23.9262,23.8228,23.8745,159900.0
2013-03-11 13:00:00,32.31,32.33,32.25,32.3,165000.0,23.8745,23.8893,23.8302,23.8671,165000.0
2013-03-11 13:30:00,32.3,32.4,32.27,32.4,199700.0,23.8671,23.941,23.845,23.941,199700.0
2013-03-11 14:00:00,32.4,32.42,32.31,32.31,237500.0,23.941,23.9558,23.8745,23.8745,237500.0
2013-03-11 14:30:00,32.31,32.44,32.29,32.43,273600.0,23.8745,23.9706,23.8597,23.9632,273600.0
2013-03-11 15:00:00,32.42,32.45,32.41,32.42,345000.0,23.9558,23.978,23.9484,23.9558,345000.0
2013-03-11 15:30:00,32.42,32.49,32.41,32.49,1088800.0,23.9558,24.0075,23.9484,24.0075,1088800.0
2013-03-12 09:30:00,32.4,32.67,32.36,32.64,216600.0,23.941,24.1405,23.9115,24.1184,216600.0
2013-03-12 10:00:00,32.66,32.84,32.64,32.84,186100.0,24.1331,24.2661,24.1184,24.2661,186100.0
2013-03-12 10:30:00,32.83,33.15,32.81,32.94,282500.0,24.2588,24.4952,24.244,24.34,282500.0
2013-03-12 11:00:00,32.94,32.95,32.72,32.75,226800.0,24.34,24.3474,24.1775,24.1996,226800.0
2013-03-12 11:30:00,32.75,32.82,32.61,32.7,132000.0,24.1996,24.2514,24.0962,24.1627,132000.0
2013-03-12 12:00:00,32.7,32.73,32.6,32.67,88100.0,24.1627,24.1849,24.0888,24.1405,88100.0
2013-03-12 12:30:00,32.68,32.75,32.66,32.72,84000.0,24.1479,24.1996,24.1331,24.1775,84000.0
2013-03-12 13:00:00,32.72,32.83,32.71,32.8,86700.0,24.1775,24.2588,24.1701,24.2366,86700.0
2013-03-12 13:30:00,32.8,32.81,32.67,32.68,85500.0,24.2366,24.244,24.1405,24.1479,85500.0
2013-03-12 14:00:00,32.7,32.72,32.59,32.65,95900.0,24.1627,24.1775,24.0814,24.1257,95900.0
2013-03-12 14:30:00,32.66,32.74,32.63,32.69,121500.0,24.1331,24.1923,24.111,24.1553,121500.0
2013-03-12 15:00:00,32.7,32.75,32.69,32.75,168300.0,24.1627,24.1996,24.1553,24.1996,168300.0
2013-03-12 15:30:00,32.74,32.78,32.69,32.77,286600.0,24.1923,24.2218,24.1553,24.2144,286600.0
2013-03-13 09:30:00,32.88,33.28,32.8,32.98,236200.0,24.2957,24.5913,24.2366,24.3696,236200.0
2013-03-13 10:00:00,32.98,33.05,32.92,33.04,146100.0,24.3696,24.4213,24.3253,24.4139,146100.0
2013-03-13 10:30:00,33.04,33.05,32.87,33.0,119600.0,24.4139,24.4213,24.2883,24.3844,119600.0
2013-03-13 11:00:00,33.0,33.01,32.86,32.91,131500.0,24.3844,24.3918,24.2809,24.3179,131500.0
2013-03-13 11:30:00,32.91,32.95,32.87,32.91,235500.0,24.3179,24.3474,24.2883,24.3179,235500.0
2013-03-13 12:00:00,32.91,32.93,32.88,32.91,55100.0,24.3179,24.3326,24.2957,24.3179,55100.0
2013-03-13 12:30:00,32.91,33.04,32.88,32.97,72700.0,24.3179,24.4139,24.2957,24.3622,72700.0
2013-03-13 13:00:00,32.97,32.98,32.9,32.91,38900.0,24.3622,24.3696,24.3105,24.3179,38900.0
2013-03-13 13:30:00,32.9,32.98,32.9,32.95,47500.0,24.3105,24.3696,24.3105,24.3474,47500.0
2013-03-13 14:00:00,32.94,32.96,32.88,32.94,83900.0,24.34,24.3548,24.2957,24.34,83900.0
2013-03-13 14:30:00,32.95,32.97,32.9,32.94,66500.0,24.3474,24.3622,24.3105,24.34,66500.0
2013-03-13 15:00:00,32.94,32.98,32.87,32.97,193500.0,24.34,24.3696,24.2883,24.3622,193500.0
2013-03-13 15:30:00,32.98,32.98,32.92,32.94,358000.0,24.3696,24.3696,24.3253,24.34,358000.0
2013-03-14 09:30:00,33.12,33.34,33.0,33.25,268900.0,24.473,24.6356,24.3844,24.5691,268900.0
2013-03-14 10:00:00,33.24,33.31,33.01,33.13,280900.0,24.5617,24.6134,24.3918,24.4804,280900.0
2013-03-14 10:30:00,33.14,33.14,32.98,33.0,196700.0,24.4878,24.4878,24.3696,24.3844,196700.0
2013-03-14 11:00:00,33.0,33.13,33.0,33.13,109000.0,24.3844,24.4804,24.3844,24.4804,109000.0
2013-03-14 11:30:00,33.14,33.15,33.09,33.09,98600.0,24.4878,24.4952,24.4509,24.4509,98600.0
2013-03-14 12:00:00,33.09,33.26,33.09,33.22,120200.0,24.4509,24.5765,24.4509,24.5469,120200.0
2013-03-14 12:30:00,33.22,33.23,33.04,33.09,118100.0,24.5469,24.5543,24.4139,24.4509,118100.0
2013-03-14 13:00:00,33.09,33.16,33.05,33.06,68200.0,24.4509,24.5026,24.4213,24.4287,68200.0
2013-03-14 13:30:00,33.05,33.09,33.01,33.06,80100.0,24.4213,24.4509,24.3918,24.4287,80100.0
2013-03-14 14:00:00,33.06,33.11,32.99,33.02,125500.0,24.4287,24.4657,24.377,24.3992,125500.0
2013-03-14 14:30:00,33.02,33.04,32.97,32.98,103400.0,24.3992,24.4139,24.3622,24.3696,103400.0
2013-03-14 15:00:00,32.97,33.04,32.93,33.02,202700.0,24.3622,24.4139,24.3326,24.3992,202700.0
2013-03-14 15:30:00,33.02,33.04,32.89,32.99,451300.0,24.3992,24.4139,24.3031,24.377,451300.0
2013-03-15 09:30:00,33.08,33.14,32.93,32.94,313800.0,24.4435,24.4878,24.3326,24.34,313800.0
2013-03-15 10:00:00,32.94,32.94,32.77,32.78,165600.0,24.34,24.34,24.2144,24.2218,165600.0
2013-03-15 10:30:00,32.78,32.87,32.65,32.72,179500.0,24.2218,24.2883,24.1257,24.1775,179500.0
2013-03-15 11:00:00,32.72,32.74,32.57,32.62,137100.0,24.1775,24.1923,24.0666,24.1036,137100.0
2013-03-15 11:30:00,32.63,32.78,32.63,32.78,76300.0,24.111,24.2218,24.111,24.2218,76300.0
2013-03-15 12:00:00,32.77,32.79,32.65,32.75,82700.0,24.2144,24.2292,24.1257,24.1996,82700.0
2013-03-15 12:30:00,32.74,32.82,32.74,32.75,56000.0,24.1923,24.2514,24.1923,24.1996,56000.0
2013-03-15 13:00:00,32.75,32.76,32.63,32.65,60500.0,24.1996,24.207,24.111,24.1257,60500.0
2013-03-15 13:30:00,32.66,32.77,32.65,32.76,46300.0,24.1331,24.2144,24.1257,24.207,46300.0
2013-03-15 14:00:00,32.75,32.77,32.65,32.65,63800.0,24.1996,24.2144,24.1257,24.1257,63800.0
2013-03-15 14:30:00,32.65,32.69,32.59,32.6,91700.0,24.1257,24.1553,24.0814,24.0888,91700.0
2013-03-15 15:00:00,32.59,32.61,32.42,32.46,436200.0,24.0814,24.0962,23.9558,23.9854,436200.0
2013-03-15 15:30:00,32.47,32.53,32.33,32.38,773400.0,23.9927,24.0371,23.8893,23.9262,773400.0
2013-03-18 09:30:00,32.16,32.28,32.08,32.28,209300.0,23.7637,23.8523,23.7046,23.8523,209300.0
2013-03-18 10:00:00,32.26,32.33,32.1,32.31,127900.0,23.8376,23.8893,23.7193,23.8745,127900.0
2013-03-18 10:30:00,32.3,32.36,32.23,32.23,225300.0,23.8671,23.9115,23.8154,23.8154,225300.0
2013-03-18 11:00:00,32.24,32.24,32.13,32.15,143400.0,23.8228,23.8228,23.7415,23.7563,143400.0
2013-03-18 11:30:00,32.15,32.27,32.12,32.25,275100.0,23.7563,23.845,23.7341,23.8302,275100.0
2013-03-18 12:00:00,32.25,32.29,32.15,32.23,101500.0,23.8302,23.8597,23.7563,23.8154,101500.0
2013-03-18 12:30:00,32.23,32.27,32.18,32.23,80200.0,23.8154,23.845,23.7785,23.8154,80200.0
2013-03-18 13:00:00,32.23,32.27,32.15,32.19,99000.0,23.8154,23.845,23.7563,23.7858,99000.0
2013-03-18 13:30:00,32.19,32.22,32.08,32.11,139900.0,23.7858,23.808,23.7046,23.7267,139900.0
2013-03-18 14:00:00,32.11,32.22,32.11,32.2,101900.0,23.7267,23.808,23.7267,23.7932,101900.0
2013-03-18 14:30:00,32.2,32.21,32.08,32.11,144900.0,23.7932,23.8006,23.7046,23.7267,144900.0
2013-03-18 15:00:00,32.12,32.2,32.09,32.17,248700.0,23.7341,23.7932,23.712,23.7711,248700.0
2013-03-18 15:30:00,32.16,32.18,32.07,32.14,627900.0,23.7637,23.7785,23.6972,23.7489,627900.0
2013-03-19 09:30:00,32.08,32.23,31.95,32.01,172900.0,23.7046,23.8154,23.6085,23.6528,172900.0
2013-03-19 10:00:00,32.01,32.13,32.0,32.04,331900.0,23.6528,23.7415,23.6455,23.675,331900.0
2013-03-19 10:30:00,32.04,32.04,31.78,31.88,176400.0,23.675,23.675,23.4829,23.5568,176400.0
2013-03-19 11:00:00,31.88,31.95,31.84,31.91,131700.0,23.5568,23.6085,23.5272,23.5789,131700.0
2013-03-19 11:30:00,31.92,31.95,31.74,31.75,169500.0,23.5863,23.6085,23.4533,23.4607,169500.0
2013-03-19 12:00:00,31.75,31.76,31.51,31.61,209300.0,23.4607,23.4681,23.2834,23.3573,209300.0
2013-03-19 12:30:00,31.61,31.61,31.34,31.36,188800.0,23.3573,23.3573,23.1578,23.1725,188800.0
2013-03-19 13:00:00,31.36,31.45,31.3,31.36,137400.0,23.1725,23.239,23.1282,23.1725,137400.0
2013-03-19 13:30:00,31.33,31.51,31.33,31.48,239500.0,23.1504,23.2834,23.1504,23.2612,239500.0
2013-03-19 14:00:00,31.48,31.62,31.39,31.56,345800.0,23.2612,23.3647,23.1947,23.3203,345800.0
2013-03-19 14:30:00,31.56,31.88,31.56,31.83,807600.0,23.3203,23.5568,23.3203,23.5198,807600.0
2013-03-19 15:00:00,31.85,31.99,31.83,31.97,699700.0,23.5346,23.6381,23.5198,23.6233,699700.0
2013-03-19 15:30:00,31.96,31.98,31.87,31.97,728600.0,23.6159,23.6307,23.5494,23.6233,728600.0
2013-03-20 09:30:00,32.17,32.34,32.07,32.25,316600.0,23.7711,23.8967,23.6972,23.8302,316600.0
2013-03-20 10:00:00,32.25,32.27,32.09,32.22,244700.0,23.8302,23.845,23.712,23.808,244700.0
2013-03-20 10:30:00,32.22,32.24,32.14,32.23,180200.0,23.808,23.8228,23.7489,23.8154,180200.0
2013-03-20 11:00:00,32.24,32.26,32.16,32.18,110700.0,23.8228,23.8376,23.7637,23.7785,110700.0
2013-03-20 11:30:00,32.17,32.33,32.16,32.16,208300.0,23.7711,23.8893,23.7637,23.7637,208300.0
2013-03-20 12:00:00,32.16,32.25,32.08,32.15,220400.0,23.7637,23.8302,23.7046,23.7563,220400.0
2013-03-20 12:30:00,32.16,32.2,32.09,32.17,140900.0,23.7637,23.7932,23.712,23.7711,140900.0
2013-03-20 13:00:00,32.18,32.2,32.12,32.14,97700.0,23.7785,23.7932,23.7341,23.7489,97700.0
2013-03-20 13:30:00,32.15,32.27,32.12,32.22,295700.0,23.7563,23.845,23.7341,23.808,295700.0
2013-03-20 14:00:00,32.23,32.34,32.2,32.29,233500.0,23.8154,23.8967,23.7932,23.8597,233500.0
2013-03-20 14:30:00,32.29,32.36,32.08,32.2,1948300.0,23.8597,23.9115,23.7046,23.7932,1948300.0
2013-03-20 15:00:00,32.19,34.25,32.17,32.2,467400.0,23.7858,25.308,23.7711,23.7932,467400.0
2013-03-20 15:30:00,32.2,32.26,32.19,32.22,812900.0,23.7932,23.8376,23.7858,23.808,812900.0
2013-03-21 09:30:00,32.15,32.46,32.15,32.43,531000.0,23.7563,23.9854,23.7563,23.9632,531000.0
2013-03-21 10:00:00,32.42,32.47,32.35,32.41,420700.0,23.9558,23.9927,23.9041,23.9484,420700.0
2013-03-21 10:30:00,32.4,32.42,32.2,32.3,911400.0,23.941,23.9558,23.7932,23.8671,911400.0
2013-03-21 11:00:00,32.3,32.3,32.19,32.22,89900.0,23.8671,23.8671,23.7858,23.808,89900.0
2013-03-21 11:30:00,32.22,32.24,32.18,32.2,143100.0,23.808,23.8228,23.7785,23.7932,143100.0
2013-03-21 12:00:00,32.19,32.26,32.17,32.18,204200.0,23.7858,23.8376,23.7711,23.7785,204200.0
2013-03-21 12:30:00,32.18,32.21,32.11,32.15,314700.0,23.7785,23.8006,23.7267,23.7563,314700.0
2013-03-21 13:00:00,32.15,32.16,32.05,32.09,205400.0,23.7563,23.7637,23.6824,23.712,205400.0
2013-03-21 13:30:00,32.1,32.15,32.06,32.11,340100.0,23.7193,23.7563,23.6898,23.7267,340100.0
2013-03-21 14:00:00,32.11,32.31,32.07,32.31,241000.0,23.7267,23.8745,23.6972,23.8745,241000.0
2013-03-21 14:30:00,32.31,32.46,32.3,32.43,407500.0,23.8745,23.9854,23.8671,23.9632,407500.0
2013-03-21 15:00:00,32.43,32.53,32.29,32.31,476600.0,23.9632,24.0371,23.8597,23.8745,476600.0
2013-03-21 15:30:00,32.31,32.33,32.24,32.27,639900.0,23.8745,23.8893,23.8228,23.845,639900.0
2013-03-22 09:30:00,32.79,33.27,32.73,33.19,571500.0,24.2292,24.5839,24.1849,24.5248,571500.0
2013-03-22 10:00:00,33.19,33.56,33.19,33.56,445400.0,24.5248,24.7982,24.5248,24.7982,445400.0
2013-03-22 10:30:00,33.56,33.79,33.56,33.77,727500.0,24.7982,24.9681,24.7982,24.9533,727500.0
2013-03-22 11:00:00,33.77,33.91,33.7,33.75,310400.0,24.9533,25.0568,24.9016,24.9386,310400.0
2013-03-22 11:30:00,33.75,33.75,33.48,33.52,291000.0,24.9386,24.9386,24.7391,24.7686,291000.0
2013-03-22 12:00:00,33.52,33.69,33.47,33.67,405300.0,24.7686,24.8942,24.7317,24.8794,405300.0
2013-03-22 12:30:00,33.66,33.67,33.6,33.64,123100.0,24.8721,24.8794,24.8277,24.8573,123100.0
2013-03-22 13:00:00,33.64,33.68,33.57,33.66,224800.0,24.8573,24.8868,24.8056,24.8721,224800.0
2013-03-22 13:30:00,33.66,33.67,33.44,33.45,103100.0,24.8721,24.8794,24.7095,24.7169,103100.0
2013-03-22 14:00:00,33.45,33.6,33.44,33.51,165100.0,24.7169,24.8277,24.7095,24.7612,165100.0
2013-03-22 14:30:00,33.51,33.51,33.38,33.41,263900.0,24.7612,24.7612,24.6652,24.6873,263900.0
2013-03-22 15:00:00,33.42,33.43,33.32,33.32,158400.0,24.6947,24.7021,24.6208,24.6208,158400.0
2013-03-22 15:30:00,33.32,33.37,33.21,33.32,803200.0,24.6208,24.6578,24.5395,24.6208,803200.0
2013-03-25 09:30:00,33.31,33.48,33.1,33.3,233400.0,24.6134,24.7391,24.4583,24.606,233400.0
2013-03-25 10:00:00,33.29,33.47,33.25,33.46,181300.0,24.5987,24.7317,24.5691,24.7243,181300.0
2013-03-25 10:30:00,33.45,33.5,33.27,33.28,143800.0,24.7169,24.7538,24.5839,24.5913,143800.0
2013-03-25 11:00:00,33.28,33.28,32.94,33.0,302600.0,24.5913,24.5913,24.34,24.3844,302600.0
2013-03-25 11:30:00,33.0,33.06,32.85,33.02,283800.0,24.3844,24.4287,24.2735,24.3992,283800.0
2013-03-25 12:00:00,33.02,33.05,32.97,32.99,132300.0,24.3992,24.4213,24.3622,24.377,132300.0
2013-03-25 12:30:00,32.99,33.03,32.94,32.99,124200.0,24.377,24.4065,24.34,24.377,124200.0
2013-03-25 13:00:00,32.98,32.98,32.83,32.86,262400.0,24.3696,24.3696,24.2588,24.2809,262400.0
2013-03-25 13:30:00,32.87,33.01,32.76,32.95,272200.0,24.2883,24.3918,24.207,24.3474,272200.0
2013-03-25 14:00:00,32.95,33.06,32.92,33.01,224200.0,24.3474,24.4287,24.3253,24.3918,224200.0
2013-03-25 14:30:00,33.0,33.03,32.9,32.92,190000.0,24.3844,24.4065,24.3105,24.3253,190000.0
2013-03-25 15:00:00,32.92,33.0,32.87,32.94,222900.0,24.3253,24.3844,24.2883,24.34,222900.0
2013-03-25 15:30:00,32.94,33.1,32.91,33.05,598500.0,24.34,24.4583,24.3179,24.4213,598500.0
2013-03-26 09:30:00,33.13,33.35,33.11,33.26,362700.0,24.4804,24.643,24.4657,24.5765,362700.0
2013-03-26 10:00:00,33.25,33.31,33.17,33.18,350500.0,24.5691,24.6134,24.51,24.5174,350500.0
2013-03-26 10:30:00,33.19,33.26,33.16,33.21,208500.0,24.5248,24.5765,24.5026,24.5395,208500.0
2013-03-26 11:00:00,33.22,33.24,33.19,33.21,144700.0,24.5469,24.5617,24.5248,24.5395,144700.0
2013-03-26 11:30:00,33.2,33.24,33.17,33.2,134400.0,24.5322,24.5617,24.51,24.5322,134400.0
2013-03-26 12:00:00,33.19,33.34,33.11,33.15,158400.0,24.5248,24.6356,24.4657,24.4952,158400.0
2013-03-26 12:30:00,33.15,33.18,33.06,33.18,106800.0,24.4952,24.5174,24.4287,24.5174,106800.0
2013-03-26 13:00:00,33.18,33.29,33.17,33.29,303400.0,24.5174,24.5987,24.51,24.5987,303400.0
2013-03-26 13:30:00,33.29,33.4,33.29,33.32,283400.0,24.5987,24.6799,24.5987,24.6208,283400.0
2013-03-26 14:00:00,33.32,33.51,33.32,33.51,139000.0,24.6208,24.7612,24.6208,24.7612,139000.0
2013-03-26 14:30:00,33.51,33.7,33.5,33.69,247100.0,24.7612,24.9016,24.7538,24.8942,247100.0
2013-03-26 15:00:00,33.69,33.73,33.61,33.72,322400.0,24.8942,24.9238,24.8351,24.9164,322400.0
2013-03-26 15:30:00,33.71,33.94,33.71,33.8,684200.0,24.909,25.079,24.909,24.9755,684200.0
2013-03-27 09:30:00,33.58,33.83,33.4,33.55,196000.0,24.8129,24.9977,24.6799,24.7908,196000.0
2013-03-27 10:00:00,33.55,33.77,33.5,33.72,355900.0,24.7908,24.9533,24.7538,24.9164,355900.0
2013-03-27 10:30:00,33.72,33.91,33.72,33.84,219000.0,24.9164,25.0568,24.9164,25.0051,219000.0
2013-03-27 11:00:00,33.84,34.05,33.81,34.02,319400.0,25.0051,25.1602,24.9829,25.1381,319400.0
2013-03-27 11:30:00,34.01,34.01,33.93,33.96,183900.0,25.1307,25.1307,25.0716,25.0937,183900.0
2013-03-27 12:00:00,33.97,34.1,33.97,34.08,212900.0,25.1011,25.1972,25.1011,25.1824,212900.0
2013-03-27 12:30:00,34.09,34.12,34.06,34.12,125100.0,25.1898,25.212,25.1676,25.212,125100.0
2013-03-27 13:00:00,34.1,34.14,33.99,34.04,128500.0,25.1972,25.2267,25.1159,25.1528,128500.0
2013-03-27 13:30:00,34.04,34.19,34.02,34.14,168200.0,25.1528,25.2637,25.1381,25.2267,168200.0
2013-03-27 14:00:00,34.15,34.19,34.08,34.18,129100.0,25.2341,25.2637,25.1824,25.2563,129100.0
2013-03-27 14:30:00,34.17,34.21,34.12,34.14,137800.0,25.2489,25.2785,25.212,25.2267,137800.0
2013-03-27 15:00:00,34.15,34.22,34.13,34.18,213300.0,25.2341,25.2859,25.2194,25.2563,213300.0
2013-03-27 15:30:00,34.18,34.2,34.1,34.13,323300.0,25.2563,25.2711,25.1972,25.2194,323300.0
2013-03-28 09:30:00,34.15,34.59,34.13,34.56,464900.0,25.2341,25.5593,25.2194,25.5371,464900.0
2013-03-28 10:00:00,34.55,34.77,34.51,34.6,391000.0,25.5297,25.6923,25.5001,25.5666,391000.0
2013-03-28 10:30:00,34.6,34.61,34.08,34.21,360000.0,25.5666,25.574,25.1824,25.2785,360000.0
2013-03-28 11:00:00,34.21,34.29,33.99,34.15,175300.0,25.2785,25.3376,25.1159,25.2341,175300.0
2013-03-28 11:30:00,34.15,34.26,34.1,34.19,107600.0,25.2341,25.3154,25.1972,25.2637,107600.0
2013-03-28 12:00:00,34.2,34.22,34.1,34.13,121600.0,25.2711,25.2859,25.1972,25.2194,121600.0
2013-03-28 12:30:00,34.14,34.22,34.1,34.18,87600.0,25.2267,25.2859,25.1972,25.2563,87600.0
2013-03-28 13:00:00,34.18,34.23,34.17,34.2,70400.0,25.2563,25.2932,25.2489,25.2711,70400.0
2013-03-28 13:30:00,34.2,34.25,34.2,34.2,64800.0,25.2711,25.308,25.2711,25.2711,64800.0
2013-03-28 14:00:00,34.2,34.24,34.16,34.2,87500.0,25.2711,25.3006,25.2415,25.2711,87500.0
2013-03-28 14:30:00,34.19,34.24,34.15,34.21,146300.0,25.2637,25.3006,25.2341,25.2785,146300.0
2013-03-28 15:00:00,34.21,34.22,34.12,34.19,161800.0,25.2785,25.2859,25.212,25.2637,161800.0
2013-03-28 15:30:00,34.18,34.26,34.18,34.23,312900.0,25.2563,25.3154,25.2563,25.2932,312900.0
2013-04-01 09:30:00,34.2,34.29,33.99,34.02,138800.0,25.2711,25.3376,25.1159,25.1381,138800.0
2013-04-01 10:00:00,33.99,34.05,33.85,34.0,82400.0,25.1159,25.1602,25.0125,25.1233,82400.0
2013-04-01 10:30:00,33.98,34.01,33.77,33.77,91700.0,25.1085,25.1307,24.9533,24.9533,91700.0
2013-04-01 11:00:00,33.77,33.81,33.73,33.78,55800.0,24.9533,24.9829,24.9238,24.9607,55800.0
2013-04-01 11:30:00,33.78,33.82,33.72,33.72,36000.0,24.9607,24.9903,24.9164,24.9164,36000.0
2013-04-01 12:00:00,33.72,33.76,33.58,33.68,64400.0,24.9164,24.946,24.8129,24.8868,64400.0
2013-04-01 12:30:00,33.67,33.67,33.55,33.59,67900.0,24.8794,24.8794,24.7908,24.8203,67900.0
2013-04-01 13:00:00,33.59,33.63,33.52,33.61,72500.0,24.8203,24.8499,24.7686,24.8351,72500.0
2013-04-01 13:30:00,33.62,33.89,33.62,33.87,117600.0,24.8425,25.042,24.8425,25.0272,117600.0
2013-04-01 14:00:00,33.86,33.9,33.74,33.79,119500.0,25.0198,25.0494,24.9312,24.9681,119500.0
2013-04-01 14:30:00,33.79,33.82,33.71,33.73,117500.0,24.9681,24.9903,24.909,24.9238,117500.0
2013-04-01 15:00:00,33.73,33.75,33.59,33.67,166400.0,24.9238,24.9386,24.8203,24.8794,166400.0
2013-04-01 15:30:00,33.68,33.81,33.67,33.81,308300.0,24.8868,24.9829,24.8794,24.9829,308300.0
2013-04-02 09:30:00,34.04,34.09,33.71,33.71,130300.0,25.1528,25.1898,24.909,24.909,130300.0
2013-04-02 10:00:00,33.73,34.0,33.72,33.78,175200.0,24.9238,25.1233,24.9164,24.9607,175200.0
2013-04-02 10:30:00,33.77,34.05,33.61,34.03,236300.0,24.9533,25.1602,24.8351,25.1455,236300.0
2013-04-02 11:00:00,34.03,34.12,33.86,33.93,175800.0,25.1455,25.212,25.0198,25.0716,175800.0
2013-04-02 11:30:00,33.92,34.02,33.88,33.89,123600.0,25.0642,25.1381,25.0346,25.042,123600.0
2013-04-02 12:00:00,33.89,34.02,33.87,33.89,222100.0,25.042,25.1381,25.0272,25.042,222100.0
2013-04-02 12:30:00,33.9,34.01,33.89,34.0,173200.0,25.0494,25.1307,25.042,25.1233,173200.0
2013-04-02 13:00:00,33.99,34.11,33.99,34.07,154900.0,25.1159,25.2046,25.1159,25.175,154900.0
2013-04-02 13:30:00,34.06,34.1,33.9,33.94,175800.0,25.1676,25.1972,25.0494,25.079,175800.0
2013-04-02 14:00:00,33.94,33.98,33.84,33.85,551500.0,25.079,25.1085,25.0051,25.0125,551500.0
2013-04-02 14:30:00,33.86,33.91,33.67,33.71,194900.0,25.0198,25.0568,24.8794,24.909,194900.0
2013-04-02 15:00:00,33.72,33.84,33.7,33.71,236800.0,24.9164,25.0051,24.9016,24.909,236800.0
2013-04-02 15:30:00,33.72,33.79,33.71,33.76,338700.0,24.9164,24.9681,24.909,24.946,338700.0
2013-04-03 09:30:00,33.9,34.41,33.66,33.71,331300.0,25.0494,25.4262,24.8721,24.909,331300.0
2013-04-03 10:00:00,33.7,33.7,33.57,33.66,144200.0,24.9016,24.9016,24.8056,24.8721,144200.0
2013-04-03 10:30:00,33.66,33.66,33.41,33.56,268200.0,24.8721,24.8721,24.6873,24.7982,268200.0
2013-04-03 11:00:00,33.57,33.57,33.36,33.36,158700.0,24.8056,24.8056,24.6504,24.6504,158700.0
2013-04-03 11:30:00,33.36,33.43,33.34,33.36,144500.0,24.6504,24.7021,24.6356,24.6504,144500.0
2013-04-03 12:00:00,33.37,33.38,33.24,33.27,138400.0,24.6578,24.6652,24.5617,24.5839,138400.0
2013-04-03 12:30:00,33.28,33.37,33.27,33.29,147100.0,24.5913,24.6578,24.5839,24.5987,147100.0
2013-04-03 13:00:00,33.29,33.31,33.22,33.23,259700.0,24.5987,24.6134,24.5469,24.5543,259700.0
2013-04-03 13:30:00,33.23,33.24,33.13,33.18,215300.0,24.5543,24.5617,24.4804,24.5174,215300.0
2013-04-03 14:00:00,33.19,33.32,33.11,33.29,247300.0,24.5248,24.6208,24.4657,24.5987,247300.0
2013-04-03 14:30:00,33.28,33.32,33.24,33.3,312000.0,24.5913,24.6208,24.5617,24.606,312000.0
2013-04-03 15:00:00,33.31,33.33,33.25,33.27,174100.0,24.6134,24.6282,24.5691,24.5839,174100.0
2013-04-03 15:30:00,33.27,33.27,33.1,33.19,759600.0,24.5839,24.5839,24.4583,24.5248,759600.0
2013-04-04 09:30:00,33.24,33.45,33.19,33.36,165100.0,24.5617,24.7169,24.5248,24.6504,165100.0
2013-04-04 10:00:00,33.37,33.4,33.11,33.16,280200.0,24.6578,24.6799,24.4657,24.5026,280200.0
2013-04-04 10:30:00,33.17,33.32,33.12,33.21,398400.0,24.51,24.6208,24.473,24.5395,398400.0
2013-04-04 11:00:00,33.22,33.32,33.21,33.27,223500.0,24.5469,24.6208,24.5395,24.5839,223500.0
2013-04-04 11:30:00,33.26,33.32,33.11,33.11,360700.0,24.5765,24.6208,24.4657,24.4657,360700.0
2013-04-04 12:00:00,33.11,33.27,33.11,33.17,226000.0,24.4657,24.5839,24.4657,24.51,226000.0
2013-04-04 12:30:00,33.17,33.19,33.03,33.13,161200.0,24.51,24.5248,24.4065,24.4804,161200.0
2013-04-04 13:00:00,33.13,33.13,32.95,33.0,231600.0,24.4804,24.4804,24.3474,24.3844,231600.0
2013-04-04 13:30:00,33.0,33.27,33.0,33.18,194700.0,24.3844,24.5839,24.3844,24.5174,194700.0
2013-04-04 14:00:00,33.18,33.24,33.1,33.15,179300.0,24.5174,24.5617,24.4583,24.4952,179300.0
2013-04-04 14:30:00,33.15,33.16,33.05,33.07,164700.0,24.4952,24.5026,24.4213,24.4361,164700.0
2013-04-04 15:00:00,33.06,33.08,33.0,33.04,279700.0,24.4287,24.4435,24.3844,24.4139,279700.0
2013-04-04 15:30:00,33.05,33.17,33.02,33.16,411200.0,24.4213,24.51,24.3992,24.5026,411200.0
2013-04-05 09:30:00,32.86,32.9,32.57,32.71,250600.0,24.2809,24.3105,24.0666,24.1701,250600.0
2013-04-05 10:00:00,32.7,32.81,32.68,32.71,263200.0,24.1627,24.244,24.1479,24.1701,263200.0
2013-04-05 10:30:00,32.72,33.0,32.7,32.97,203900.0,24.1775,24.3844,24.1627,24.3622,203900.0
2013-04-05 11:00:00,32.98,33.07,32.86,32.89,151100.0,24.3696,24.4361,24.2809,24.3031,151100.0
2013-04-05 11:30:00,32.89,32.89,32.83,32.86,112300.0,24.3031,24.3031,24.2588,24.2809,112300.0
2013-04-05 12:00:00,32.86,32.89,32.79,32.81,87500.0,24.2809,24.3031,24.2292,24.244,87500.0
2013-04-05 12:30:00,32.8,32.85,32.79,32.83,147700.0,24.2366,24.2735,24.2292,24.2588,147700.0
2013-04-05 13:00:00,32.82,32.96,32.82,32.88,98400.0,24.2514,24.3548,24.2514,24.2957,98400.0
2013-04-05 13:30:00,32.88,32.99,32.87,32.91,75000.0,24.2957,24.377,24.2883,24.3179,75000.0
2013-04-05 14:00:00,32.92,33.0,32.92,32.97,234700.0,24.3253,24.3844,24.3253,24.3622,234700.0
2013-04-05 14:30:00,32.97,33.13,32.93,33.13,193700.0,24.3622,24.4804,24.3326,24.4804,193700.0
2013-04-05 15:00:00,33.13,33.22,33.09,33.21,211500.0,24.4804,24.5469,24.4509,24.5395,211500.0
2013-04-05 15:30:00,33.21,33.39,33.2,33.38,339900.0,24.5395,24.6726,24.5322,24.6652,339900.0
2013-04-08 09:30:00,33.4,33.54,33.22,33.3,53200.0,24.6799,24.7834,24.5469,24.606,53200.0
2013-04-08 10:00:00,33.3,33.36,33.15,33.24,72700.0,24.606,24.6504,24.4952,24.5617,72700.0
2013-04-08 10:30:00,33.26,33.37,33.26,33.32,70500.0,24.5765,24.6578,24.5765,24.6208,70500.0
2013-04-08 11:00:00,33.31,33.42,33.24,33.35,55900.0,24.6134,24.6947,24.5617,24.643,55900.0
2013-04-08 11:30:00,33.36,33.38,33.29,33.3,48300.0,24.6504,24.6652,24.5987,24.606,48300.0
2013-04-08 12:00:00,33.32,33.34,33.23,33.23,57800.0,24.6208,24.6356,24.5543,24.5543,57800.0
2013-04-08 12:30:00,33.24,33.25,33.19,33.2,73400.0,24.5617,24.5691,24.5248,24.5322,73400.0
2013-04-08 13:00:00,33.2,33.23,33.18,33.2,60700.0,24.5322,24.5543,24.5174,24.5322,60700.0
2013-04-08 13:30:00,33.2,33.31,33.19,33.27,91100.0,24.5322,24.6134,24.5248,24.5839,91100.0
2013-04-08 14:00:00,33.28,33.33,33.27,33.3,57200.0,24.5913,24.6282,24.5839,24.606,57200.0
2013-04-08 14:30:00,33.3,33.32,33.23,33.26,56200.0,24.606,24.6208,24.5543,24.5765,56200.0
2013-04-08 15:00:00,33.25,33.27,33.18,33.21,110700.0,24.5691,24.5839,24.5174,24.5395,110700.0
2013-04-08 15:30:00,33.22,33.27,33.19,33.25,347400.0,24.5469,24.5839,24.5248,24.5691,347400.0
2013-04-09 09:30:00,33.42,33.68,33.33,33.51,373100.0,24.6947,24.8868,24.6282,24.7612,373100.0
2013-04-09 10:00:00,33.5,33.58,33.33,33.42,137600.0,24.7538,24.8129,24.6282,24.6947,137600.0
2013-04-09 10:30:00,33.43,33.43,33.2,33.22,107900.0,24.7021,24.7021,24.5322,24.5469,107900.0
2013-04-09 11:00:00,33.22,33.25,33.06,33.24,110500.0,24.5469,24.5691,24.4287,24.5617,110500.0
2013-04-09 11:30:00,33.24,33.24,33.1,33.13,81800.0,24.5617,24.5617,24.4583,24.4804,81800.0
2013-04-09 12:00:00,33.13,33.17,33.05,33.11,98200.0,24.4804,24.51,24.4213,24.4657,98200.0
2013-04-09 12:30:00,33.11,33.23,33.08,33.09,112300.0,24.4657,24.5543,24.4435,24.4509,112300.0
2013-04-09 13:00:00,33.11,33.19,33.05,33.07,181200.0,24.4657,24.5248,24.4213,24.4361,181200.0
2013-04-09 13:30:00,33.08,33.23,33.06,33.22,112700.0,24.4435,24.5543,24.4287,24.5469,112700.0
2013-04-09 14:00:00,33.22,33.31,33.2,33.22,108100.0,24.5469,24.6134,24.5322,24.5469,108100.0
2013-04-09 14:30:00,33.22,33.26,33.18,33.19,112200.0,24.5469,24.5765,24.5174,24.5248,112200.0
2013-04-09 15:00:00,33.19,33.23,33.12,33.14,140000.0,24.5248,24.5543,24.473,24.4878,140000.0
2013-04-09 15:30:00,33.15,33.15,32.96,32.98,460000.0,24.4952,24.4952,24.3548,24.3696,460000.0
2013-04-10 09:30:00,33.02,33.33,33.02,33.31,95700.0,24.3992,24.6282,24.3992,24.6134,95700.0
2013-04-10 10:00:00,33.32,33.58,33.31,33.55,317700.0,24.6208,24.8129,24.6134,24.7908,317700.0
2013-04-10 10:30:00,33.54,33.78,33.51,33.78,143300.0,24.7834,24.9607,24.7612,24.9607,143300.0
2013-04-10 11:00:00,33.79,33.86,33.67,33.79,122800.0,24.9681,25.0198,24.8794,24.9681,122800.0
2013-04-10 11:30:00,33.8,33.85,33.73,33.84,100500.0,24.9755,25.0125,24.9238,25.0051,100500.0
2013-04-10 12:00:00,33.84,33.86,33.72,33.72,64800.0,25.0051,25.0198,24.9164,24.9164,64800.0
2013-04-10 12:30:00,33.73,33.86,33.71,33.8,102500.0,24.9238,25.0198,24.909,24.9755,102500.0
2013-04-10 13:00:00,33.8,33.82,33.74,33.78,69000.0,24.9755,24.9903,24.9312,24.9607,69000.0
2013-04-10 13:30:00,33.79,33.82,33.75,33.78,63800.0,24.9681,24.9903,24.9386,24.9607,63800.0
2013-04-10 14:00:00,33.79,33.84,33.75,33.79,52300.0,24.9681,25.0051,24.9386,24.9681,52300.0
2013-04-10 14:30:00,33.79,33.84,33.77,33.82,57200.0,24.9681,25.0051,24.9533,24.9903,57200.0
2013-04-10 15:00:00,33.82,33.84,33.77,33.83,93200.0,24.9903,25.0051,24.9533,24.9977,93200.0
2013-04-10 15:30:00,33.84,33.86,33.75,33.75,227700.0,25.0051,25.0198,24.9386,24.9386,227700.0
2013-04-11 09:30:00,33.76,34.29,33.71,34.14,137000.0,24.946,25.3376,24.909,25.2267,137000.0
2013-04-11 10:00:00,34.13,34.38,34.13,34.38,232300.0,25.2194,25.4041,25.2194,25.4041,232300.0
2013-04-11 10:30:00,34.38,34.6,34.33,34.6,100500.0,25.4041,25.5666,25.3671,25.5666,100500.0
2013-04-11 11:00:00,34.59,34.6,34.49,34.57,116500.0,25.5593,25.5666,25.4854,25.5445,116500.0
2013-04-11 11:30:00,34.57,34.59,34.49,34.53,200800.0,25.5445,25.5593,25.4854,25.5149,200800.0
2013-04-11 12:00:00,34.52,34.52,34.43,34.47,200800.0,25.5075,25.5075,25.441,25.4706,200800.0
2013-04-11 12:30:00,34.46,34.46,34.31,34.34,116100.0,25.4632,25.4632,25.3524,25.3745,116100.0
2013-04-11 13:00:00,34.34,34.35,34.3,34.31,88500.0,25.3745,25.3819,25.345,25.3524,88500.0
2013-04-11 13:30:00,34.3,34.34,34.26,34.28,142600.0,25.345,25.3745,25.3154,25.3302,142600.0
2013-04-11 14:00:00,34.27,34.3,34.23,34.29,161000.0,25.3228,25.345,25.2932,25.3376,161000.0
2013-04-11 14:30:00,34.28,34.38,34.28,34.34,98400.0,25.3302,25.4041,25.3302,25.3745,98400.0
2013-04-11 15:00:00,34.34,34.35,34.25,34.26,126100.0,25.3745,25.3819,25.308,25.3154,126100.0
2013-04-11 15:30:00,34.26,34.27,34.06,34.07,471900.0,25.3154,25.3228,25.1676,25.175,471900.0
2013-04-12 09:30:00,34.21,34.47,34.07,34.21,287800.0,25.2785,25.4706,25.175,25.2785,287800.0
2013-04-12 10:00:00,34.2,34.35,34.16,34.34,99400.0,25.2711,25.3819,25.2415,25.3745,99400.0
2013-04-12 10:30:00,34.34,34.34,33.95,34.13,147200.0,25.3745,25.3745,25.0863,25.2194,147200.0
2013-04-12 11:00:00,34.12,34.27,34.05,34.2,106700.0,25.212,25.3228,25.1602,25.2711,106700.0
2013-04-12 11:30:00,34.2,34.3,34.19,34.23,85600.0,25.2711,25.345,25.2637,25.2932,85600.0
2013-04-12 12:00:00,34.23,34.24,34.17,34.23,79000.0,25.2932,25.3006,25.2489,25.2932,79000.0
2013-04-12 12:30:00,34.23,34.29,34.2,34.25,87600.0,25.2932,25.3376,25.2711,25.308,87600.0
2013-04-12 13:00:00,34.25,34.34,34.23,34.33,86600.0,25.308,25.3745,25.2932,25.3671,86600.0
2013-04-12 13:30:00,34.32,34.4,34.29,34.38,115700.0,25.3597,25.4189,25.3376,25.4041,115700.0
2013-04-12 14:00:00,34.38,34.47,34.37,34.46,133200.0,25.4041,25.4706,25.3967,25.4632,133200.0
2013-04-12 14:30:00,34.46,34.48,34.41,34.46,117200.0,25.4632,25.478,25.4262,25.4632,117200.0
2013-04-12 15:00:00,34.46,34.49,34.43,34.45,114000.0,25.4632,25.4854,25.441,25.4558,114000.0
2013-04-12 15:30:00,34.46,34.53,34.43,34.5,388100.0,25.4632,25.5149,25.441,25.4928,388100.0
2013-04-15 09:30:00,34.29,34.42,34.18,34.4,220500.0,25.3376,25.4336,25.2563,25.4189,220500.0
2013-04-15 10:00:00,34.4,34.4,34.09,34.18,193700.0,25.4189,25.4189,25.1898,25.2563,193700.0
2013-04-15 10:30:00,34.17,34.18,33.99,34.11,81100.0,25.2489,25.2563,25.1159,25.2046,81100.0
2013-04-15 11:00:00,34.12,34.19,33.99,34.05,216300.0,25.212,25.2637,25.1159,25.1602,216300.0
2013-04-15 11:30:00,34.06,34.27,33.94,33.99,175200.0,25.1676,25.3228,25.079,25.1159,175200.0
2013-04-15 12:00:00,33.99,34.01,33.81,33.84,126000.0,25.1159,25.1307,24.9829,25.0051,126000.0
2013-04-15 12:30:00,33.83,33.85,33.68,33.68,123400.0,24.9977,25.0125,24.8868,24.8868,123400.0
2013-04-15 13:00:00,33.68,33.85,33.68,33.78,251500.0,24.8868,25.0125,24.8868,24.9607,251500.0
2013-04-15 13:30:00,33.78,33.82,33.74,33.81,113600.0,24.9607,24.9903,24.9312,24.9829,113600.0
2013-04-15 14:00:00,33.8,33.8,33.65,33.73,142800.0,24.9755,24.9755,24.8647,24.9238,142800.0
2013-04-15 14:30:00,33.73,33.84,33.67,33.69,196700.0,24.9238,25.0051,24.8794,24.8942,196700.0
2013-04-15 15:00:00,33.68,33.69,33.52,33.6,314900.0,24.8868,24.8942,24.7686,24.8277,314900.0
2013-04-15 15:30:00,33.61,33.63,33.39,33.48,507200.0,24.8351,24.8499,24.6726,24.7391,507200.0
2013-04-16 09:30:00,33.56,33.72,33.05,33.07,498200.0,24.7982,24.9164,24.4213,24.4361,498200.0
2013-04-16 10:00:00,33.07,33.22,33.06,33.13,228700.0,24.4361,24.5469,24.4287,24.4804,228700.0
2013-04-16 10:30:00,33.13,33.19,32.96,33.01,158500.0,24.4804,24.5248,24.3548,24.3918,158500.0
2013-04-16 11:00:00,33.01,33.05,32.97,33.01,170700.0,24.3918,24.4213,24.3622,24.3918,170700.0
2013-04-16 11:30:00,33.02,33.25,32.96,33.21,264500.0,24.3992,24.5691,24.3548,24.5395,264500.0
2013-04-16 12:00:00,33.2,33.35,33.2,33.32,80500.0,24.5322,24.643,24.5322,24.6208,80500.0
2013-04-16 12:30:00,33.33,33.39,33.32,33.36,185000.0,24.6282,24.6726,24.6208,24.6504,185000.0
2013-04-16 13:00:00,33.36,33.38,33.26,33.38,132300.0,24.6504,24.6652,24.5765,24.6652,132300.0
2013-04-16 13:30:00,33.38,33.4,33.3,33.34,95600.0,24.6652,24.6799,24.606,24.6356,95600.0
2013-04-16 14:00:00,33.33,33.36,33.23,33.25,116900.0,24.6282,24.6504,24.5543,24.5691,116900.0
2013-04-16 14:30:00,33.24,33.25,33.13,33.14,146100.0,24.5617,24.5691,24.4804,24.4878,146100.0
2013-04-16 15:00:00,33.13,33.31,33.13,33.25,250700.0,24.4804,24.6134,24.4804,24.5691,250700.0
2013-04-16 15:30:00,33.25,33.35,33.24,33.31,433400.0,24.5691,24.643,24.5617,24.6134,433400.0
2013-04-17 09:30:00,32.87,32.97,32.51,32.55,278300.0,24.4379,24.5123,24.1703,24.2,278300.0
2013-04-17 10:00:00,32.54,32.57,32.39,32.44,149300.0,24.1926,24.2149,24.0811,24.1182,149300.0
2013-04-17 10:30:00,32.43,32.45,32.18,32.18,173400.0,24.1108,24.1257,23.9249,23.9249,173400.0
2013-04-17 11:00:00,32.18,32.3,32.11,32.26,172700.0,23.9249,24.0141,23.8729,23.9844,172700.0
2013-04-17 11:30:00,32.27,32.61,32.24,32.57,253000.0,23.9918,24.2446,23.9695,24.2149,253000.0
2013-04-17 12:00:00,32.56,32.6,32.34,32.35,119600.0,24.2074,24.2372,24.0439,24.0513,119600.0
2013-04-17 12:30:00,32.36,32.51,32.36,32.48,190900.0,24.0587,24.1703,24.0587,24.148,190900.0
2013-04-17 13:00:00,32.48,32.54,32.41,32.44,84000.0,24.148,24.1926,24.0959,24.1182,84000.0
2013-04-17 13:30:00,32.44,32.62,32.43,32.58,116500.0,24.1182,24.252,24.1108,24.2223,116500.0
2013-04-17 14:00:00,32.59,32.68,32.5,32.6,195100.0,24.2297,24.2967,24.1628,24.2372,195100.0
2013-04-17 14:30:00,32.6,32.63,32.44,32.5,105300.0,24.2372,24.2595,24.1182,24.1628,105300.0
2013-04-17 15:00:00,32.5,32.58,32.46,32.51,151400.0,24.1628,24.2223,24.1331,24.1703,151400.0
2013-04-17 15:30:00,32.52,32.55,32.4,32.47,586900.0,24.1777,24.2,24.0885,24.1405,586900.0
2013-04-18 09:30:00,32.6,32.65,32.18,32.26,62600.0,24.2372,24.2744,23.9249,23.9844,62600.0
2013-04-18 10:00:00,32.24,32.24,32.02,32.1,175600.0,23.9695,23.9695,23.806,23.8654,175600.0
2013-04-18 10:30:00,32.12,32.25,32.05,32.06,258100.0,23.8803,23.977,23.8283,23.8357,258100.0
2013-04-18 11:00:00,32.08,32.13,31.91,31.93,112300.0,23.8506,23.8877,23.7242,23.7391,112300.0
2013-04-18 11:30:00,31.93,31.96,31.73,31.82,235900.0,23.7391,23.7614,23.5904,23.6573,235900.0
2013-04-18 12:00:00,31.84,32.0,31.83,31.98,84400.0,23.6721,23.7911,23.6647,23.7762,84400.0
2013-04-18 12:30:00,31.99,32.04,31.88,32.04,82400.0,23.7837,23.8208,23.7019,23.8208,82400.0
2013-04-18 13:00:00,32.03,32.11,31.99,32.05,87700.0,23.8134,23.8729,23.7837,23.8283,87700.0
2013-04-18 13:30:00,32.05,32.09,32.01,32.02,93500.0,23.8283,23.858,23.7985,23.806,93500.0
2013-04-18 14:00:00,32.02,32.05,31.92,31.98,160000.0,23.806,23.8283,23.7316,23.7762,160000.0
2013-04-18 14:30:00,31.99,32.0,31.83,31.93,205400.0,23.7837,23.7911,23.6647,23.7391,205400.0
2013-04-18 15:00:00,31.94,31.94,31.72,31.74,616900.0,23.7465,23.7465,23.5829,23.5978,616900.0
2013-04-18 15:30:00,31.75,31.85,31.7,31.79,591800.0,23.6052,23.6796,23.5681,23.635,591800.0
2013-04-19 09:30:00,31.88,31.88,31.36,31.59,384900.0,23.7019,23.7019,23.3153,23.4863,384900.0
2013-04-19 10:00:00,31.62,31.96,31.62,31.71,265700.0,23.5086,23.7614,23.5086,23.5755,265700.0
2013-04-19 10:30:00,31.71,32.07,31.71,31.91,201700.0,23.5755,23.8431,23.5755,23.7242,201700.0
2013-04-19 11:00:00,31.91,32.27,31.88,32.2,124200.0,23.7242,23.9918,23.7019,23.9398,124200.0
2013-04-19 11:30:00,32.21,32.36,32.16,32.28,248300.0,23.9472,24.0587,23.9101,23.9993,248300.0
2013-04-19 12:00:00,32.29,32.3,32.12,32.16,139800.0,24.0067,24.0141,23.8803,23.9101,139800.0
2013-04-19 12:30:00,32.16,32.21,32.04,32.09,114500.0,23.9101,23.9472,23.8208,23.858,114500.0
2013-04-19 13:00:00,32.09,32.11,31.95,31.99,66700.0,23.858,23.8729,23.7539,23.7837,66700.0
2013-04-19 13:30:00,32.0,32.0,31.87,31.94,84500.0,23.7911,23.7911,23.6944,23.7465,84500.0
2013-04-19 14:00:00,31.95,32.09,31.95,32.04,118000.0,23.7539,23.858,23.7539,23.8208,118000.0
2013-04-19 14:30:00,32.04,32.05,31.86,31.91,118100.0,23.8208,23.8283,23.687,23.7242,118100.0
2013-04-19 15:00:00,31.91,32.0,31.87,31.99,131400.0,23.7242,23.7911,23.6944,23.7837,131400.0
2013-04-19 15:30:00,31.99,32.06,31.91,31.93,331800.0,23.7837,23.8357,23.7242,23.7391,331800.0
2013-04-22 09:30:00,32.09,32.1,31.9,32.05,196000.0,23.858,23.8654,23.7167,23.8283,196000.0
2013-04-22 10:00:00,32.06,32.2,31.99,32.17,241600.0,23.8357,23.9398,23.7837,23.9175,241600.0
2013-04-22 10:30:00,32.18,32.39,32.11,32.37,234700.0,23.9249,24.0811,23.8729,24.0662,234700.0
2013-04-22 11:00:00,32.37,32.42,32.25,32.33,148600.0,24.0662,24.1034,23.977,24.0364,148600.0
2013-04-22 11:30:00,32.34,32.46,32.34,32.45,88200.0,24.0439,24.1331,24.0439,24.1257,88200.0
2013-04-22 12:00:00,32.44,32.49,32.37,32.44,67200.0,24.1182,24.1554,24.0662,24.1182,67200.0
2013-04-22 12:30:00,32.44,32.52,32.4,32.45,115800.0,24.1182,24.1777,24.0885,24.1257,115800.0
2013-04-22 13:00:00,32.45,32.46,32.38,32.4,62200.0,24.1257,24.1331,24.0736,24.0885,62200.0
2013-04-22 13:30:00,32.4,32.53,32.37,32.52,150300.0,24.0885,24.1851,24.0662,24.1777,150300.0
2013-04-22 14:00:00,32.53,32.8,32.52,32.78,205100.0,24.1851,24.3859,24.1777,24.371,205100.0
2013-04-22 14:30:00,32.79,32.82,32.71,32.75,204000.0,24.3784,24.4007,24.319,24.3487,204000.0
2013-04-22 15:00:00,32.75,32.79,32.72,32.78,186100.0,24.3487,24.3784,24.3264,24.371,186100.0
2013-04-22 15:30:00,32.77,32.81,32.77,32.77,416800.0,24.3636,24.3933,24.3636,24.3636,416800.0
2013-04-23 09:30:00,32.96,33.4,32.85,32.91,265600.0,24.5048,24.832,24.423,24.4677,265600.0
2013-04-23 10:00:00,32.92,33.02,32.86,32.97,109600.0,24.4751,24.5494,24.4305,24.5123,109600.0
2013-04-23 10:30:00,32.97,33.07,32.89,32.89,94500.0,24.5123,24.5866,24.4528,24.4528,94500.0
2013-04-23 11:00:00,32.89,33.03,32.81,33.03,101300.0,24.4528,24.5569,24.3933,24.5569,101300.0
2013-04-23 11:30:00,33.02,33.14,32.92,33.1,176400.0,24.5494,24.6387,24.4751,24.6089,176400.0
2013-04-23 12:00:00,33.11,33.12,32.92,32.94,119700.0,24.6164,24.6238,24.4751,24.49,119700.0
2013-04-23 12:30:00,32.94,33.0,32.94,32.95,60900.0,24.49,24.5346,24.49,24.4974,60900.0
2013-04-23 13:00:00,32.95,33.06,32.62,32.94,151700.0,24.4974,24.5792,24.252,24.49,151700.0
2013-04-23 13:30:00,32.94,32.95,32.73,32.74,88800.0,24.49,24.4974,24.3338,24.3413,88800.0
2013-04-23 14:00:00,32.74,32.76,32.5,32.51,140700.0,24.3413,24.3561,24.1628,24.1703,140700.0
2013-04-23 14:30:00,32.52,32.52,32.39,32.47,226700.0,24.1777,24.1777,24.0811,24.1405,226700.0
2013-04-23 15:00:00,32.48,32.66,32.47,32.54,140500.0,24.148,24.2818,24.1405,24.1926,140500.0
2013-04-23 15:30:00,32.54,32.56,32.38,32.51,740800.0,24.1926,24.2074,24.0736,24.1703,740800.0
2013-04-24 09:30:00,32.58,32.87,32.53,32.69,321900.0,24.2223,24.4379,24.1851,24.3041,321900.0
2013-04-24 10:00:00,32.68,32.73,32.54,32.56,231500.0,24.2967,24.3338,24.1926,24.2074,231500.0
2013-04-24 10:30:00,32.55,32.61,32.43,32.46,93900.0,24.2,24.2446,24.1108,24.1331,93900.0
2013-04-24 11:00:00,32.47,32.5,32.26,32.35,147100.0,24.1405,24.1628,23.9844,24.0513,147100.0
2013-04-24 11:30:00,32.34,32.46,32.27,32.35,100200.0,24.0439,24.1331,23.9918,24.0513,100200.0
2013-04-24 12:00:00,32.34,32.36,32.28,32.29,62300.0,24.0439,24.0587,23.9993,24.0067,62300.0
2013-04-24 12:30:00,32.29,32.31,32.23,32.3,67500.0,24.0067,24.0216,23.9621,24.0141,67500.0
2013-04-24 13:00:00,32.3,32.42,32.3,32.41,96300.0,24.0141,24.1034,24.0141,24.0959,96300.0
2013-04-24 13:30:00,32.41,32.45,32.39,32.4,45700.0,24.0959,24.1257,24.0811,24.0885,45700.0
2013-04-24 14:00:00,32.41,32.43,32.35,32.37,142600.0,24.0959,24.1108,24.0513,24.0662,142600.0
2013-04-24 14:30:00,32.38,32.42,32.32,32.38,126300.0,24.0736,24.1034,24.029,24.0736,126300.0
2013-04-24 15:00:00,32.39,32.41,32.32,32.38,140300.0,24.0811,24.0959,24.029,24.0736,140300.0
2013-04-24 15:30:00,32.37,32.39,32.3,32.34,297800.0,24.0662,24.0811,24.0141,24.0439,297800.0
2013-04-25 09:30:00,32.51,32.79,32.42,32.78,273600.0,24.1703,24.3784,24.1034,24.371,273600.0
2013-04-25 10:00:00,32.76,32.9,32.72,32.9,267600.0,24.3561,24.4602,24.3264,24.4602,267600.0
2013-04-25 10:30:00,32.9,32.9,32.77,32.77,199000.0,24.4602,24.4602,24.3636,24.3636,199000.0
2013-04-25 11:00:00,32.78,32.86,32.72,32.84,194400.0,24.371,24.4305,24.3264,24.4156,194400.0
2013-04-25 11:30:00,32.85,32.94,32.83,32.92,120100.0,24.423,24.49,24.4082,24.4751,120100.0
2013-04-25 12:00:00,32.93,33.1,32.92,33.08,248900.0,24.4825,24.6089,24.4751,24.594,248900.0
2013-04-25 12:30:00,33.08,33.3,33.06,33.29,124600.0,24.594,24.7576,24.5792,24.7502,124600.0
2013-04-25 13:00:00,33.29,33.34,33.25,33.31,157400.0,24.7502,24.7873,24.7204,24.765,157400.0
2013-04-25 13:30:00,33.32,33.44,33.3,33.44,115200.0,24.7725,24.8617,24.7576,24.8617,115200.0
2013-04-25 14:00:00,33.44,33.45,33.39,33.41,195800.0,24.8617,24.8691,24.8245,24.8394,195800.0
2013-04-25 14:30:00,33.41,33.49,33.4,33.46,160300.0,24.8394,24.8989,24.832,24.8766,160300.0
2013-04-25 15:00:00,33.46,33.46,33.33,33.41,231700.0,24.8766,24.8766,24.7799,24.8394,231700.0
2013-04-25 15:30:00,33.4,33.45,33.38,33.39,287300.0,24.832,24.8691,24.8171,24.8245,287300.0
2013-04-26 09:30:00,33.3,33.71,33.29,33.65,132200.0,24.7576,25.0624,24.7502,25.0178,132200.0
2013-04-26 10:00:00,33.66,33.69,33.52,33.62,274100.0,25.0253,25.0476,24.9212,24.9955,274100.0
2013-04-26 10:30:00,33.61,33.67,33.54,33.55,112600.0,24.9881,25.0327,24.936,24.9435,112600.0
2013-04-26 11:00:00,33.54,33.63,33.52,33.57,132100.0,24.936,25.003,24.9212,24.9583,132100.0
2013-04-26 11:30:00,33.57,33.62,33.52,33.59,108800.0,24.9583,24.9955,24.9212,24.9732,108800.0
2013-04-26 12:00:00,33.6,33.64,33.48,33.56,83600.0,24.9807,25.0104,24.8914,24.9509,83600.0
2013-04-26 12:30:00,33.55,33.59,33.53,33.58,55400.0,24.9435,24.9732,24.9286,24.9658,55400.0
2013-04-26 13:00:00,33.57,33.67,33.54,33.66,68600.0,24.9583,25.0327,24.936,25.0253,68600.0
2013-04-26 13:30:00,33.66,33.68,33.53,33.62,81100.0,25.0253,25.0401,24.9286,24.9955,81100.0
2013-04-26 14:00:00,33.62,33.63,33.49,33.52,88100.0,24.9955,25.003,24.8989,24.9212,88100.0
2013-04-26 14:30:00,33.52,33.61,33.52,33.6,83400.0,24.9212,24.9881,24.9212,24.9807,83400.0
2013-04-26 15:00:00,33.59,33.67,33.59,33.65,153700.0,24.9732,25.0327,24.9732,25.0178,153700.0
2013-04-26 15:30:00,33.66,33.73,33.63,33.69,321100.0,25.0253,25.0773,25.003,25.0476,321100.0
2013-04-29 09:30:00,33.71,34.06,33.63,34.01,145300.0,25.0624,25.3226,25.003,25.2855,145300.0
2013-04-29 10:00:00,34.02,34.18,33.93,34.16,213200.0,25.2929,25.4119,25.226,25.397,213200.0
2013-04-29 10:30:00,34.16,34.2,34.07,34.08,252500.0,25.397,25.4267,25.3301,25.3375,252500.0
2013-04-29 11:00:00,34.09,34.09,33.97,34.01,152000.0,25.345,25.345,25.2557,25.2855,152000.0
2013-04-29 11:30:00,33.99,34.04,33.92,33.97,51700.0,25.2706,25.3078,25.2186,25.2557,51700.0
2013-04-29 12:00:00,33.97,34.04,33.95,33.98,64000.0,25.2557,25.3078,25.2409,25.2632,64000.0
2013-04-29 12:30:00,33.97,34.07,33.97,34.06,56300.0,25.2557,25.3301,25.2557,25.3226,56300.0
2013-04-29 13:00:00,34.06,34.08,33.93,34.0,134800.0,25.3226,25.3375,25.226,25.278,134800.0
2013-04-29 13:30:00,34.0,34.13,33.98,34.02,110600.0,25.278,25.3747,25.2632,25.2929,110600.0
2013-04-29 14:00:00,34.02,34.05,33.98,33.99,86400.0,25.2929,25.3152,25.2632,25.2706,86400.0
2013-04-29 14:30:00,34.0,34.0,33.91,33.93,78900.0,25.278,25.278,25.2111,25.226,78900.0
2013-04-29 15:00:00,33.93,33.94,33.82,33.93,108300.0,25.226,25.2334,25.1442,25.226,108300.0
2013-04-29 15:30:00,33.92,33.94,33.9,33.93,211800.0,25.2186,25.2334,25.2037,25.226,211800.0
2013-04-30 09:30:00,34.04,34.2,33.98,33.98,158000.0,25.3078,25.4267,25.2632,25.2632,158000.0
2013-04-30 10:00:00,33.98,34.13,33.97,34.13,193800.0,25.2632,25.3747,25.2557,25.3747,193800.0
2013-04-30 10:30:00,34.12,34.4,34.1,34.39,223100.0,25.3673,25.5754,25.3524,25.568,223100.0
2013-04-30 11:00:00,34.39,34.45,34.38,34.43,111400.0,25.568,25.6126,25.5606,25.5977,111400.0
2013-04-30 11:30:00,34.42,34.52,34.41,34.46,226100.0,25.5903,25.6646,25.5829,25.62,226100.0
2013-04-30 12:00:00,34.47,34.57,34.45,34.56,126700.0,25.6275,25.7018,25.6126,25.6944,126700.0
2013-04-30 12:30:00,34.56,34.57,34.54,34.57,58400.0,25.6944,25.7018,25.6795,25.7018,58400.0
2013-04-30 13:00:00,34.57,34.63,34.56,34.58,128100.0,25.7018,25.7464,25.6944,25.7093,128100.0
2013-04-30 13:30:00,34.59,34.66,34.59,34.65,136600.0,25.7167,25.7687,25.7167,25.7613,136600.0
2013-04-30 14:00:00,34.64,34.65,34.56,34.63,180500.0,25.7539,25.7613,25.6944,25.7464,180500.0
2013-04-30 14:30:00,34.63,34.66,34.63,34.63,115800.0,25.7464,25.7687,25.7464,25.7464,115800.0
2013-04-30 15:00:00,34.63,34.65,34.59,34.65,228300.0,25.7464,25.7613,25.7167,25.7613,228300.0
2013-04-30 15:30:00,34.65,34.86,34.64,34.86,555400.0,25.7613,25.9174,25.7539,25.9174,555400.0
2013-05-01 09:30:00,34.89,34.89,34.59,34.7,157700.0,25.9397,25.9397,25.7167,25.7985,157700.0
2013-05-01 10:00:00,34.71,34.85,34.62,34.7,232700.0,25.8059,25.91,25.739,25.7985,232700.0
2013-05-01 10:30:00,34.7,34.89,34.7,34.88,143000.0,25.7985,25.9397,25.7985,25.9323,143000.0
2013-05-01 11:00:00,34.86,34.87,34.68,34.77,113700.0,25.9174,25.9249,25.7836,25.8505,113700.0
2013-05-01 11:30:00,34.76,34.82,34.64,34.77,155100.0,25.8431,25.8877,25.7539,25.8505,155100.0
2013-05-01 12:00:00,34.77,34.79,34.69,34.74,115200.0,25.8505,25.8654,25.791,25.8282,115200.0
2013-05-01 12:30:00,34.74,34.85,34.7,34.76,65700.0,25.8282,25.91,25.7985,25.8431,65700.0
2013-05-01 13:00:00,34.75,34.79,34.71,34.76,85000.0,25.8356,25.8654,25.8059,25.8431,85000.0
2013-05-01 13:30:00,34.77,34.82,34.73,34.8,123300.0,25.8505,25.8877,25.8208,25.8728,123300.0
2013-05-01 14:00:00,34.79,34.9,34.77,34.79,125900.0,25.8654,25.9472,25.8505,25.8654,125900.0
2013-05-01 14:30:00,34.78,34.85,34.77,34.83,97600.0,25.8579,25.91,25.8505,25.8951,97600.0
2013-05-01 15:00:00,34.82,34.83,34.65,34.66,165800.0,25.8877,25.8951,25.7613,25.7687,165800.0
2013-05-01 15:30:00,34.65,34.73,34.65,34.67,397100.0,25.7613,25.8208,25.7613,25.7762,397100.0
2013-05-02 09:30:00,34.71,35.0,34.68,34.89,127600.0,25.8059,26.0215,25.7836,25.9397,127600.0
2013-05-02 10:00:00,34.9,35.13,34.88,35.08,216000.0,25.9472,26.1182,25.9323,26.081,216000.0
2013-05-02 10:30:00,35.08,35.13,35.0,35.03,152200.0,26.081,26.1182,26.0215,26.0438,152200.0
2013-05-02 11:00:00,35.02,35.09,35.0,35.05,181900.0,26.0364,26.0884,26.0215,26.0587,181900.0
2013-05-02 11:30:00,35.06,35.06,34.98,34.99,125400.0,26.0661,26.0661,26.0066,26.0141,125400.0
2013-05-02 12:00:00,35.0,35.07,34.96,34.98,155100.0,26.0215,26.0736,25.9918,26.0066,155100.0
2013-05-02 12:30:00,34.99,35.03,34.96,34.98,127600.0,26.0141,26.0438,25.9918,26.0066,127600.0
2013-05-02 13:00:00,34.98,35.01,34.87,34.89,81800.0,26.0066,26.0289,25.9249,25.9397,81800.0
2013-05-02 13:30:00,34.88,34.92,34.84,34.88,95800.0,25.9323,25.962,25.9026,25.9323,95800.0
2013-05-02 14:00:00,34.86,34.99,34.82,34.98,187900.0,25.9174,26.0141,25.8877,26.0066,187900.0
2013-05-02 14:30:00,34.97,35.0,34.96,34.97,80100.0,25.9992,26.0215,25.9918,25.9992,80100.0
2013-05-02 15:00:00,34.98,35.01,34.95,34.98,169500.0,26.0066,26.0289,25.9843,26.0066,169500.0
2013-05-02 15:30:00,34.99,35.0,34.89,34.92,338400.0,26.0141,26.0215,25.9397,25.962,338400.0
2013-05-03 09:30:00,35.18,35.36,35.14,35.16,609000.0,26.1553,26.2892,26.1256,26.1405,609000.0
2013-05-03 10:00:00,35.2,35.37,35.2,35.35,572100.0,26.1702,26.2966,26.1702,26.2817,572100.0
2013-05-03 10:30:00,35.36,35.45,35.28,35.34,311300.0,26.2892,26.3561,26.2297,26.2743,311300.0
2013-05-03 11:00:00,35.34,35.37,35.23,35.32,130300.0,26.2743,26.2966,26.1925,26.2594,130300.0
2013-05-03 11:30:00,35.32,35.34,35.27,35.33,105900.0,26.2594,26.2743,26.2222,26.2669,105900.0
2013-05-03 12:00:00,35.34,35.34,35.25,35.32,60400.0,26.2743,26.2743,26.2074,26.2594,60400.0
2013-05-03 12:30:00,35.32,35.33,35.21,35.27,100600.0,26.2594,26.2669,26.1776,26.2222,100600.0
2013-05-03 13:00:00,35.27,35.31,35.21,35.29,83500.0,26.2222,26.252,26.1776,26.2371,83500.0
2013-05-03 13:30:00,35.28,35.31,35.25,35.26,57900.0,26.2297,26.252,26.2074,26.2148,57900.0
2013-05-03 14:00:00,35.26,35.31,35.24,35.29,79400.0,26.2148,26.252,26.1999,26.2371,79400.0
2013-05-03 14:30:00,35.29,35.31,35.22,35.26,99400.0,26.2371,26.252,26.1851,26.2148,99400.0
2013-05-03 15:00:00,35.25,35.28,35.21,35.28,122500.0,26.2074,26.2297,26.1776,26.2297,122500.0
2013-05-03 15:30:00,35.28,35.3,35.21,35.27,337500.0,26.2297,26.2446,26.1776,26.2222,337500.0
2013-05-06 09:30:00,35.27,35.31,35.0,35.18,396800.0,26.2222,26.252,26.0215,26.1553,396800.0
2013-05-06 10:00:00,35.17,35.27,34.96,34.99,265000.0,26.1479,26.2222,25.9918,26.0141,265000.0
2013-05-06 10:30:00,34.99,35.07,34.87,34.89,135500.0,26.0141,26.0736,25.9249,25.9397,135500.0
2013-05-06 11:00:00,34.88,35.1,34.87,35.0,162000.0,25.9323,26.0959,25.9249,26.0215,162000.0
2013-05-06 11:30:00,35.0,35.17,34.91,35.1,190100.0,26.0215,26.1479,25.9546,26.0959,190100.0
2013-05-06 12:00:00,35.1,35.13,35.06,35.11,77900.0,26.0959,26.1182,26.0661,26.1033,77900.0
2013-05-06 12:30:00,35.1,35.16,35.08,35.12,67900.0,26.0959,26.1405,26.081,26.1107,67900.0
2013-05-06 13:00:00,35.11,35.14,35.1,35.14,38600.0,26.1033,26.1256,26.0959,26.1256,38600.0
2013-05-06 13:30:00,35.14,35.16,35.11,35.15,90100.0,26.1256,26.1405,26.1033,26.133,90100.0
2013-05-06 14:00:00,35.15,35.21,35.14,35.17,100000.0,26.133,26.1776,26.1256,26.1479,100000.0
2013-05-06 14:30:00,35.16,35.21,35.07,35.1,119000.0,26.1405,26.1776,26.0736,26.0959,119000.0
2013-05-06 15:00:00,35.11,35.13,35.02,35.06,123800.0,26.1033,26.1182,26.0364,26.0661,123800.0
2013-05-06 15:30:00,35.06,35.12,35.06,35.08,223800.0,26.0661,26.1107,26.0661,26.081,223800.0
2013-05-07 09:30:00,35.2,35.3,35.09,35.17,164700.0,26.1702,26.2446,26.0884,26.1479,164700.0
2013-05-07 10:00:00,35.17,35.23,34.91,34.95,301200.0,26.1479,26.1925,25.9546,25.9843,301200.0
2013-05-07 10:30:00,34.97,35.15,34.96,35.01,221400.0,25.9992,26.133,25.9918,26.0289,221400.0
2013-05-07 11:00:00,35.0,35.14,34.98,35.07,203900.0,26.0215,26.1256,26.0066,26.0736,203900.0
2013-05-07 11:30:00,35.07,35.14,35.05,35.11,178900.0,26.0736,26.1256,26.0587,26.1033,178900.0
2013-05-07 12:00:00,35.1,35.11,35.05,35.05,127700.0,26.0959,26.1033,26.0587,26.0587,127700.0
2013-05-07 12:30:00,35.04,35.17,35.04,35.11,146900.0,26.0513,26.1479,26.0513,26.1033,146900.0
2013-05-07 13:00:00,35.11,35.27,35.11,35.19,232000.0,26.1033,26.2222,26.1033,26.1628,232000.0
2013-05-07 13:30:00,35.19,35.33,35.18,35.33,119600.0,26.1628,26.2669,26.1553,26.2669,119600.0
2013-05-07 14:00:00,35.33,35.53,35.33,35.51,150800.0,26.2669,26.4156,26.2669,26.4007,150800.0
2013-05-07 14:30:00,35.51,35.54,35.46,35.52,150500.0,26.4007,26.423,26.3635,26.4081,150500.0
2013-05-07 15:00:00,35.52,35.69,35.52,35.68,150000.0,26.4081,26.5345,26.4081,26.5271,150000.0
2013-05-07 15:30:00,35.67,35.84,35.65,35.69,443700.0,26.5196,26.646,26.5048,26.5345,443700.0
2013-05-08 09:30:00,35.61,35.75,35.44,35.75,107000.0,26.475,26.5791,26.3486,26.5791,107000.0
2013-05-08 10:00:00,35.75,35.83,35.57,35.61,145300.0,26.5791,26.6386,26.4453,26.475,145300.0
2013-05-08 10:30:00,35.61,35.68,35.51,35.54,69800.0,26.475,26.5271,26.4007,26.423,69800.0
2013-05-08 11:00:00,35.55,35.82,35.42,35.54,229900.0,26.4304,26.6312,26.3338,26.423,229900.0
2013-05-08 11:30:00,35.55,35.69,35.55,35.57,56700.0,26.4304,26.5345,26.4304,26.4453,56700.0
2013-05-08 12:00:00,35.58,35.71,35.48,35.5,88300.0,26.4527,26.5494,26.3784,26.3932,88300.0
2013-05-08 12:30:00,35.49,35.69,35.47,35.66,74100.0,26.3858,26.5345,26.3709,26.5122,74100.0
2013-05-08 13:00:00,35.68,35.69,35.61,35.63,45300.0,26.5271,26.5345,26.475,26.4899,45300.0
2013-05-08 13:30:00,35.64,35.73,35.62,35.73,92600.0,26.4973,26.5642,26.4825,26.5642,92600.0
2013-05-08 14:00:00,35.72,35.8,35.72,35.78,84600.0,26.5568,26.6163,26.5568,26.6014,84600.0
2013-05-08 14:30:00,35.78,35.78,35.65,35.75,112300.0,26.6014,26.6014,26.5048,26.5791,112300.0
2013-05-08 15:00:00,35.74,35.87,35.74,35.83,168800.0,26.5717,26.6683,26.5717,26.6386,168800.0
2013-05-08 15:30:00,35.84,35.87,35.73,35.85,366800.0,26.646,26.6683,26.5642,26.6535,366800.0
2013-05-09 09:30:00,35.8,36.15,35.8,36.06,58500.0,26.6163,26.8765,26.6163,26.8096,58500.0
2013-05-09 10:00:00,36.03,36.08,35.88,35.98,113300.0,26.7873,26.8245,26.6758,26.7501,113300.0
2013-05-09 10:30:00,35.99,36.07,35.95,36.06,207100.0,26.7575,26.817,26.7278,26.8096,207100.0
2013-05-09 11:00:00,36.05,36.1,35.9,35.98,139800.0,26.8022,26.8393,26.6906,26.7501,139800.0
2013-05-09 11:30:00,35.98,36.05,35.97,36.02,51000.0,26.7501,26.8022,26.7427,26.7799,51000.0
2013-05-09 12:00:00,36.01,36.05,35.93,35.97,60400.0,26.7724,26.8022,26.7129,26.7427,60400.0
2013-05-09 12:30:00,35.98,36.06,35.96,35.98,111500.0,26.7501,26.8096,26.7352,26.7501,111500.0
2013-05-09 13:00:00,35.98,36.0,35.95,35.96,64000.0,26.7501,26.765,26.7278,26.7352,64000.0
2013-05-09 13:30:00,35.97,36.15,35.97,36.14,70800.0,26.7427,26.8765,26.7427,26.8691,70800.0
2013-05-09 14:00:00,36.14,36.31,36.14,36.28,82200.0,26.8691,26.9955,26.8691,26.9732,82200.0
2013-05-09 14:30:00,36.29,36.29,36.02,36.02,66700.0,26.9806,26.9806,26.7799,26.7799,66700.0
2013-05-09 15:00:00,36.02,36.2,35.91,36.19,230200.0,26.7799,26.9137,26.6981,26.9062,230200.0
2013-05-09 15:30:00,36.19,36.21,35.92,35.98,618300.0,26.9062,26.9211,26.7055,26.7501,618300.0
2013-05-10 09:30:00,35.99,36.18,35.88,36.18,143200.0,26.7575,26.8988,26.6758,26.8988,143200.0
2013-05-10 10:00:00,36.2,36.27,36.1,36.15,111900.0,26.9137,26.9657,26.8393,26.8765,111900.0
2013-05-10 10:30:00,36.14,36.16,35.96,36.09,222900.0,26.8691,26.8839,26.7352,26.8319,222900.0
2013-05-10 11:00:00,36.09,36.12,35.99,36.05,130600.0,26.8319,26.8542,26.7575,26.8022,130600.0
2013-05-10 11:30:00,36.05,36.17,36.05,36.09,50100.0,26.8022,26.8914,26.8022,26.8319,50100.0
2013-05-10 12:00:00,36.09,36.13,36.04,36.12,20400.0,26.8319,26.8616,26.7947,26.8542,20400.0
2013-05-10 12:30:00,36.13,36.23,36.12,36.16,59700.0,26.8616,26.936,26.8542,26.8839,59700.0
2013-05-10 13:00:00,36.18,36.24,36.16,36.22,37600.0,26.8988,26.9434,26.8839,26.9285,37600.0
2013-05-10 13:30:00,36.21,36.23,36.12,36.15,82800.0,26.9211,26.936,26.8542,26.8765,82800.0
2013-05-10 14:00:00,36.15,36.21,36.05,36.19,46300.0,26.8765,26.9211,26.8022,26.9062,46300.0
2013-05-10 14:30:00,36.19,36.26,36.15,36.22,77400.0,26.9062,26.9583,26.8765,26.9285,77400.0
2013-05-10 15:00:00,36.22,36.25,36.18,36.19,90500.0,26.9285,26.9509,26.8988,26.9062,90500.0
2013-05-10 15:30:00,36.2,36.2,36.13,36.18,259400.0,26.9137,26.9137,26.8616,26.8988,259400.0
2013-05-13 09:30:00,36.17,36.25,36.05,36.14,240700.0,26.8914,26.9509,26.8022,26.8691,240700.0
2013-05-13 10:00:00,36.11,36.2,36.07,36.14,108300.0,26.8468,26.9137,26.817,26.8691,108300.0
2013-05-13 10:30:00,36.13,36.23,36.1,36.21,65100.0,26.8616,26.936,26.8393,26.9211,65100.0
2013-05-13 11:00:00,36.21,36.21,36.1,36.15,33300.0,26.9211,26.9211,26.8393,26.8765,33300.0
2013-05-13 11:30:00,36.16,36.32,36.14,36.31,35500.0,26.8839,27.0029,26.8691,26.9955,35500.0
2013-05-13 12:00:00,36.31,36.32,36.21,36.21,34200.0,26.9955,27.0029,26.9211,26.9211,34200.0
2013-05-13 12:30:00,36.21,36.23,36.15,36.17,21600.0,26.9211,26.936,26.8765,26.8914,21600.0
2013-05-13 13:00:00,36.16,36.23,36.16,36.18,33900.0,26.8839,26.936,26.8839,26.8988,33900.0
2013-05-13 13:30:00,36.17,36.23,36.14,36.22,96200.0,26.8914,26.936,26.8691,26.9285,96200.0
2013-05-13 14:00:00,36.22,36.25,36.17,36.22,91600.0,26.9285,26.9509,26.8914,26.9285,91600.0
2013-05-13 14:30:00,36.23,36.29,36.22,36.24,57800.0,26.936,26.9806,26.9285,26.9434,57800.0
2013-05-13 15:00:00,36.24,36.26,36.16,36.21,106000.0,26.9434,26.9583,26.8839,26.9211,106000.0
2013-05-13 15:30:00,36.21,36.3,36.2,36.29,310500.0,26.9211,26.988,26.9137,26.9806,310500.0
2013-05-14 09:30:00,36.32,36.42,36.04,36.16,214900.0,27.0029,27.0772,26.7947,26.8839,214900.0
2013-05-14 10:00:00,36.16,36.28,36.0,36.08,179600.0,26.8839,26.9732,26.765,26.8245,179600.0
2013-05-14 10:30:00,36.08,36.23,36.07,36.16,156600.0,26.8245,26.936,26.817,26.8839,156600.0
2013-05-14 11:00:00,36.16,36.17,36.07,36.1,217000.0,26.8839,26.8914,26.817,26.8393,217000.0
2013-05-14 11:30:00,36.1,36.1,36.0,36.02,76300.0,26.8393,26.8393,26.765,26.7799,76300.0
2013-05-14 12:00:00,36.03,36.08,36.01,36.03,56600.0,26.7873,26.8245,26.7724,26.7873,56600.0
2013-05-14 12:30:00,36.03,36.06,35.97,35.98,61700.0,26.7873,26.8096,26.7427,26.7501,61700.0
2013-05-14 13:00:00,35.99,36.08,35.84,36.02,147200.0,26.7575,26.8245,26.646,26.7799,147200.0
2013-05-14 13:30:00,36.01,36.3,36.01,36.29,101000.0,26.7724,26.988,26.7724,26.9806,101000.0
2013-05-14 14:00:00,36.29,36.36,36.23,36.23,72600.0,26.9806,27.0326,26.936,26.936,72600.0
2013-05-14 14:30:00,36.23,36.33,36.22,36.3,70100.0,26.936,27.0103,26.9285,26.988,70100.0
2013-05-14 15:00:00,36.29,36.37,36.29,36.35,93400.0,26.9806,27.0401,26.9806,27.0252,93400.0
2013-05-14 15:30:00,36.35,36.41,36.27,36.34,429000.0,27.0252,27.0698,26.9657,27.0178,429000.0
2013-05-15 09:30:00,36.39,36.71,36.27,36.27,200400.0,27.0549,27.2928,26.9657,26.9657,200400.0
2013-05-15 10:00:00,36.28,36.43,36.23,36.4,159100.0,26.9732,27.0847,26.936,27.0624,159100.0
2013-05-15 10:30:00,36.41,36.45,36.32,36.4,55800.0,27.0698,27.0995,27.0029,27.0624,55800.0
2013-05-15 11:00:00,36.4,36.59,36.4,36.54,48300.0,27.0624,27.2036,27.0624,27.1665,48300.0
2013-05-15 11:30:00,36.55,36.55,36.47,36.48,47600.0,27.1739,27.1739,27.1144,27.1219,47600.0
2013-05-15 12:00:00,36.48,36.52,36.46,36.48,28300.0,27.1219,27.1516,27.107,27.1219,28300.0
2013-05-15 12:30:00,36.49,36.57,36.46,36.52,49100.0,27.1293,27.1888,27.107,27.1516,49100.0
2013-05-15 13:00:00,36.52,36.59,36.46,36.58,65200.0,27.1516,27.2036,27.107,27.1962,65200.0
2013-05-15 13:30:00,36.59,36.69,36.58,36.65,118500.0,27.2036,27.278,27.1962,27.2482,118500.0
2013-05-15 14:00:00,36.65,36.72,36.57,36.62,92200.0,27.2482,27.3003,27.1888,27.2259,92200.0
2013-05-15 14:30:00,36.62,36.69,36.55,36.59,104000.0,27.2259,27.278,27.1739,27.2036,104000.0
2013-05-15 15:00:00,36.59,36.61,36.51,36.52,96600.0,27.2036,27.2185,27.1442,27.1516,96600.0
2013-05-15 15:30:00,36.51,36.57,36.48,36.55,315100.0,27.1442,27.1888,27.1219,27.1739,315100.0
2013-05-16 09:30:00,36.47,36.71,36.47,36.62,38800.0,27.1144,27.2928,27.1144,27.2259,38800.0
2013-05-16 10:00:00,36.6,36.63,36.34,36.42,65800.0,27.2111,27.2334,27.0178,27.0772,65800.0
2013-05-16 10:30:00,36.43,36.62,36.38,36.59,60000.0,27.0847,27.2259,27.0475,27.2036,60000.0
2013-05-16 11:00:00,36.59,36.69,36.57,36.69,50100.0,27.2036,27.278,27.1888,27.278,50100.0
2013-05-16 11:30:00,36.69,36.76,36.58,36.6,87200.0,27.278,27.33,27.1962,27.2111,87200.0
2013-05-16 12:00:00,36.59,36.65,36.54,36.57,47200.0,27.2036,27.2482,27.1665,27.1888,47200.0
2013-05-16 12:30:00,36.57,36.66,36.54,36.62,142400.0,27.1888,27.2557,27.1665,27.2259,142400.0
2013-05-16 13:00:00,36.61,36.61,36.52,36.53,104200.0,27.2185,27.2185,27.1516,27.159,104200.0
2013-05-16 13:30:00,36.54,36.6,36.49,36.5,62700.0,27.1665,27.2111,27.1293,27.1367,62700.0
2013-05-16 14:00:00,36.5,36.64,36.49,36.61,86500.0,27.1367,27.2408,27.1293,27.2185,86500.0
2013-05-16 14:30:00,36.6,36.66,36.58,36.59,105300.0,27.2111,27.2557,27.1962,27.2036,105300.0
2013-05-16 15:00:00,36.59,36.59,36.42,36.43,134600.0,27.2036,27.2036,27.0772,27.0847,134600.0
2013-05-16 15:30:00,36.44,36.46,36.26,36.4,268400.0,27.0921,27.107,26.9583,27.0624,268400.0
2013-05-17 09:30:00,36.51,36.61,36.29,36.42,205400.0,27.1442,27.2185,26.9806,27.0772,205400.0
2013-05-17 10:00:00,36.42,36.57,36.39,36.55,200700.0,27.0772,27.1888,27.0549,27.1739,200700.0
2013-05-17 10:30:00,36.55,36.69,36.55,36.67,149400.0,27.1739,27.278,27.1739,27.2631,149400.0
2013-05-17 11:00:00,36.66,36.69,36.5,36.52,91100.0,27.2557,27.278,27.1367,27.1516,91100.0
2013-05-17 11:30:00,36.52,36.63,36.5,36.62,131300.0,27.1516,27.2334,27.1367,27.2259,131300.0
2013-05-17 12:00:00,36.61,36.69,36.58,36.69,73000.0,27.2185,27.278,27.1962,27.278,73000.0
2013-05-17 12:30:00,36.68,36.8,36.66,36.78,118000.0,27.2705,27.3598,27.2557,27.3449,118000.0
2013-05-17 13:00:00,36.79,36.85,36.72,36.81,72000.0,27.3523,27.3969,27.3003,27.3672,72000.0
2013-05-17 13:30:00,36.8,36.83,36.6,36.75,159500.0,27.3598,27.3821,27.2111,27.3226,159500.0
2013-05-17 14:00:00,36.75,36.78,36.62,36.66,113100.0,27.3226,27.3449,27.2259,27.2557,113100.0
2013-05-17 14:30:00,36.67,36.83,36.66,36.81,139800.0,27.2631,27.3821,27.2557,27.3672,139800.0
2013-05-17 15:00:00,36.82,36.9,36.74,36.87,180600.0,27.3746,27.4341,27.3152,27.4118,180600.0
2013-05-17 15:30:00,36.87,36.94,36.82,36.91,375900.0,27.4118,27.4638,27.3746,27.4415,375900.0
2013-05-20 09:30:00,36.83,36.87,36.58,36.6,206700.0,27.3821,27.4118,27.1962,27.2111,206700.0
2013-05-20 10:00:00,36.59,36.7,36.45,36.59,237400.0,27.2036,27.2854,27.0995,27.2036,237400.0
2013-05-20 10:30:00,36.59,36.61,36.42,36.51,186700.0,27.2036,27.2185,27.0772,27.1442,186700.0
2013-05-20 11:00:00,36.51,36.52,36.4,36.47,148700.0,27.1442,27.1516,27.0624,27.1144,148700.0
2013-05-20 11:30:00,36.48,36.6,36.41,36.51,151000.0,27.1219,27.2111,27.0698,27.1442,151000.0
2013-05-20 12:00:00,36.5,36.56,36.44,36.52,100900.0,27.1367,27.1813,27.0921,27.1516,100900.0
2013-05-20 12:30:00,36.52,36.59,36.48,36.59,83900.0,27.1516,27.2036,27.1219,27.2036,83900.0
2013-05-20 13:00:00,36.59,36.69,36.56,36.59,95700.0,27.2036,27.278,27.1813,27.2036,95700.0
2013-05-20 13:30:00,36.6,36.63,36.47,36.58,79000.0,27.2111,27.2334,27.1144,27.1962,79000.0
2013-05-20 14:00:00,36.59,36.62,36.51,36.51,77300.0,27.2036,27.2259,27.1442,27.1442,77300.0
2013-05-20 14:30:00,36.52,36.6,36.41,36.44,200000.0,27.1516,27.2111,27.0698,27.0921,200000.0
2013-05-20 15:00:00,36.46,36.65,36.46,36.6,155900.0,27.107,27.2482,27.107,27.2111,155900.0
2013-05-20 15:30:00,36.61,36.63,36.49,36.58,277400.0,27.2185,27.2334,27.1293,27.1962,277400.0
2013-05-21 09:30:00,36.74,36.99,36.61,36.62,226800.0,27.3152,27.501,27.2185,27.2259,226800.0
2013-05-21 10:00:00,36.63,36.74,36.5,36.52,118400.0,27.2334,27.3152,27.1367,27.1516,118400.0
2013-05-21 10:30:00,36.52,36.59,36.46,36.57,131600.0,27.1516,27.2036,27.107,27.1888,131600.0
2013-05-21 11:00:00,36.58,36.71,36.58,36.67,48800.0,27.1962,27.2928,27.1962,27.2631,48800.0
2013-05-21 11:30:00,36.67,36.73,36.56,36.68,141900.0,27.2631,27.3077,27.1813,27.2705,141900.0
2013-05-21 12:00:00,36.69,36.73,36.64,36.64,75600.0,27.278,27.3077,27.2408,27.2408,75600.0
2013-05-21 12:30:00,36.65,36.71,36.63,36.65,58500.0,27.2482,27.2928,27.2334,27.2482,58500.0
2013-05-21 13:00:00,36.65,36.74,36.62,36.65,117700.0,27.2482,27.3152,27.2259,27.2482,117700.0
2013-05-21 13:30:00,36.65,36.65,36.51,36.57,158700.0,27.2482,27.2482,27.1442,27.1888,158700.0
2013-05-21 14:00:00,36.56,36.68,36.48,36.55,694100.0,27.1813,27.2705,27.1219,27.1739,694100.0
2013-05-21 14:30:00,36.54,36.55,36.47,36.52,318600.0,27.1665,27.1739,27.1144,27.1516,318600.0
2013-05-21 15:00:00,36.52,36.53,36.36,36.39,227800.0,27.1516,27.159,27.0326,27.0549,227800.0
2013-05-21 15:30:00,36.4,36.43,36.29,36.29,499800.0,27.0624,27.0847,26.9806,26.9806,499800.0
2013-05-22 09:30:00,36.33,36.41,36.28,36.34,169900.0,27.0103,27.0698,26.9732,27.0178,169900.0
2013-05-22 10:00:00,36.33,36.54,36.33,36.45,298600.0,27.0103,27.1665,27.0103,27.0995,298600.0
2013-05-22 10:30:00,36.47,36.51,36.11,36.3,194800.0,27.1144,27.1442,26.8468,26.988,194800.0
2013-05-22 11:00:00,36.31,36.42,36.29,36.41,162100.0,26.9955,27.0772,26.9806,27.0698,162100.0
2013-05-22 11:30:00,36.42,36.45,36.29,36.39,123000.0,27.0772,27.0995,26.9806,27.0549,123000.0
2013-05-22 12:00:00,36.39,36.45,36.35,36.38,83100.0,27.0549,27.0995,27.0252,27.0475,83100.0
2013-05-22 12:30:00,36.38,36.45,36.35,36.38,160400.0,27.0475,27.0995,27.0252,27.0475,160400.0
2013-05-22 13:00:00,36.37,36.39,36.2,36.23,188800.0,27.0401,27.0549,26.9137,26.936,188800.0
2013-05-22 13:30:00,36.22,36.22,36.01,36.05,156900.0,26.9285,26.9285,26.7724,26.8022,156900.0
2013-05-22 14:00:00,36.04,36.15,35.77,35.77,170500.0,26.7947,26.8765,26.594,26.594,170500.0
2013-05-22 14:30:00,35.79,35.84,35.68,35.8,163000.0,26.6089,26.646,26.5271,26.6163,163000.0
2013-05-22 15:00:00,35.8,35.91,35.71,35.75,266200.0,26.6163,26.6981,26.5494,26.5791,266200.0
2013-05-22 15:30:00,35.76,35.88,35.69,35.82,276100.0,26.5866,26.6758,26.5345,26.6312,276100.0
2013-05-23 09:30:00,35.53,35.77,35.41,35.42,205000.0,26.4156,26.594,26.3263,26.3338,205000.0
2013-05-23 10:00:00,35.42,35.68,35.41,35.61,341900.0,26.3338,26.5271,26.3263,26.475,341900.0
2013-05-23 10:30:00,35.63,35.68,35.47,35.62,124000.0,26.4899,26.5271,26.3709,26.4825,124000.0
2013-05-23 11:00:00,35.62,35.7,35.54,35.65,134500.0,26.4825,26.5419,26.423,26.5048,134500.0
2013-05-23 11:30:00,35.64,35.67,35.56,35.59,131300.0,26.4973,26.5196,26.4379,26.4602,131300.0
2013-05-23 12:00:00,35.59,35.71,35.57,35.66,71800.0,26.4602,26.5494,26.4453,26.5122,71800.0
2013-05-23 12:30:00,35.66,35.74,35.63,35.72,209300.0,26.5122,26.5717,26.4899,26.5568,209300.0
2013-05-23 13:00:00,35.73,35.84,35.49,35.57,191400.0,26.5642,26.646,26.3858,26.4453,191400.0
2013-05-23 13:30:00,35.58,35.68,35.48,35.61,166700.0,26.4527,26.5271,26.3784,26.475,166700.0
2013-05-23 14:00:00,35.6,35.61,35.47,35.53,292500.0,26.4676,26.475,26.3709,26.4156,292500.0
2013-05-23 14:30:00,35.52,35.8,35.51,35.65,244300.0,26.4081,26.6163,26.4007,26.5048,244300.0
2013-05-23 15:00:00,35.65,35.75,35.58,35.7,413000.0,26.5048,26.5791,26.4527,26.5419,413000.0
2013-05-23 15:30:00,35.7,35.71,35.52,35.69,933300.0,26.5419,26.5494,26.4081,26.5345,933300.0
2013-05-24 09:30:00,33.74,33.89,32.61,33.0,2063000.0,25.0847,25.1963,24.2446,24.5346,2063000.0
2013-05-24 10:00:00,32.98,33.18,32.77,32.98,1390400.0,24.5197,24.6684,24.3636,24.5197,1390400.0
2013-05-24 10:30:00,33.0,33.39,32.98,33.38,978000.0,24.5346,24.8245,24.5197,24.8171,978000.0
2013-05-24 11:00:00,33.37,33.38,32.89,33.23,563300.0,24.8097,24.8171,24.4528,24.7056,563300.0
2013-05-24 11:30:00,33.22,33.48,33.11,33.43,444000.0,24.6981,24.8914,24.6164,24.8543,444000.0
2013-05-24 12:00:00,33.43,33.64,33.35,33.55,464800.0,24.8543,25.0104,24.7948,24.9435,464800.0
2013-05-24 12:30:00,33.55,33.81,33.46,33.62,401500.0,24.9435,25.1368,24.8766,24.9955,401500.0
2013-05-24 13:00:00,33.63,34.0,33.61,33.99,472900.0,25.003,25.278,24.9881,25.2706,472900.0
2013-05-24 13:30:00,33.99,34.0,33.72,33.9,410200.0,25.2706,25.278,25.0699,25.2037,410200.0
2013-05-24 14:00:00,33.9,34.02,33.81,33.94,509200.0,25.2037,25.2929,25.1368,25.2334,509200.0
2013-05-24 14:30:00,33.94,33.97,33.7,33.83,629000.0,25.2334,25.2557,25.055,25.1516,629000.0
2013-05-24 15:00:00,33.83,33.83,33.62,33.81,445900.0,25.1516,25.1516,24.9955,25.1368,445900.0
2013-05-24 15:30:00,33.8,33.94,33.76,33.9,1143700.0,25.1293,25.2334,25.0996,25.2037,1143700.0
2013-05-28 09:30:00,34.56,34.96,34.39,34.96,935600.0,25.6944,25.9918,25.568,25.9918,935600.0
2013-05-28 10:00:00,34.96,35.05,34.52,34.95,680300.0,25.9918,26.0587,25.6646,25.9843,680300.0
2013-05-28 10:30:00,34.95,34.95,34.68,34.75,281900.0,25.9843,25.9843,25.7836,25.8356,281900.0
2013-05-28 11:00:00,34.75,34.75,34.42,34.52,323800.0,25.8356,25.8356,25.5903,25.6646,323800.0
2013-05-28 11:30:00,34.53,34.53,34.22,34.27,470700.0,25.6721,25.6721,25.4416,25.4788,470700.0
2013-05-28 12:00:00,34.27,34.42,34.25,34.4,259700.0,25.4788,25.5903,25.4639,25.5754,259700.0
2013-05-28 12:30:00,34.4,34.48,34.34,34.45,248600.0,25.5754,25.6349,25.5308,25.6126,248600.0
2013-05-28 13:00:00,34.45,34.45,34.28,34.43,157400.0,25.6126,25.6126,25.4862,25.5977,157400.0
2013-05-28 13:30:00,34.43,34.44,34.19,34.23,323800.0,25.5977,25.6052,25.4193,25.449,323800.0
2013-05-28 14:00:00,34.23,34.24,34.11,34.14,266200.0,25.449,25.4565,25.3598,25.3821,266200.0
2013-05-28 14:30:00,34.14,34.17,33.97,34.12,370500.0,25.3821,25.4044,25.2557,25.3673,370500.0
2013-05-28 15:00:00,34.1,34.3,34.1,34.11,472600.0,25.3524,25.5011,25.3524,25.3598,472600.0
2013-05-28 15:30:00,34.12,34.16,33.97,34.06,959800.0,25.3673,25.397,25.2557,25.3226,959800.0
2013-05-29 09:30:00,33.99,34.16,33.79,34.1,430700.0,25.2706,25.397,25.1219,25.3524,430700.0
2013-05-29 10:00:00,34.1,34.26,34.01,34.09,232700.0,25.3524,25.4713,25.2855,25.345,232700.0
2013-05-29 10:30:00,34.09,34.14,33.89,33.89,189300.0,25.345,25.3821,25.1963,25.1963,189300.0
2013-05-29 11:00:00,33.89,33.96,33.84,33.9,240700.0,25.1963,25.2483,25.1591,25.2037,240700.0
2013-05-29 11:30:00,33.9,33.97,33.89,33.93,165300.0,25.2037,25.2557,25.1963,25.226,165300.0
2013-05-29 12:00:00,33.93,33.97,33.88,33.9,212200.0,25.226,25.2557,25.1888,25.2037,212200.0
2013-05-29 12:30:00,33.9,34.0,33.89,33.95,115100.0,25.2037,25.278,25.1963,25.2409,115100.0
2013-05-29 13:00:00,33.95,34.0,33.82,33.92,408300.0,25.2409,25.278,25.1442,25.2186,408300.0
2013-05-29 13:30:00,33.9,34.19,33.9,34.1,245100.0,25.2037,25.4193,25.2037,25.3524,245100.0
2013-05-29 14:00:00,34.12,34.17,34.0,34.0,294300.0,25.3673,25.4044,25.278,25.278,294300.0
2013-05-29 14:30:00,34.01,34.14,34.0,34.03,165000.0,25.2855,25.3821,25.278,25.3003,165000.0
2013-05-29 15:00:00,34.03,34.12,34.01,34.03,226100.0,25.3003,25.3673,25.2855,25.3003,226100.0
2013-05-29 15:30:00,34.03,34.06,33.93,34.02,586000.0,25.3003,25.3226,25.226,25.2929,586000.0
2013-05-30 09:30:00,34.03,34.25,33.97,34.09,321300.0,25.3003,25.4639,25.2557,25.345,321300.0
2013-05-30 10:00:00,34.09,34.1,33.85,33.85,213300.0,25.345,25.3524,25.1665,25.1665,213300.0
2013-05-30 10:30:00,33.85,34.06,33.84,33.96,126100.0,25.1665,25.3226,25.1591,25.2483,126100.0
2013-05-30 11:00:00,33.96,34.0,33.82,33.96,173900.0,25.2483,25.278,25.1442,25.2483,173900.0
2013-05-30 11:30:00,33.97,34.06,33.92,34.03,306800.0,25.2557,25.3226,25.2186,25.3003,306800.0
2013-05-30 12:00:00,34.03,34.08,33.98,33.99,256800.0,25.3003,25.3375,25.2632,25.2706,256800.0
2013-05-30 12:30:00,33.98,34.0,33.95,33.99,88700.0,25.2632,25.278,25.2409,25.2706,88700.0
2013-05-30 13:00:00,34.0,34.0,33.92,34.0,153000.0,25.278,25.278,25.2186,25.278,153000.0
2013-05-30 13:30:00,33.99,34.01,33.96,33.98,143400.0,25.2706,25.2855,25.2483,25.2632,143400.0
2013-05-30 14:00:00,33.98,34.0,33.96,33.99,287200.0,25.2632,25.278,25.2483,25.2706,287200.0
2013-05-30 14:30:00,33.99,34.0,33.96,33.98,223000.0,25.2706,25.278,25.2483,25.2632,223000.0
2013-05-30 15:00:00,33.98,34.01,33.95,33.98,581600.0,25.2632,25.2855,25.2409,25.2632,581600.0
2013-05-30 15:30:00,33.98,34.03,33.95,34.0,1031200.0,25.2632,25.3003,25.2409,25.278,1031200.0
2013-05-31 09:30:00,33.95,34.28,33.75,34.28,389200.0,25.2409,25.4862,25.0922,25.4862,389200.0
2013-05-31 10:00:00,34.27,34.46,34.21,34.46,336600.0,25.4788,25.62,25.4342,25.62,336600.0
2013-05-31 10:30:00,34.46,34.54,34.44,34.49,175800.0,25.62,25.6795,25.6052,25.6423,175800.0
2013-05-31 11:00:00,34.5,34.61,34.46,34.61,362000.0,25.6498,25.7316,25.62,25.7316,362000.0
2013-05-31 11:30:00,34.6,34.73,34.6,34.65,118900.0,25.7241,25.8208,25.7241,25.7613,118900.0
2013-05-31 12:00:00,34.65,34.7,34.57,34.67,105300.0,25.7613,25.7985,25.7018,25.7762,105300.0
2013-05-31 12:30:00,34.66,34.68,34.57,34.62,75800.0,25.7687,25.7836,25.7018,25.739,75800.0
2013-05-31 13:00:00,34.62,34.66,34.59,34.63,105900.0,25.739,25.7687,25.7167,25.7464,105900.0
2013-05-31 13:30:00,34.62,34.73,34.59,34.67,146600.0,25.739,25.8208,25.7167,25.7762,146600.0
2013-05-31 14:00:00,34.67,34.75,34.62,34.72,185800.0,25.7762,25.8356,25.739,25.8133,185800.0
2013-05-31 14:30:00,34.71,34.73,34.64,34.66,202000.0,25.8059,25.8208,25.7539,25.7687,202000.0
2013-05-31 15:00:00,34.65,34.65,34.5,34.53,193500.0,25.7613,25.7613,25.6498,25.6721,193500.0
2013-05-31 15:30:00,34.53,34.57,34.32,34.34,443200.0,25.6721,25.7018,25.516,25.5308,443200.0
2013-06-03 09:30:00,34.27,34.33,33.93,34.07,388400.0,25.4788,25.5234,25.226,25.3301,388400.0
2013-06-03 10:00:00,34.07,34.36,33.91,34.2,277800.0,25.3301,25.5457,25.2111,25.4267,277800.0
2013-06-03 10:30:00,34.2,34.23,34.02,34.19,173200.0,25.4267,25.449,25.2929,25.4193,173200.0
2013-06-03 11:00:00,34.18,34.22,33.99,34.0,297100.0,25.4119,25.4416,25.2706,25.278,297100.0
2013-06-03 11:30:00,34.0,34.21,34.0,34.11,159400.0,25.278,25.4342,25.278,25.3598,159400.0
2013-06-03 12:00:00,34.11,34.17,34.02,34.13,138400.0,25.3598,25.4044,25.2929,25.3747,138400.0
2013-06-03 12:30:00,34.15,34.27,34.07,34.18,267000.0,25.3896,25.4788,25.3301,25.4119,267000.0
2013-06-03 13:00:00,34.19,34.24,34.13,34.19,70000.0,25.4193,25.4565,25.3747,25.4193,70000.0
2013-06-03 13:30:00,34.19,34.23,34.11,34.2,100900.0,25.4193,25.449,25.3598,25.4267,100900.0
2013-06-03 14:00:00,34.19,34.29,34.15,34.15,128600.0,25.4193,25.4936,25.3896,25.3896,128600.0
2013-06-03 14:30:00,34.15,34.26,34.14,34.18,145000.0,25.3896,25.4713,25.3821,25.4119,145000.0
2013-06-03 15:00:00,34.18,34.25,34.15,34.23,158000.0,25.4119,25.4639,25.3896,25.449,158000.0
2013-06-03 15:30:00,34.23,34.29,34.18,34.25,477000.0,25.449,25.4936,25.4119,25.4639,477000.0
2013-06-04 09:30:00,34.29,34.63,34.26,34.38,247000.0,25.4936,25.7464,25.4713,25.5606,247000.0
2013-06-04 10:00:00,34.37,34.55,34.37,34.54,166600.0,25.5531,25.6869,25.5531,25.6795,166600.0
2013-06-04 10:30:00,34.53,34.73,34.53,34.59,239000.0,25.6721,25.8208,25.6721,25.7167,239000.0
2013-06-04 11:00:00,34.58,34.73,34.56,34.73,159100.0,25.7093,25.8208,25.6944,25.8208,159100.0
2013-06-04 11:30:00,34.73,34.84,34.66,34.75,154100.0,25.8208,25.9026,25.7687,25.8356,154100.0
2013-06-04 12:00:00,34.75,34.78,34.65,34.68,119000.0,25.8356,25.8579,25.7613,25.7836,119000.0
2013-06-04 12:30:00,34.68,34.79,34.67,34.73,101500.0,25.7836,25.8654,25.7762,25.8208,101500.0
2013-06-04 13:00:00,34.72,34.82,34.59,34.6,105900.0,25.8133,25.8877,25.7167,25.7241,105900.0
2013-06-04 13:30:00,34.59,34.63,34.51,34.6,158400.0,25.7167,25.7464,25.6572,25.7241,158400.0
2013-06-04 14:00:00,34.59,34.59,34.45,34.52,164000.0,25.7167,25.7167,25.6126,25.6646,164000.0
2013-06-04 14:30:00,34.53,34.73,34.53,34.72,164500.0,25.6721,25.8208,25.6721,25.8133,164500.0
2013-06-04 15:00:00,34.71,34.75,34.66,34.74,192700.0,25.8059,25.8356,25.7687,25.8282,192700.0
2013-06-04 15:30:00,34.75,34.85,34.74,34.82,594600.0,25.8356,25.91,25.8282,25.8877,594600.0
2013-06-05 09:30:00,34.66,34.86,34.66,34.72,230300.0,25.7687,25.9174,25.7687,25.8133,230300.0
2013-06-05 10:00:00,34.72,34.82,34.6,34.76,229500.0,25.8133,25.8877,25.7241,25.8431,229500.0
2013-06-05 10:30:00,34.74,34.75,34.57,34.57,147500.0,25.8282,25.8356,25.7018,25.7018,147500.0
2013-06-05 11:00:00,34.57,34.64,34.49,34.57,237000.0,25.7018,25.7539,25.6423,25.7018,237000.0
2013-06-05 11:30:00,34.56,34.65,34.51,34.52,139500.0,25.6944,25.7613,25.6572,25.6646,139500.0
2013-06-05 12:00:00,34.52,34.53,34.29,34.3,166000.0,25.6646,25.6721,25.4936,25.5011,166000.0
2013-06-05 12:30:00,34.29,34.3,34.15,34.21,99100.0,25.4936,25.5011,25.3896,25.4342,99100.0
2013-06-05 13:00:00,34.19,34.35,34.18,34.32,99900.0,25.4193,25.5383,25.4119,25.516,99900.0
2013-06-05 13:30:00,34.33,34.43,34.31,34.38,134400.0,25.5234,25.5977,25.5085,25.5606,134400.0
2013-06-05 14:00:00,34.36,34.4,34.1,34.1,182200.0,25.5457,25.5754,25.3524,25.3524,182200.0
2013-06-05 14:30:00,34.12,34.24,34.03,34.13,184900.0,25.3673,25.4565,25.3003,25.3747,184900.0
2013-06-05 15:00:00,34.12,34.17,34.04,34.09,458900.0,25.3673,25.4044,25.3078,25.345,458900.0
2013-06-05 15:30:00,34.1,34.12,34.0,34.05,551200.0,25.3524,25.3673,25.278,25.3152,551200.0
2013-06-06 09:30:00,34.07,34.24,33.96,34.07,98300.0,25.3301,25.4565,25.2483,25.3301,98300.0
2013-06-06 10:00:00,34.11,34.17,33.81,34.13,283800.0,25.3598,25.4044,25.1368,25.3747,283800.0
2013-06-06 10:30:00,34.13,34.22,34.1,34.16,57300.0,25.3747,25.4416,25.3524,25.397,57300.0
2013-06-06 11:00:00,34.16,34.27,34.15,34.26,53400.0,25.397,25.4788,25.3896,25.4713,53400.0
2013-06-06 11:30:00,34.27,34.3,34.11,34.14,93400.0,25.4788,25.5011,25.3598,25.3821,93400.0
2013-06-06 12:00:00,34.12,34.15,33.86,33.91,74100.0,25.3673,25.3896,25.174,25.2111,74100.0
2013-06-06 12:30:00,33.92,34.08,33.9,34.02,62200.0,25.2186,25.3375,25.2037,25.2929,62200.0
2013-06-06 13:00:00,34.04,34.2,34.02,34.07,70500.0,25.3078,25.4267,25.2929,25.3301,70500.0
2013-06-06 13:30:00,34.1,34.2,34.09,34.17,51700.0,25.3524,25.4267,25.345,25.4044,51700.0
2013-06-06 14:00:00,34.17,34.24,34.13,34.23,86800.0,25.4044,25.4565,25.3747,25.449,86800.0
2013-06-06 14:30:00,34.25,34.39,34.21,34.32,102400.0,25.4639,25.568,25.4342,25.516,102400.0
2013-06-06 15:00:00,34.31,34.42,34.31,34.4,160300.0,25.5085,25.5903,25.5085,25.5754,160300.0
2013-06-06 15:30:00,34.39,34.49,34.38,34.49,274800.0,25.568,25.6423,25.5606,25.6423,274800.0
2013-06-07 09:30:00,34.74,34.96,34.49,34.93,160800.0,25.8282,25.9918,25.6423,25.9695,160800.0
2013-06-07 10:00:00,34.94,35.0,34.85,34.89,193400.0,25.9769,26.0215,25.91,25.9397,193400.0
2013-06-07 10:30:00,34.88,35.06,34.87,34.87,154300.0,25.9323,26.0661,25.9249,25.9249,154300.0
2013-06-07 11:00:00,34.87,35.08,34.87,35.05,165700.0,25.9249,26.081,25.9249,26.0587,165700.0
2013-06-07 11:30:00,35.05,35.06,34.98,35.05,121400.0,26.0587,26.0661,26.0066,26.0587,121400.0
2013-06-07 12:00:00,35.05,35.07,34.93,35.03,76700.0,26.0587,26.0736,25.9695,26.0438,76700.0
2013-06-07 12:30:00,35.03,35.04,34.95,34.96,68100.0,26.0438,26.0513,25.9843,25.9918,68100.0
2013-06-07 13:00:00,34.96,34.98,34.87,34.88,159500.0,25.9918,26.0066,25.9249,25.9323,159500.0
2013-06-07 13:30:00,34.88,34.92,34.84,34.88,115600.0,25.9323,25.962,25.9026,25.9323,115600.0
2013-06-07 14:00:00,34.86,34.93,34.82,34.89,86700.0,25.9174,25.9695,25.8877,25.9397,86700.0
2013-06-07 14:30:00,34.87,34.9,34.82,34.88,94000.0,25.9249,25.9472,25.8877,25.9323,94000.0
2013-06-07 15:00:00,34.88,34.91,34.84,34.88,150000.0,25.9323,25.9546,25.9026,25.9323,150000.0
2013-06-07 15:30:00,34.88,34.96,34.83,34.94,228700.0,25.9323,25.9918,25.8951,25.9769,228700.0
2013-06-10 09:30:00,35.18,35.39,35.06,35.2,276500.0,26.1553,26.3115,26.0661,26.1702,276500.0
2013-06-10 10:00:00,35.2,35.39,35.1,35.35,270700.0,26.1702,26.3115,26.0959,26.2817,270700.0
2013-06-10 10:30:00,35.35,35.44,35.26,35.44,177200.0,26.2817,26.3486,26.2148,26.3486,177200.0
2013-06-10 11:00:00,35.44,35.46,35.39,35.39,148600.0,26.3486,26.3635,26.3115,26.3115,148600.0
2013-06-10 11:30:00,35.4,35.4,35.3,35.33,101000.0,26.3189,26.3189,26.2446,26.2669,101000.0
2013-06-10 12:00:00,35.33,35.34,35.25,35.28,106300.0,26.2669,26.2743,26.2074,26.2297,106300.0
2013-06-10 12:30:00,35.27,35.32,35.27,35.29,92300.0,26.2222,26.2594,26.2222,26.2371,92300.0
2013-06-10 13:00:00,35.28,35.29,35.17,35.23,118400.0,26.2297,26.2371,26.1479,26.1925,118400.0
2013-06-10 13:30:00,35.23,35.26,35.2,35.25,95800.0,26.1925,26.2148,26.1702,26.2074,95800.0
2013-06-10 14:00:00,35.24,35.27,35.11,35.2,176000.0,26.1999,26.2222,26.1033,26.1702,176000.0
2013-06-10 14:30:00,35.2,35.28,35.13,35.27,95300.0,26.1702,26.2297,26.1182,26.2222,95300.0
2013-06-10 15:00:00,35.27,35.36,35.23,35.29,278200.0,26.2222,26.2892,26.1925,26.2371,278200.0
2013-06-10 15:30:00,35.28,35.31,35.15,35.21,386800.0,26.2297,26.252,26.133,26.1776,386800.0
2013-06-11 09:30:00,34.87,35.24,34.81,34.97,190500.0,25.9249,26.1999,25.8803,25.9992,190500.0
2013-06-11 10:00:00,34.98,35.2,34.92,35.17,168600.0,26.0066,26.1702,25.962,26.1479,168600.0
2013-06-11 10:30:00,35.14,35.19,35.07,35.15,96100.0,26.1256,26.1628,26.0736,26.133,96100.0
2013-06-11 11:00:00,35.14,35.17,35.06,35.08,135200.0,26.1256,26.1479,26.0661,26.081,135200.0
2013-06-11 11:30:00,35.09,35.17,35.01,35.1,90300.0,26.0884,26.1479,26.0289,26.0959,90300.0
2013-06-11 12:00:00,35.12,35.13,34.93,34.94,95100.0,26.1107,26.1182,25.9695,25.9769,95100.0
2013-06-11 12:30:00,34.94,35.05,34.93,35.02,47500.0,25.9769,26.0587,25.9695,26.0364,47500.0
2013-06-11 13:00:00,35.03,35.09,34.9,34.91,88500.0,26.0438,26.0884,25.9472,25.9546,88500.0
2013-06-11 13:30:00,34.91,34.93,34.78,34.78,90200.0,25.9546,25.9695,25.8579,25.8579,90200.0
2013-06-11 14:00:00,34.76,34.8,34.7,34.74,139800.0,25.8431,25.8728,25.7985,25.8282,139800.0
2013-06-11 14:30:00,34.75,34.77,34.61,34.7,214500.0,25.8356,25.8505,25.7316,25.7985,214500.0
2013-06-11 15:00:00,34.71,34.75,34.67,34.69,194900.0,25.8059,25.8356,25.7762,25.791,194900.0
2013-06-11 15:30:00,34.69,34.7,34.56,34.57,284800.0,25.791,25.7985,25.6944,25.7018,284800.0
2013-06-12 09:30:00,34.73,35.0,34.54,34.69,443300.0,25.8208,26.0215,25.6795,25.791,443300.0
2013-06-12 10:00:00,34.69,34.69,34.27,34.35,179500.0,25.791,25.791,25.4788,25.5383,179500.0
2013-06-12 10:30:00,34.35,34.4,34.08,34.18,197000.0,25.5383,25.5754,25.3375,25.4119,197000.0
2013-06-12 11:00:00,34.18,34.29,34.14,34.24,100600.0,25.4119,25.4936,25.3821,25.4565,100600.0
2013-06-12 11:30:00,34.24,34.31,34.16,34.19,132300.0,25.4565,25.5085,25.397,25.4193,132300.0
2013-06-12 12:00:00,34.19,34.26,34.13,34.2,65700.0,25.4193,25.4713,25.3747,25.4267,65700.0
2013-06-12 12:30:00,34.21,34.26,34.09,34.26,78800.0,25.4342,25.4713,25.345,25.4713,78800.0
2013-06-12 13:00:00,34.26,34.44,34.24,34.39,124400.0,25.4713,25.6052,25.4565,25.568,124400.0
2013-06-12 13:30:00,34.39,34.49,34.35,34.43,98000.0,25.568,25.6423,25.5383,25.5977,98000.0
2013-06-12 14:00:00,34.42,34.43,34.31,34.34,126600.0,25.5903,25.5977,25.5085,25.5308,126600.0
2013-06-12 14:30:00,34.34,34.37,34.18,34.21,84200.0,25.5308,25.5531,25.4119,25.4342,84200.0
2013-06-12 15:00:00,34.22,34.24,34.1,34.19,96000.0,25.4416,25.4565,25.3524,25.4193,96000.0
2013-06-12 15:30:00,34.19,34.23,34.11,34.17,238300.0,25.4193,25.449,25.3598,25.4044,238300.0
2013-06-13 09:30:00,34.25,34.48,33.99,34.12,252300.0,25.4639,25.6349,25.2706,25.3673,252300.0
2013-06-13 10:00:00,34.11,34.35,34.1,34.31,218800.0,25.3598,25.5383,25.3524,25.5085,218800.0
2013-06-13 10:30:00,34.31,34.51,34.3,34.45,97200.0,25.5085,25.6572,25.5011,25.6126,97200.0
2013-06-13 11:00:00,34.46,34.49,34.34,34.38,106700.0,25.62,25.6423,25.5308,25.5606,106700.0
2013-06-13 11:30:00,34.38,34.55,34.38,34.5,132700.0,25.5606,25.6869,25.5606,25.6498,132700.0
2013-06-13 12:00:00,34.48,34.54,34.4,34.49,83800.0,25.6349,25.6795,25.5754,25.6423,83800.0
2013-06-13 12:30:00,34.5,34.53,34.39,34.47,158800.0,25.6498,25.6721,25.568,25.6275,158800.0
2013-06-13 13:00:00,34.46,34.48,34.41,34.44,96900.0,25.62,25.6349,25.5829,25.6052,96900.0
2013-06-13 13:30:00,34.45,34.46,34.39,34.4,87100.0,25.6126,25.62,25.568,25.5754,87100.0
2013-06-13 14:00:00,34.4,34.45,34.37,34.41,142600.0,25.5754,25.6126,25.5531,25.5829,142600.0
2013-06-13 14:30:00,34.41,34.45,34.37,34.39,96000.0,25.5829,25.6126,25.5531,25.568,96000.0
2013-06-13 15:00:00,34.39,34.43,34.38,34.41,196100.0,25.568,25.5977,25.5606,25.5829,196100.0
2013-06-13 15:30:00,34.42,34.57,34.39,34.47,591500.0,25.5903,25.7018,25.568,25.6275,591500.0
2013-06-14 09:30:00,34.39,34.94,34.35,34.93,215600.0,25.568,25.9769,25.5383,25.9695,215600.0
2013-06-14 10:00:00,34.91,35.08,34.86,34.88,254600.0,25.9546,26.081,25.9174,25.9323,254600.0
2013-06-14 10:30:00,34.88,34.95,34.68,34.78,126100.0,25.9323,25.9843,25.7836,25.8579,126100.0
2013-06-14 11:00:00,34.77,34.9,34.72,34.83,241700.0,25.8505,25.9472,25.8133,25.8951,241700.0
2013-06-14 11:30:00,34.83,34.93,34.79,34.9,61300.0,25.8951,25.9695,25.8654,25.9472,61300.0
2013-06-14 12:00:00,34.9,34.92,34.79,34.89,56100.0,25.9472,25.962,25.8654,25.9397,56100.0
2013-06-14 12:30:00,34.89,34.96,34.83,34.85,103200.0,25.9397,25.9918,25.8951,25.91,103200.0
2013-06-14 13:00:00,34.84,34.86,34.58,34.59,108500.0,25.9026,25.9174,25.7093,25.7167,108500.0
2013-06-14 13:30:00,34.59,34.72,34.58,34.71,89500.0,25.7167,25.8133,25.7093,25.8059,89500.0
2013-06-14 14:00:00,34.72,34.88,34.69,34.88,104500.0,25.8133,25.9323,25.791,25.9323,104500.0
2013-06-14 14:30:00,34.87,34.88,34.78,34.8,109600.0,25.9249,25.9323,25.8579,25.8728,109600.0
2013-06-14 15:00:00,34.8,34.97,34.79,34.88,153500.0,25.8728,25.9992,25.8654,25.9323,153500.0
2013-06-14 15:30:00,34.88,34.94,34.72,34.75,451700.0,25.9323,25.9769,25.8133,25.8356,451700.0
2013-06-17 09:30:00,35.0,35.19,34.92,35.0,171300.0,26.0215,26.1628,25.962,26.0215,171300.0
2013-06-17 10:00:00,35.0,35.03,34.75,34.88,131900.0,26.0215,26.0438,25.8356,25.9323,131900.0
2013-06-17 10:30:00,34.88,34.91,34.64,34.75,126200.0,25.9323,25.9546,25.7539,25.8356,126200.0
2013-06-17 11:00:00,34.73,34.83,34.63,34.67,133400.0,25.8208,25.8951,25.7464,25.7762,133400.0
2013-06-17 11:30:00,34.66,34.75,34.66,34.68,69600.0,25.7687,25.8356,25.7687,25.7836,69600.0
2013-06-17 12:00:00,34.68,34.72,34.66,34.68,48900.0,25.7836,25.8133,25.7687,25.7836,48900.0
2013-06-17 12:30:00,34.68,34.8,34.67,34.8,85100.0,25.7836,25.8728,25.7762,25.8728,85100.0
2013-06-17 13:00:00,34.8,34.81,34.72,34.81,47000.0,25.8728,25.8803,25.8133,25.8803,47000.0
2013-06-17 13:30:00,34.81,34.86,34.8,34.8,44200.0,25.8803,25.9174,25.8728,25.8728,44200.0
2013-06-17 14:00:00,34.8,34.82,34.64,34.67,118400.0,25.8728,25.8877,25.7539,25.7762,118400.0
2013-06-17 14:30:00,34.67,34.71,34.54,34.61,100600.0,25.7762,25.8059,25.6795,25.7316,100600.0
2013-06-17 15:00:00,34.61,34.65,34.58,34.61,120800.0,25.7316,25.7613,25.7093,25.7316,120800.0
2013-06-17 15:30:00,34.62,34.73,34.61,34.68,236000.0,25.739,25.8208,25.7316,25.7836,236000.0
2013-06-18 09:30:00,34.75,35.0,34.72,34.92,166600.0,25.8356,26.0215,25.8133,25.962,166600.0
2013-06-18 10:00:00,34.92,34.96,34.85,34.88,89000.0,25.962,25.9918,25.91,25.9323,89000.0
2013-06-18 10:30:00,34.89,35.17,34.89,35.16,210400.0,25.9397,26.1479,25.9397,26.1405,210400.0
2013-06-18 11:00:00,35.15,35.21,35.1,35.2,170600.0,26.133,26.1776,26.0959,26.1702,170600.0
2013-06-18 11:30:00,35.2,35.3,35.2,35.28,253000.0,26.1702,26.2446,26.1702,26.2297,253000.0
2013-06-18 12:00:00,35.29,35.38,35.28,35.35,88900.0,26.2371,26.304,26.2297,26.2817,88900.0
2013-06-18 12:30:00,35.36,35.43,35.33,35.41,93600.0,26.2892,26.3412,26.2669,26.3263,93600.0
2013-06-18 13:00:00,35.42,35.44,35.36,35.38,105500.0,26.3338,26.3486,26.2892,26.304,105500.0
2013-06-18 13:30:00,35.38,35.44,35.34,35.43,72400.0,26.304,26.3486,26.2743,26.3412,72400.0
2013-06-18 14:00:00,35.42,35.42,35.37,35.4,151600.0,26.3338,26.3338,26.2966,26.3189,151600.0
2013-06-18 14:30:00,35.41,35.44,35.39,35.43,128700.0,26.3263,26.3486,26.3115,26.3412,128700.0
2013-06-18 15:00:00,35.43,35.46,35.39,35.4,243100.0,26.3412,26.3635,26.3115,26.3189,243100.0
2013-06-18 15:30:00,35.4,35.43,35.36,35.43,725600.0,26.3189,26.3412,26.2892,26.3412,725600.0
2013-06-19 09:30:00,35.45,35.7,35.37,35.61,219700.0,26.3561,26.5419,26.2966,26.475,219700.0
2013-06-19 10:00:00,35.6,35.89,35.56,35.87,278000.0,26.4676,26.6832,26.4379,26.6683,278000.0
2013-06-19 10:30:00,35.88,36.02,35.62,35.69,245500.0,26.6758,26.7799,26.4825,26.5345,245500.0
2013-06-19 11:00:00,35.69,35.83,35.65,35.75,96400.0,26.5345,26.6386,26.5048,26.5791,96400.0
2013-06-19 11:30:00,35.75,35.76,35.59,35.62,137200.0,26.5791,26.5866,26.4602,26.4825,137200.0
2013-06-19 12:00:00,35.62,35.83,35.62,35.76,113900.0,26.4825,26.6386,26.4825,26.5866,113900.0
2013-06-19 12:30:00,35.75,35.77,35.68,35.75,79400.0,26.5791,26.594,26.5271,26.5791,79400.0
2013-06-19 13:00:00,35.75,35.77,35.7,35.71,87500.0,26.5791,26.594,26.5419,26.5494,87500.0
2013-06-19 13:30:00,35.72,35.72,35.58,35.67,97500.0,26.5568,26.5568,26.4527,26.5196,97500.0
2013-06-19 14:00:00,35.69,35.78,35.48,35.69,263600.0,26.5345,26.6014,26.3784,26.5345,263600.0
2013-06-19 14:30:00,35.68,35.71,35.48,35.52,282800.0,26.5271,26.5494,26.3784,26.4081,282800.0
2013-06-19 15:00:00,35.51,35.62,35.48,35.61,229000.0,26.4007,26.4825,26.3784,26.475,229000.0
2013-06-19 15:30:00,35.62,35.66,35.47,35.51,591200.0,26.4825,26.5122,26.3709,26.4007,591200.0
2013-06-20 09:30:00,35.27,35.27,34.77,35.0,305700.0,26.2222,26.2222,25.8505,26.0215,305700.0
2013-06-20 10:00:00,35.0,35.24,34.94,35.1,194200.0,26.0215,26.1999,25.9769,26.0959,194200.0
2013-06-20 10:30:00,35.09,35.23,34.9,35.18,219200.0,26.0884,26.1925,25.9472,26.1553,219200.0
2013-06-20 11:00:00,35.19,35.23,35.03,35.03,193800.0,26.1628,26.1925,26.0438,26.0438,193800.0
2013-06-20 11:30:00,35.04,35.11,34.92,35.11,143300.0,26.0513,26.1033,25.962,26.1033,143300.0
2013-06-20 12:00:00,35.11,35.19,35.09,35.16,207300.0,26.1033,26.1628,26.0884,26.1405,207300.0
2013-06-20 12:30:00,35.16,35.24,35.13,35.18,159400.0,26.1405,26.1999,26.1182,26.1553,159400.0
2013-06-20 13:00:00,35.19,35.23,35.15,35.16,138800.0,26.1628,26.1925,26.133,26.1405,138800.0
2013-06-20 13:30:00,35.17,35.34,35.13,35.28,292600.0,26.1479,26.2743,26.1182,26.2297,292600.0
2013-06-20 14:00:00,35.29,35.31,35.12,35.12,203200.0,26.2371,26.252,26.1107,26.1107,203200.0
2013-06-20 14:30:00,35.12,35.2,35.03,35.06,288500.0,26.1107,26.1702,26.0438,26.0661,288500.0
2013-06-20 15:00:00,35.06,35.13,34.94,35.02,259000.0,26.0661,26.1182,25.9769,26.0364,259000.0
2013-06-20 15:30:00,35.01,35.02,34.9,34.96,371300.0,26.0289,26.0364,25.9472,25.9918,371300.0
2013-06-21 09:30:00,35.1,35.22,34.96,35.11,411900.0,26.0959,26.1851,25.9918,26.1033,411900.0
2013-06-21 10:00:00,35.09,35.26,35.06,35.11,159200.0,26.0884,26.2148,26.0661,26.1033,159200.0
2013-06-21 10:30:00,35.11,35.12,34.85,35.02,160400.0,26.1033,26.1107,25.91,26.0364,160400.0
2013-06-21 11:00:00,35.03,35.06,34.89,34.89,213400.0,26.0438,26.0661,25.9397,25.9397,213400.0
2013-06-21 11:30:00,34.87,34.87,34.74,34.83,158900.0,25.9249,25.9249,25.8282,25.8951,158900.0
2013-06-21 12:00:00,34.85,34.93,34.81,34.82,210200.0,25.91,25.9695,25.8803,25.8877,210200.0
2013-06-21 12:30:00,34.82,34.9,34.7,34.89,291600.0,25.8877,25.9472,25.7985,25.9397,291600.0
2013-06-21 13:00:00,34.89,35.12,34.87,35.05,123100.0,25.9397,26.1107,25.9249,26.0587,123100.0
2013-06-21 13:30:00,35.05,35.11,35.0,35.02,142100.0,26.0587,26.1033,26.0215,26.0364,142100.0
2013-06-21 14:00:00,35.01,35.02,34.87,34.97,148100.0,26.0289,26.0364,25.9249,25.9992,148100.0
2013-06-21 14:30:00,34.97,35.01,34.92,34.98,101100.0,25.9992,26.0289,25.962,26.0066,101100.0
2013-06-21 15:00:00,34.98,35.1,34.96,35.1,170200.0,26.0066,26.0959,25.9918,26.0959,170200.0
2013-06-21 15:30:00,35.1,35.11,34.94,34.98,526400.0,26.0959,26.1033,25.9769,26.0066,526400.0
2013-06-24 09:30:00,34.63,34.71,34.16,34.3,187400.0,25.7464,25.8059,25.397,25.5011,187400.0
2013-06-24 10:00:00,34.29,34.45,34.18,34.26,136800.0,25.4936,25.6126,25.4119,25.4713,136800.0
2013-06-24 10:30:00,34.26,34.33,34.16,34.23,120000.0,25.4713,25.5234,25.397,25.449,120000.0
2013-06-24 11:00:00,34.22,34.26,34.08,34.08,128900.0,25.4416,25.4713,25.3375,25.3375,128900.0
2013-06-24 11:30:00,34.08,34.2,34.08,34.2,87400.0,25.3375,25.4267,25.3375,25.4267,87400.0
2013-06-24 12:00:00,34.21,34.23,34.02,34.04,85900.0,25.4342,25.449,25.2929,25.3078,85900.0
2013-06-24 12:30:00,34.06,34.13,34.02,34.1,79000.0,25.3226,25.3747,25.2929,25.3524,79000.0
2013-06-24 13:00:00,34.11,34.24,34.07,34.23,55600.0,25.3598,25.4565,25.3301,25.449,55600.0
2013-06-24 13:30:00,34.23,34.32,34.2,34.3,61700.0,25.449,25.516,25.4267,25.5011,61700.0
2013-06-24 14:00:00,34.32,34.54,34.28,34.53,100500.0,25.516,25.6795,25.4862,25.6721,100500.0
2013-06-24 14:30:00,34.53,34.65,34.5,34.55,83900.0,25.6721,25.7613,25.6498,25.6869,83900.0
2013-06-24 15:00:00,34.54,34.56,34.4,34.42,117900.0,25.6795,25.6944,25.5754,25.5903,117900.0
2013-06-24 15:30:00,34.42,34.51,34.35,34.35,364400.0,25.5903,25.6572,25.5383,25.5383,364400.0
2013-06-25 09:30:00,34.7,34.79,34.52,34.72,140000.0,25.7985,25.8654,25.6646,25.8133,140000.0
2013-06-25 10:00:00,34.73,34.84,34.6,34.78,203700.0,25.8208,25.9026,25.7241,25.8579,203700.0
2013-06-25 10:30:00,34.77,34.81,34.64,34.74,267900.0,25.8505,25.8803,25.7539,25.8282,267900.0
2013-06-25 11:00:00,34.75,34.8,34.71,34.78,129800.0,25.8356,25.8728,25.8059,25.8579,129800.0
2013-06-25 11:30:00,34.77,34.84,34.74,34.81,100800.0,25.8505,25.9026,25.8282,25.8803,100800.0
2013-06-25 12:00:00,34.81,34.81,34.69,34.71,50100.0,25.8803,25.8803,25.791,25.8059,50100.0
2013-06-25 12:30:00,34.72,34.78,34.67,34.69,58300.0,25.8133,25.8579,25.7762,25.791,58300.0
2013-06-25 13:00:00,34.69,34.75,34.57,34.57,70300.0,25.791,25.8356,25.7018,25.7018,70300.0
2013-06-25 13:30:00,34.57,34.68,34.53,34.6,96100.0,25.7018,25.7836,25.6721,25.7241,96100.0
2013-06-25 14:00:00,34.59,34.66,34.58,34.59,80700.0,25.7167,25.7687,25.7093,25.7167,80700.0
2013-06-25 14:30:00,34.6,34.72,34.6,34.7,74800.0,25.7241,25.8133,25.7241,25.7985,74800.0
2013-06-25 15:00:00,34.71,34.76,34.7,34.76,132800.0,25.8059,25.8431,25.7985,25.8431,132800.0
2013-06-25 15:30:00,34.76,34.76,34.57,34.57,315500.0,25.8431,25.8431,25.7018,25.7018,315500.0
2013-06-26 09:30:00,34.9,34.9,34.52,34.54,268600.0,25.9472,25.9472,25.6646,25.6795,268600.0
2013-06-26 10:00:00,34.55,34.61,34.33,34.42,324200.0,25.6869,25.7316,25.5234,25.5903,324200.0
2013-06-26 10:30:00,34.43,34.45,34.16,34.19,227800.0,25.5977,25.6126,25.397,25.4193,227800.0
2013-06-26 11:00:00,34.19,34.19,33.97,34.01,263200.0,25.4193,25.4193,25.2557,25.2855,263200.0
2013-06-26 11:30:00,34.0,34.03,33.83,33.86,175100.0,25.278,25.3003,25.1516,25.174,175100.0
2013-06-26 12:00:00,33.85,33.91,33.74,33.9,235900.0,25.1665,25.2111,25.0847,25.2037,235900.0
2013-06-26 12:30:00,33.91,33.91,33.56,33.58,254400.0,25.2111,25.2111,24.9509,24.9658,254400.0
2013-06-26 13:00:00,33.59,33.77,33.53,33.76,333900.0,24.9732,25.107,24.9286,25.0996,333900.0
2013-06-26 13:30:00,33.76,33.8,33.61,33.79,230400.0,25.0996,25.1293,24.9881,25.1219,230400.0
2013-06-26 14:00:00,33.79,33.94,33.78,33.9,229400.0,25.1219,25.2334,25.1145,25.2037,229400.0
2013-06-26 14:30:00,33.9,33.9,33.84,33.88,181500.0,25.2037,25.2037,25.1591,25.1888,181500.0
2013-06-26 15:00:00,33.88,33.91,33.87,33.9,202900.0,25.1888,25.2111,25.1814,25.2037,202900.0
2013-06-26 15:30:00,33.91,33.97,33.89,33.9,488000.0,25.2111,25.2557,25.1963,25.2037,488000.0
2013-06-27 09:30:00,34.19,34.43,34.04,34.22,265700.0,25.4193,25.5977,25.3078,25.4416,265700.0
2013-06-27 10:00:00,34.23,34.32,34.12,34.21,210400.0,25.449,25.516,25.3673,25.4342,210400.0
2013-06-27 10:30:00,34.21,34.26,34.18,34.25,162000.0,25.4342,25.4713,25.4119,25.4639,162000.0
2013-06-27 11:00:00,34.25,34.32,34.05,34.07,176400.0,25.4639,25.516,25.3152,25.3301,176400.0
2013-06-27 11:30:00,34.08,34.27,34.08,34.19,67300.0,25.3375,25.4788,25.3375,25.4193,67300.0
2013-06-27 12:00:00,34.19,34.27,34.12,34.24,76600.0,25.4193,25.4788,25.3673,25.4565,76600.0
2013-06-27 12:30:00,34.24,34.3,34.16,34.24,138000.0,25.4565,25.5011,25.397,25.4565,138000.0
2013-06-27 13:00:00,34.23,34.29,34.22,34.25,108800.0,25.449,25.4936,25.4416,25.4639,108800.0
2013-06-27 13:30:00,34.25,34.34,34.23,34.23,124500.0,25.4639,25.5308,25.449,25.449,124500.0
2013-06-27 14:00:00,34.23,34.27,34.14,34.26,95400.0,25.449,25.4788,25.3821,25.4713,95400.0
2013-06-27 14:30:00,34.27,34.34,34.16,34.27,211000.0,25.4788,25.5308,25.397,25.4788,211000.0
2013-06-27 15:00:00,34.26,34.3,34.16,34.27,239200.0,25.4713,25.5011,25.397,25.4788,239200.0
2013-06-27 15:30:00,34.27,34.3,34.21,34.24,403400.0,25.4788,25.5011,25.4342,25.4565,403400.0
2013-06-28 09:30:00,34.26,35.19,34.25,35.13,407200.0,25.4713,26.1628,25.4639,26.1182,407200.0
2013-06-28 10:00:00,35.14,35.14,34.81,34.84,363300.0,26.1256,26.1256,25.8803,25.9026,363300.0
2013-06-28 10:30:00,34.84,35.06,34.83,35.06,128000.0,25.9026,26.0661,25.8951,26.0661,128000.0
2013-06-28 11:00:00,35.04,35.16,35.04,35.12,218700.0,26.0513,26.1405,26.0513,26.1107,218700.0
2013-06-28 11:30:00,35.12,35.18,34.98,35.06,166800.0,26.1107,26.1553,26.0066,26.0661,166800.0
2013-06-28 12:00:00,35.07,35.08,34.98,35.07,77800.0,26.0736,26.081,26.0066,26.0736,77800.0
2013-06-28 12:30:00,35.07,35.18,35.02,35.13,75300.0,26.0736,26.1553,26.0364,26.1182,75300.0
2013-06-28 13:00:00,35.12,35.25,35.11,35.15,92300.0,26.1107,26.2074,26.1033,26.133,92300.0
2013-06-28 13:30:00,35.16,35.19,35.11,35.16,198300.0,26.1405,26.1628,26.1033,26.1405,198300.0
2013-06-28 14:00:00,35.17,35.37,35.16,35.36,139600.0,26.1479,26.2966,26.1405,26.2892,139600.0
2013-06-28 14:30:00,35.35,35.37,35.25,35.29,164500.0,26.2817,26.2966,26.2074,26.2371,164500.0
2013-06-28 15:00:00,35.29,35.3,35.2,35.21,214500.0,26.2371,26.2446,26.1702,26.1776,214500.0
2013-06-28 15:30:00,35.21,35.28,35.12,35.12,598700.0,26.1776,26.2297,26.1107,26.1107,598700.0
2013-07-01 09:30:00,35.49,35.91,35.32,35.77,450500.0,26.3858,26.6981,26.2594,26.594,450500.0
2013-07-01 10:00:00,35.73,36.0,35.73,35.94,172400.0,26.5642,26.765,26.5642,26.7204,172400.0
2013-07-01 10:30:00,35.95,36.01,35.77,35.8,114800.0,26.7278,26.7724,26.594,26.6163,114800.0
2013-07-01 11:00:00,35.8,35.8,35.59,35.7,131000.0,26.6163,26.6163,26.4602,26.5419,131000.0
2013-07-01 11:30:00,35.7,35.8,35.67,35.74,78300.0,26.5419,26.6163,26.5196,26.5717,78300.0
2013-07-01 12:00:00,35.74,35.81,35.69,35.7,106800.0,26.5717,26.6237,26.5345,26.5419,106800.0
2013-07-01 12:30:00,35.7,35.74,35.6,35.61,140600.0,26.5419,26.5717,26.4676,26.475,140600.0
2013-07-01 13:00:00,35.62,35.62,35.46,35.52,87500.0,26.4825,26.4825,26.3635,26.4081,87500.0
2013-07-01 13:30:00,35.51,35.52,35.26,35.28,74100.0,26.4007,26.4081,26.2148,26.2297,74100.0
2013-07-01 14:00:00,35.28,35.47,35.27,35.38,79900.0,26.2297,26.3709,26.2222,26.304,79900.0
2013-07-01 14:30:00,35.38,35.44,35.34,35.41,84700.0,26.304,26.3486,26.2743,26.3263,84700.0
2013-07-01 15:00:00,35.41,35.46,35.36,35.37,110800.0,26.3263,26.3635,26.2892,26.2966,110800.0
2013-07-01 15:30:00,35.37,35.38,35.29,35.36,261700.0,26.2966,26.304,26.2371,26.2892,261700.0
2013-07-02 09:30:00,35.4,36.02,35.34,35.91,220100.0,26.3189,26.7799,26.2743,26.6981,220100.0
2013-07-02 10:00:00,35.9,35.93,35.75,35.88,192900.0,26.6906,26.7129,26.5791,26.6758,192900.0
2013-07-02 10:30:00,35.87,35.88,35.76,35.78,87500.0,26.6683,26.6758,26.5866,26.6014,87500.0
2013-07-02 11:00:00,35.79,35.87,35.77,35.85,113600.0,26.6089,26.6683,26.594,26.6535,113600.0
2013-07-02 11:30:00,35.85,35.97,35.85,35.9,70800.0,26.6535,26.7427,26.6535,26.6906,70800.0
2013-07-02 12:00:00,35.9,35.93,35.8,35.82,61900.0,26.6906,26.7129,26.6163,26.6312,61900.0
2013-07-02 12:30:00,35.82,35.9,35.78,35.88,93500.0,26.6312,26.6906,26.6014,26.6758,93500.0
2013-07-02 13:00:00,35.88,35.89,35.8,35.83,64100.0,26.6758,26.6832,26.6163,26.6386,64100.0
2013-07-02 13:30:00,35.82,35.84,35.7,35.79,95200.0,26.6312,26.646,26.5419,26.6089,95200.0
2013-07-02 14:00:00,35.79,35.79,35.47,35.54,132700.0,26.6089,26.6089,26.3709,26.423,132700.0
2013-07-02 14:30:00,35.53,35.57,35.45,35.55,132500.0,26.4156,26.4453,26.3561,26.4304,132500.0
2013-07-02 15:00:00,35.55,35.64,35.54,35.57,111100.0,26.4304,26.4973,26.423,26.4453,111100.0
2013-07-02 15:30:00,35.57,35.7,35.53,35.69,293600.0,26.4453,26.5419,26.4156,26.5345,293600.0
2013-07-03 09:30:00,35.55,35.75,35.46,35.56,42400.0,26.4304,26.5791,26.3635,26.4379,42400.0
2013-07-03 10:00:00,35.56,35.62,35.42,35.44,49600.0,26.4379,26.4825,26.3338,26.3486,49600.0
2013-07-03 10:30:00,35.45,35.48,35.29,35.3,59600.0,26.3561,26.3784,26.2371,26.2446,59600.0
2013-07-03 11:00:00,35.31,35.45,35.23,35.42,109000.0,26.252,26.3561,26.1925,26.3338,109000.0
2013-07-03 11:30:00,35.42,35.44,35.25,35.42,61700.0,26.3338,26.3486,26.2074,26.3338,61700.0
2013-07-03 12:00:00,35.46,35.58,35.45,35.49,37100.0,26.3635,26.4527,26.3561,26.3858,37100.0
2013-07-03 12:30:00,35.48,35.49,35.38,35.44,91600.0,26.3784,26.3858,26.304,26.3486,91600.0
2013-07-05 09:30:00,35.73,35.91,35.54,35.54,112700.0,26.5642,26.6981,26.423,26.423,112700.0
2013-07-05 10:00:00,35.55,35.56,35.24,35.29,78900.0,26.4304,26.4379,26.1999,26.2371,78900.0
2013-07-05 10:30:00,35.29,35.54,35.29,35.52,45300.0,26.2371,26.423,26.2371,26.4081,45300.0
2013-07-05 11:00:00,35.52,35.57,35.47,35.52,81100.0,26.4081,26.4453,26.3709,26.4081,81100.0
2013-07-05 11:30:00,35.48,35.55,35.4,35.55,38300.0,26.3784,26.4304,26.3189,26.4304,38300.0
2013-07-05 12:00:00,35.55,35.55,35.52,35.52,67400.0,26.4304,26.4304,26.4081,26.4081,67400.0
2013-07-05 12:30:00,35.52,35.55,35.51,35.54,68300.0,26.4081,26.4304,26.4007,26.423,68300.0
2013-07-05 13:00:00,35.55,35.67,35.53,35.67,52300.0,26.4304,26.5196,26.4156,26.5196,52300.0
2013-07-05 13:30:00,35.67,35.71,35.63,35.71,26000.0,26.5196,26.5494,26.4899,26.5494,26000.0
2013-07-05 14:00:00,35.71,35.79,35.7,35.79,122200.0,26.5494,26.6089,26.5419,26.6089,122200.0
2013-07-05 14:30:00,35.8,35.81,35.73,35.73,44300.0,26.6163,26.6237,26.5642,26.5642,44300.0
2013-07-05 15:00:00,35.74,35.77,35.59,35.62,80800.0,26.5717,26.594,26.4602,26.4825,80800.0
2013-07-05 15:30:00,35.62,35.8,35.62,35.77,241000.0,26.4825,26.6163,26.4825,26.594,241000.0
2013-07-08 09:30:00,35.72,36.78,35.72,36.63,371400.0,26.5568,27.3449,26.5568,27.2334,371400.0
2013-07-08 10:00:00,36.64,37.03,36.61,36.79,362500.0,27.2408,27.5308,27.2185,27.3523,362500.0
2013-07-08 10:30:00,36.79,36.81,36.49,36.53,353800.0,27.3523,27.3672,27.1293,27.159,353800.0
2013-07-08 11:00:00,36.53,36.62,36.43,36.43,114900.0,27.159,27.2259,27.0847,27.0847,114900.0
2013-07-08 11:30:00,36.43,36.69,36.4,36.58,259300.0,27.0847,27.278,27.0624,27.1962,259300.0
2013-07-08 12:00:00,36.57,36.58,36.45,36.47,67300.0,27.1888,27.1962,27.0995,27.1144,67300.0
2013-07-08 12:30:00,36.46,36.52,36.41,36.44,47300.0,27.107,27.1516,27.0698,27.0921,47300.0
2013-07-08 13:00:00,36.43,36.55,36.42,36.46,84400.0,27.0847,27.1739,27.0772,27.107,84400.0
2013-07-08 13:30:00,36.45,36.6,36.45,36.55,76200.0,27.0995,27.2111,27.0995,27.1739,76200.0
2013-07-08 14:00:00,36.56,36.59,36.48,36.56,103700.0,27.1813,27.2036,27.1219,27.1813,103700.0
2013-07-08 14:30:00,36.56,36.62,36.56,36.6,132600.0,27.1813,27.2259,27.1813,27.2111,132600.0
2013-07-08 15:00:00,36.6,36.66,36.58,36.6,185800.0,27.2111,27.2557,27.1962,27.2111,185800.0
2013-07-08 15:30:00,36.59,36.73,36.58,36.68,445600.0,27.2036,27.3077,27.1962,27.2705,445600.0
2013-07-09 09:30:00,36.74,36.82,36.52,36.53,140000.0,27.3152,27.3746,27.1516,27.159,140000.0
2013-07-09 10:00:00,36.55,36.74,36.52,36.6,131600.0,27.1739,27.3152,27.1516,27.2111,131600.0
2013-07-09 10:30:00,36.61,36.7,36.5,36.65,109900.0,27.2185,27.2854,27.1367,27.2482,109900.0
2013-07-09 11:00:00,36.65,36.78,36.64,36.78,77200.0,27.2482,27.3449,27.2408,27.3449,77200.0
2013-07-09 11:30:00,36.77,36.82,36.72,36.76,69200.0,27.3375,27.3746,27.3003,27.33,69200.0
2013-07-09 12:00:00,36.77,36.8,36.72,36.78,106600.0,27.3375,27.3598,27.3003,27.3449,106600.0
2013-07-09 12:30:00,36.77,36.85,36.77,36.79,76300.0,27.3375,27.3969,27.3375,27.3523,76300.0
2013-07-09 13:00:00,36.8,36.84,36.73,36.75,85800.0,27.3598,27.3895,27.3077,27.3226,85800.0
2013-07-09 13:30:00,36.75,36.82,36.74,36.81,63200.0,27.3226,27.3746,27.3152,27.3672,63200.0
2013-07-09 14:00:00,36.81,36.84,36.77,36.82,72400.0,27.3672,27.3895,27.3375,27.3746,72400.0
2013-07-09 14:30:00,36.81,36.82,36.75,36.78,93600.0,27.3672,27.3746,27.3226,27.3449,93600.0
2013-07-09 15:00:00,36.78,36.79,36.59,36.6,175400.0,27.3449,27.3523,27.2036,27.2111,175400.0
2013-07-09 15:30:00,36.6,36.63,36.55,36.6,256600.0,27.2111,27.2334,27.1739,27.2111,256600.0
2013-07-10 09:30:00,36.68,36.96,36.68,36.87,140700.0,27.2705,27.4787,27.2705,27.4118,140700.0
2013-07-10 10:00:00,36.88,36.97,36.78,36.85,201600.0,27.4192,27.4862,27.3449,27.3969,201600.0
2013-07-10 10:30:00,36.84,37.02,36.79,36.98,188200.0,27.3895,27.5233,27.3523,27.4936,188200.0
2013-07-10 11:00:00,36.98,37.03,36.84,36.84,76100.0,27.4936,27.5308,27.3895,27.3895,76100.0
2013-07-10 11:30:00,36.82,36.94,36.82,36.93,47200.0,27.3746,27.4638,27.3746,27.4564,47200.0
2013-07-10 12:00:00,36.93,36.95,36.88,36.91,40200.0,27.4564,27.4713,27.4192,27.4415,40200.0
2013-07-10 12:30:00,36.9,36.94,36.84,36.93,63000.0,27.4341,27.4638,27.3895,27.4564,63000.0
2013-07-10 13:00:00,36.93,36.95,36.82,36.86,146900.0,27.4564,27.4713,27.3746,27.4044,146900.0
2013-07-10 13:30:00,36.86,36.88,36.7,36.7,359300.0,27.4044,27.4192,27.2854,27.2854,359300.0
2013-07-10 14:00:00,36.72,36.82,36.54,36.58,165500.0,27.3003,27.3746,27.1665,27.1962,165500.0
2013-07-10 14:30:00,36.58,36.63,36.5,36.55,120800.0,27.1962,27.2334,27.1367,27.1739,120800.0
2013-07-10 15:00:00,36.56,36.62,36.49,36.58,122000.0,27.1813,27.2259,27.1293,27.1962,122000.0
2013-07-10 15:30:00,36.59,36.76,36.57,36.76,248300.0,27.2036,27.33,27.1888,27.33,248300.0
2013-07-11 09:30:00,37.23,37.24,36.97,37.11,135700.0,27.6795,27.6869,27.4862,27.5902,135700.0
2013-07-11 10:00:00,37.13,37.13,36.92,37.03,202300.0,27.6051,27.6051,27.449,27.5308,202300.0
2013-07-11 10:30:00,37.02,37.03,36.87,36.97,61700.0,27.5233,27.5308,27.4118,27.4862,61700.0
2013-07-11 11:00:00,36.96,37.05,36.94,36.96,123600.0,27.4787,27.5456,27.4638,27.4787,123600.0
2013-07-11 11:30:00,36.97,36.98,36.79,36.82,193700.0,27.4862,27.4936,27.3523,27.3746,193700.0
2013-07-11 12:00:00,36.81,36.83,36.64,36.73,307800.0,27.3672,27.3821,27.2408,27.3077,307800.0
2013-07-11 12:30:00,36.73,36.89,36.73,36.81,83100.0,27.3077,27.4267,27.3077,27.3672,83100.0
2013-07-11 13:00:00,36.81,36.88,36.8,36.87,35500.0,27.3672,27.4192,27.3598,27.4118,35500.0
2013-07-11 13:30:00,36.85,36.85,36.65,36.67,67300.0,27.3969,27.3969,27.2482,27.2631,67300.0
2013-07-11 14:00:00,36.67,36.73,36.64,36.68,104300.0,27.2631,27.3077,27.2408,27.2705,104300.0
2013-07-11 14:30:00,36.68,36.69,36.57,36.59,182300.0,27.2705,27.278,27.1888,27.2036,182300.0
2013-07-11 15:00:00,36.6,36.66,36.5,36.65,277800.0,27.2111,27.2557,27.1367,27.2482,277800.0
2013-07-11 15:30:00,36.64,36.78,36.6,36.76,244900.0,27.2408,27.3449,27.2111,27.33,244900.0
2013-07-12 09:30:00,36.83,37.18,36.82,36.93,162300.0,27.3821,27.6423,27.3746,27.4564,162300.0
2013-07-12 10:00:00,36.91,37.02,36.8,36.99,255000.0,27.4415,27.5233,27.3598,27.501,255000.0
2013-07-12 10:30:00,36.99,37.04,36.9,37.02,161600.0,27.501,27.5382,27.4341,27.5233,161600.0
2013-07-12 11:00:00,37.02,37.05,36.98,37.0,104200.0,27.5233,27.5456,27.4936,27.5085,104200.0
2013-07-12 11:30:00,36.99,37.09,36.99,37.09,92600.0,27.501,27.5754,27.501,27.5754,92600.0
2013-07-12 12:00:00,37.09,37.16,37.03,37.1,90800.0,27.5754,27.6274,27.5308,27.5828,90800.0
2013-07-12 12:30:00,37.1,37.12,37.06,37.11,118700.0,27.5828,27.5977,27.5531,27.5902,118700.0
2013-07-12 13:00:00,37.11,37.13,37.03,37.04,106400.0,27.5902,27.6051,27.5308,27.5382,106400.0
2013-07-12 13:30:00,37.05,37.06,36.99,37.0,156700.0,27.5456,27.5531,27.501,27.5085,156700.0
2013-07-12 14:00:00,36.99,37.01,36.97,37.0,57300.0,27.501,27.5159,27.4862,27.5085,57300.0
2013-07-12 14:30:00,37.0,37.01,36.92,36.95,80700.0,27.5085,27.5159,27.449,27.4713,80700.0
2013-07-12 15:00:00,36.96,37.03,36.96,37.01,88500.0,27.4787,27.5308,27.4787,27.5159,88500.0
2013-07-12 15:30:00,37.01,37.08,36.99,37.05,207200.0,27.5159,27.5679,27.501,27.5456,207200.0
2013-07-15 09:30:00,37.28,37.7,37.15,37.31,207500.0,27.7166,28.0289,27.62,27.7389,207500.0
2013-07-15 10:00:00,37.27,37.44,37.24,37.37,272500.0,27.7092,27.8356,27.6869,27.7835,272500.0
2013-07-15 10:30:00,37.38,37.39,37.14,37.22,89100.0,27.791,27.7984,27.6125,27.672,89100.0
2013-07-15 11:00:00,37.21,37.46,37.16,37.38,137100.0,27.6646,27.8505,27.6274,27.791,137100.0
2013-07-15 11:30:00,37.36,37.43,37.25,37.26,81400.0,27.7761,27.8281,27.6943,27.7018,81400.0
2013-07-15 12:00:00,37.27,37.42,37.27,37.36,96300.0,27.7092,27.8207,27.7092,27.7761,96300.0
2013-07-15 12:30:00,37.36,37.42,37.36,37.41,59400.0,27.7761,27.8207,27.7761,27.8133,59400.0
2013-07-15 13:00:00,37.42,37.42,37.34,37.4,38300.0,27.8207,27.8207,27.7612,27.8058,38300.0
2013-07-15 13:30:00,37.4,37.4,37.27,37.29,48400.0,27.8058,27.8058,27.7092,27.7241,48400.0
2013-07-15 14:00:00,37.29,37.31,37.22,37.24,43700.0,27.7241,27.7389,27.672,27.6869,43700.0
2013-07-15 14:30:00,37.24,37.29,37.21,37.23,61800.0,27.6869,27.7241,27.6646,27.6795,61800.0
2013-07-15 15:00:00,37.23,37.25,37.11,37.13,124400.0,27.6795,27.6943,27.5902,27.6051,124400.0
2013-07-15 15:30:00,37.13,37.2,37.04,37.11,363800.0,27.6051,27.6571,27.5382,27.5902,363800.0
2013-07-16 09:30:00,37.15,37.22,36.83,37.04,250000.0,27.62,27.672,27.3821,27.5382,250000.0
2013-07-16 10:00:00,37.04,37.15,36.98,36.98,125000.0,27.5382,27.62,27.4936,27.4936,125000.0
2013-07-16 10:30:00,36.98,37.01,36.92,36.94,61800.0,27.4936,27.5159,27.449,27.4638,61800.0
2013-07-16 11:00:00,36.95,36.95,36.51,36.56,222800.0,27.4713,27.4713,27.1442,27.1813,222800.0
2013-07-16 11:30:00,36.56,36.59,36.45,36.55,108100.0,27.1813,27.2036,27.0995,27.1739,108100.0
2013-07-16 12:00:00,36.55,36.62,36.52,36.62,78400.0,27.1739,27.2259,27.1516,27.2259,78400.0
2013-07-16 12:30:00,36.61,36.61,36.48,36.48,49900.0,27.2185,27.2185,27.1219,27.1219,49900.0
2013-07-16 13:00:00,36.48,36.49,36.3,36.3,59900.0,27.1219,27.1293,26.988,26.988,59900.0
2013-07-16 13:30:00,36.3,36.52,36.28,36.51,99800.0,26.988,27.1516,26.9732,27.1442,99800.0
2013-07-16 14:00:00,36.51,36.52,36.37,36.37,90600.0,27.1442,27.1516,27.0401,27.0401,90600.0
2013-07-16 14:30:00,36.36,36.37,36.29,36.34,137300.0,27.0326,27.0401,26.9806,27.0178,137300.0
2013-07-16 15:00:00,36.35,36.38,36.3,36.37,141000.0,27.0252,27.0475,26.988,27.0401,141000.0
2013-07-16 15:30:00,36.37,36.52,36.35,36.4,456300.0,27.0401,27.1516,27.0252,27.0624,456300.0
2013-07-17 09:30:00,36.42,36.61,36.22,36.39,265100.0,27.2267,27.3688,27.0772,27.2043,265100.0
2013-07-17 10:00:00,36.4,36.49,36.37,36.47,91200.0,27.2118,27.279,27.1893,27.2641,91200.0
2013-07-17 10:30:00,36.46,36.46,36.29,36.4,62900.0,27.2566,27.2566,27.1295,27.2118,62900.0
2013-07-17 11:00:00,36.4,36.43,36.35,36.35,45900.0,27.2118,27.2342,27.1744,27.1744,45900.0
2013-07-17 11:30:00,36.35,36.38,36.3,36.33,37600.0,27.1744,27.1968,27.137,27.1594,37600.0
2013-07-17 12:00:00,36.34,36.42,36.29,36.4,84700.0,27.1669,27.2267,27.1295,27.2118,84700.0
2013-07-17 12:30:00,36.4,36.41,36.36,36.39,27800.0,27.2118,27.2192,27.1819,27.2043,27800.0
2013-07-17 13:00:00,36.38,36.39,36.34,36.35,27300.0,27.1968,27.2043,27.1669,27.1744,27300.0
2013-07-17 13:30:00,36.34,36.34,36.26,36.27,37500.0,27.1669,27.1669,27.1071,27.1146,37500.0
2013-07-17 14:00:00,36.27,36.28,36.21,36.23,53000.0,27.1146,27.1221,27.0697,27.0847,53000.0
2013-07-17 14:30:00,36.24,36.28,36.1,36.11,82500.0,27.0922,27.1221,26.9875,26.995,82500.0
2013-07-17 15:00:00,36.11,36.24,36.1,36.23,66600.0,26.995,27.0922,26.9875,27.0847,66600.0
2013-07-17 15:30:00,36.23,36.26,36.17,36.24,152500.0,27.0847,27.1071,27.0398,27.0922,152500.0
2013-07-18 09:30:00,36.41,36.75,36.33,36.73,169000.0,27.2192,27.4734,27.1594,27.4585,169000.0
2013-07-18 10:00:00,36.73,36.86,36.68,36.83,100000.0,27.4585,27.5556,27.4211,27.5332,100000.0
2013-07-18 10:30:00,36.8,36.94,36.8,36.9,180000.0,27.5108,27.6155,27.5108,27.5856,180000.0
2013-07-18 11:00:00,36.9,36.93,36.68,36.72,71000.0,27.5856,27.608,27.4211,27.451,71000.0
2013-07-18 11:30:00,36.72,36.72,36.55,36.58,41300.0,27.451,27.451,27.3239,27.3463,41300.0
2013-07-18 12:00:00,36.56,36.63,36.54,36.54,27400.0,27.3314,27.3837,27.3164,27.3164,27400.0
2013-07-18 12:30:00,36.54,36.55,36.45,36.53,31900.0,27.3164,27.3239,27.2491,27.3089,31900.0
2013-07-18 13:00:00,36.54,36.61,36.5,36.54,27700.0,27.3164,27.3688,27.2865,27.3164,27700.0
2013-07-18 13:30:00,36.54,36.59,36.5,36.53,22500.0,27.3164,27.3538,27.2865,27.3089,22500.0
2013-07-18 14:00:00,36.53,36.6,36.46,36.51,64900.0,27.3089,27.3613,27.2566,27.294,64900.0
2013-07-18 14:30:00,36.51,36.65,36.51,36.64,99900.0,27.294,27.3987,27.294,27.3912,99900.0
2013-07-18 15:00:00,36.64,36.71,36.62,36.69,102500.0,27.3912,27.4435,27.3762,27.4286,102500.0
2013-07-18 15:30:00,36.68,36.68,36.55,36.59,266700.0,27.4211,27.4211,27.3239,27.3538,266700.0
2013-07-19 09:30:00,36.5,36.82,36.5,36.63,103100.0,27.2865,27.5257,27.2865,27.3837,103100.0
2013-07-19 10:00:00,36.64,36.76,36.6,36.69,60400.0,27.3912,27.4809,27.3613,27.4286,60400.0
2013-07-19 10:30:00,36.7,36.83,36.62,36.67,59000.0,27.436,27.5332,27.3762,27.4136,59000.0
2013-07-19 11:00:00,36.67,36.68,36.45,36.51,103400.0,27.4136,27.4211,27.2491,27.294,103400.0
2013-07-19 11:30:00,36.5,36.52,36.41,36.49,67300.0,27.2865,27.3015,27.2192,27.279,67300.0
2013-07-19 12:00:00,36.5,36.56,36.48,36.54,42600.0,27.2865,27.3314,27.2716,27.3164,42600.0
2013-07-19 12:30:00,36.54,36.54,36.45,36.49,42600.0,27.3164,27.3164,27.2491,27.279,42600.0
2013-07-19 13:00:00,36.49,36.52,36.48,36.51,49500.0,27.279,27.3015,27.2716,27.294,49500.0
2013-07-19 13:30:00,36.5,36.55,36.5,36.54,43400.0,27.2865,27.3239,27.2865,27.3164,43400.0
2013-07-19 14:00:00,36.54,36.57,36.51,36.53,43900.0,27.3164,27.3389,27.294,27.3089,43900.0
2013-07-19 14:30:00,36.54,36.55,36.51,36.52,40100.0,27.3164,27.3239,27.294,27.3015,40100.0
2013-07-19 15:00:00,36.52,36.54,36.48,36.49,50400.0,27.3015,27.3164,27.2716,27.279,50400.0
2013-07-19 15:30:00,36.5,36.5,36.46,36.49,114500.0,27.2865,27.2865,27.2566,27.279,114500.0
2013-07-22 09:30:00,36.58,36.8,36.5,36.62,84100.0,27.3463,27.5108,27.2865,27.3762,84100.0
2013-07-22 10:00:00,36.66,36.66,36.51,36.66,118000.0,27.4061,27.4061,27.294,27.4061,118000.0
2013-07-22 10:30:00,36.65,36.72,36.6,36.64,49100.0,27.3987,27.451,27.3613,27.3912,49100.0
2013-07-22 11:00:00,36.64,36.8,36.64,36.8,41900.0,27.3912,27.5108,27.3912,27.5108,41900.0
2013-07-22 11:30:00,36.8,36.82,36.69,36.69,40600.0,27.5108,27.5257,27.4286,27.4286,40600.0
2013-07-22 12:00:00,36.7,36.76,36.67,36.69,52500.0,27.436,27.4809,27.4136,27.4286,52500.0
2013-07-22 12:30:00,36.7,36.72,36.65,36.66,31900.0,27.436,27.451,27.3987,27.4061,31900.0
2013-07-22 13:00:00,36.66,36.71,36.65,36.7,51000.0,27.4061,27.4435,27.3987,27.436,51000.0
2013-07-22 13:30:00,36.7,36.72,36.7,36.71,35800.0,27.436,27.451,27.436,27.4435,35800.0
2013-07-22 14:00:00,36.71,36.75,36.65,36.66,42700.0,27.4435,27.4734,27.3987,27.4061,42700.0
2013-07-22 14:30:00,36.65,36.7,36.6,36.64,79100.0,27.3987,27.436,27.3613,27.3912,79100.0
2013-07-22 15:00:00,36.65,36.67,36.59,36.6,63100.0,27.3987,27.4136,27.3538,27.3613,63100.0
2013-07-22 15:30:00,36.6,36.63,36.57,36.61,163300.0,27.3613,27.3837,27.3389,27.3688,163300.0
2013-07-23 09:30:00,36.6,36.88,36.6,36.74,107800.0,27.3613,27.5706,27.3613,27.4659,107800.0
2013-07-23 10:00:00,36.75,36.78,36.64,36.64,129300.0,27.4734,27.4958,27.3912,27.3912,129300.0
2013-07-23 10:30:00,36.64,36.67,36.44,36.52,346300.0,27.3912,27.4136,27.2417,27.3015,346300.0
2013-07-23 11:00:00,36.52,36.6,36.51,36.59,223200.0,27.3015,27.3613,27.294,27.3538,223200.0
2013-07-23 11:30:00,36.59,36.59,36.54,36.55,100400.0,27.3538,27.3538,27.3164,27.3239,100400.0
2013-07-23 12:00:00,36.55,36.57,36.53,36.55,79600.0,27.3239,27.3389,27.3089,27.3239,79600.0
2013-07-23 12:30:00,36.55,36.57,36.52,36.55,90600.0,27.3239,27.3389,27.3015,27.3239,90600.0
2013-07-23 13:00:00,36.56,36.59,36.42,36.49,178400.0,27.3314,27.3538,27.2267,27.279,178400.0
2013-07-23 13:30:00,36.47,36.55,36.39,36.47,118000.0,27.2641,27.3239,27.2043,27.2641,118000.0
2013-07-23 14:00:00,36.47,36.56,36.43,36.51,137500.0,27.2641,27.3314,27.2342,27.294,137500.0
2013-07-23 14:30:00,36.51,36.53,36.45,36.52,64600.0,27.294,27.3089,27.2491,27.3015,64600.0
2013-07-23 15:00:00,36.52,36.52,36.36,36.36,145100.0,27.3015,27.3015,27.1819,27.1819,145100.0
2013-07-23 15:30:00,36.37,36.38,36.32,36.36,252200.0,27.1893,27.1968,27.152,27.1819,252200.0
2013-07-24 09:30:00,36.47,36.59,36.3,36.32,92600.0,27.2641,27.3538,27.137,27.152,92600.0
2013-07-24 10:00:00,36.28,36.38,36.23,36.28,97200.0,27.1221,27.1968,27.0847,27.1221,97200.0
2013-07-24 10:30:00,36.28,36.34,36.1,36.1,119500.0,27.1221,27.1669,26.9875,26.9875,119500.0
2013-07-24 11:00:00,36.1,36.12,35.97,36.03,114900.0,26.9875,27.0024,26.8903,26.9352,114900.0
2013-07-24 11:30:00,36.03,36.04,35.93,35.95,105800.0,26.9352,26.9426,26.8604,26.8754,105800.0
2013-07-24 12:00:00,35.95,35.96,35.82,35.86,121100.0,26.8754,26.8828,26.7782,26.8081,121100.0
2013-07-24 12:30:00,35.87,35.92,35.83,35.85,74500.0,26.8155,26.8529,26.7856,26.8006,74500.0
2013-07-24 13:00:00,35.84,35.87,35.8,35.8,119700.0,26.7931,26.8155,26.7632,26.7632,119700.0
2013-07-24 13:30:00,35.8,35.81,35.68,35.7,212200.0,26.7632,26.7707,26.6735,26.6885,212200.0
2013-07-24 14:00:00,35.7,35.77,35.68,35.75,205400.0,26.6885,26.7408,26.6735,26.7258,205400.0
2013-07-24 14:30:00,35.75,35.76,35.66,35.68,209100.0,26.7258,26.7333,26.6586,26.6735,209100.0
2013-07-24 15:00:00,35.68,35.68,35.48,35.52,363300.0,26.6735,26.6735,26.524,26.5539,363300.0
2013-07-24 15:30:00,35.52,35.66,35.47,35.65,523300.0,26.5539,26.6586,26.5165,26.6511,523300.0
2013-07-25 09:30:00,35.63,35.87,35.58,35.58,131000.0,26.6361,26.8155,26.5988,26.5988,131000.0
2013-07-25 10:00:00,35.59,35.79,35.58,35.71,65400.0,26.6062,26.7557,26.5988,26.6959,65400.0
2013-07-25 10:30:00,35.7,35.76,35.62,35.71,116900.0,26.6885,26.7333,26.6287,26.6959,116900.0
2013-07-25 11:00:00,35.71,35.79,35.64,35.66,135700.0,26.6959,26.7557,26.6436,26.6586,135700.0
2013-07-25 11:30:00,35.67,35.77,35.55,35.76,91600.0,26.666,26.7408,26.5763,26.7333,91600.0
2013-07-25 12:00:00,35.75,35.82,35.67,35.79,87600.0,26.7258,26.7782,26.666,26.7557,87600.0
2013-07-25 12:30:00,35.8,35.92,35.79,35.91,64800.0,26.7632,26.8529,26.7557,26.8455,64800.0
2013-07-25 13:00:00,35.92,35.94,35.84,35.85,99800.0,26.8529,26.8679,26.7931,26.8006,99800.0
2013-07-25 13:30:00,35.85,35.89,35.72,35.74,61000.0,26.8006,26.8305,26.7034,26.7184,61000.0
2013-07-25 14:00:00,35.75,35.84,35.73,35.8,114100.0,26.7258,26.7931,26.7109,26.7632,114100.0
2013-07-25 14:30:00,35.8,35.81,35.74,35.77,100700.0,26.7632,26.7707,26.7184,26.7408,100700.0
2013-07-25 15:00:00,35.78,35.95,35.76,35.91,99200.0,26.7483,26.8754,26.7333,26.8455,99200.0
2013-07-25 15:30:00,35.92,36.1,35.91,36.06,314800.0,26.8529,26.9875,26.8455,26.9576,314800.0
2013-07-26 09:30:00,36.0,36.24,35.91,36.2,92200.0,26.9127,27.0922,26.8455,27.0622,92200.0
2013-07-26 10:00:00,36.21,36.22,36.09,36.11,109400.0,27.0697,27.0772,26.98,26.995,109400.0
2013-07-26 10:30:00,36.1,36.14,36.0,36.07,115500.0,26.9875,27.0174,26.9127,26.9651,115500.0
2013-07-26 11:00:00,36.07,36.17,36.04,36.15,70200.0,26.9651,27.0398,26.9426,27.0249,70200.0
2013-07-26 11:30:00,36.14,36.18,36.12,36.13,47400.0,27.0174,27.0473,27.0024,27.0099,47400.0
2013-07-26 12:00:00,36.13,36.29,36.13,36.23,58600.0,27.0099,27.1295,27.0099,27.0847,58600.0
2013-07-26 12:30:00,36.23,36.35,36.22,36.28,62800.0,27.0847,27.1744,27.0772,27.1221,62800.0
2013-07-26 13:00:00,36.29,36.44,36.28,36.42,105400.0,27.1295,27.2417,27.1221,27.2267,105400.0
2013-07-26 13:30:00,36.42,36.45,36.28,36.28,71700.0,27.2267,27.2491,27.1221,27.1221,71700.0
2013-07-26 14:00:00,36.28,36.36,36.22,36.23,70100.0,27.1221,27.1819,27.0772,27.0847,70100.0
2013-07-26 14:30:00,36.22,36.3,36.18,36.28,79400.0,27.0772,27.137,27.0473,27.1221,79400.0
2013-07-26 15:00:00,36.28,36.3,36.22,36.28,58200.0,27.1221,27.137,27.0772,27.1221,58200.0
2013-07-26 15:30:00,36.27,36.32,36.24,36.28,153900.0,27.1146,27.152,27.0922,27.1221,153900.0
2013-07-29 09:30:00,36.13,36.41,36.12,36.3,97700.0,27.0099,27.2192,27.0024,27.137,97700.0
2013-07-29 10:00:00,36.3,36.54,36.27,36.42,190900.0,27.137,27.3164,27.1146,27.2267,190900.0
2013-07-29 10:30:00,36.42,36.48,36.3,36.35,126700.0,27.2267,27.2716,27.137,27.1744,126700.0
2013-07-29 11:00:00,36.35,36.36,36.23,36.29,174700.0,27.1744,27.1819,27.0847,27.1295,174700.0
2013-07-29 11:30:00,36.29,36.3,36.14,36.2,56000.0,27.1295,27.137,27.0174,27.0622,56000.0
2013-07-29 12:00:00,36.2,36.32,36.18,36.27,98600.0,27.0622,27.152,27.0473,27.1146,98600.0
2013-07-29 12:30:00,36.27,36.36,36.26,36.34,35100.0,27.1146,27.1819,27.1071,27.1669,35100.0
2013-07-29 13:00:00,36.34,36.41,36.33,36.4,56700.0,27.1669,27.2192,27.1594,27.2118,56700.0
2013-07-29 13:30:00,36.41,36.42,36.34,36.37,72100.0,27.2192,27.2267,27.1669,27.1893,72100.0
2013-07-29 14:00:00,36.37,36.44,36.37,36.41,54400.0,27.1893,27.2417,27.1893,27.2192,54400.0
2013-07-29 14:30:00,36.4,36.52,36.39,36.45,101800.0,27.2118,27.3015,27.2043,27.2491,101800.0
2013-07-29 15:00:00,36.45,36.46,36.33,36.35,131100.0,27.2491,27.2566,27.1594,27.1744,131100.0
2013-07-29 15:30:00,36.35,36.42,36.3,36.33,308000.0,27.1744,27.2267,27.137,27.1594,308000.0
2013-07-30 09:30:00,36.49,36.58,36.4,36.48,55300.0,27.279,27.3463,27.2118,27.2716,55300.0
2013-07-30 10:00:00,36.48,36.54,36.46,36.51,95100.0,27.2716,27.3164,27.2566,27.294,95100.0
2013-07-30 10:30:00,36.51,36.51,36.32,36.32,115800.0,27.294,27.294,27.152,27.152,115800.0
2013-07-30 11:00:00,36.31,36.43,36.28,36.42,67000.0,27.1445,27.2342,27.1221,27.2267,67000.0
2013-07-30 11:30:00,36.41,36.43,36.36,36.41,57400.0,27.2192,27.2342,27.1819,27.2192,57400.0
2013-07-30 12:00:00,36.41,36.41,36.24,36.28,70300.0,27.2192,27.2192,27.0922,27.1221,70300.0
2013-07-30 12:30:00,36.29,36.42,36.29,36.41,39500.0,27.1295,27.2267,27.1295,27.2192,39500.0
2013-07-30 13:00:00,36.41,36.43,36.2,36.25,71900.0,27.2192,27.2342,27.0622,27.0996,71900.0
2013-07-30 13:30:00,36.24,36.3,36.13,36.28,68800.0,27.0922,27.137,27.0099,27.1221,68800.0
2013-07-30 14:00:00,36.27,36.34,36.22,36.25,82900.0,27.1146,27.1669,27.0772,27.0996,82900.0
2013-07-30 14:30:00,36.26,36.32,36.23,36.32,79600.0,27.1071,27.152,27.0847,27.152,79600.0
2013-07-30 15:00:00,36.31,36.5,36.25,36.48,82600.0,27.1445,27.2865,27.0996,27.2716,82600.0
2013-07-30 15:30:00,36.48,36.52,36.43,36.47,180100.0,27.2716,27.3015,27.2342,27.2641,180100.0
2013-07-31 09:30:00,36.6,36.84,36.53,36.66,85900.0,27.3613,27.5407,27.3089,27.4061,85900.0
2013-07-31 10:00:00,36.68,36.68,36.48,36.55,88800.0,27.4211,27.4211,27.2716,27.3239,88800.0
2013-07-31 10:30:00,36.55,36.7,36.38,36.45,122300.0,27.3239,27.436,27.1968,27.2491,122300.0
2013-07-31 11:00:00,36.45,36.5,36.37,36.38,48900.0,27.2491,27.2865,27.1893,27.1968,48900.0
2013-07-31 11:30:00,36.4,36.46,36.36,36.4,71500.0,27.2118,27.2566,27.1819,27.2118,71500.0
2013-07-31 12:00:00,36.41,36.41,36.32,36.32,40600.0,27.2192,27.2192,27.152,27.152,40600.0
2013-07-31 12:30:00,36.32,36.32,35.91,35.93,268400.0,27.152,27.152,26.8455,26.8604,268400.0
2013-07-31 13:00:00,35.93,36.03,35.93,36.02,63600.0,26.8604,26.9352,26.8604,26.9277,63600.0
2013-07-31 13:30:00,36.03,36.18,36.0,36.1,96900.0,26.9352,27.0473,26.9127,26.9875,96900.0
2013-07-31 14:00:00,36.1,36.17,36.0,36.13,124800.0,26.9875,27.0398,26.9127,27.0099,124800.0
2013-07-31 14:30:00,36.13,36.27,36.12,36.24,102500.0,27.0099,27.1146,27.0024,27.0922,102500.0
2013-07-31 15:00:00,36.24,36.35,36.23,36.35,149800.0,27.0922,27.1744,27.0847,27.1744,149800.0
2013-07-31 15:30:00,36.35,36.35,36.1,36.13,232600.0,27.1744,27.1744,26.9875,27.0099,232600.0
2013-08-01 09:30:00,36.42,36.76,36.17,36.65,219600.0,27.2267,27.4809,27.0398,27.3987,219600.0
2013-08-01 10:00:00,36.66,36.99,36.61,36.97,232000.0,27.4061,27.6528,27.3688,27.6379,232000.0
2013-08-01 10:30:00,36.98,37.19,36.96,37.04,226600.0,27.6454,27.8023,27.6304,27.6902,226600.0
2013-08-01 11:00:00,37.05,37.06,36.95,37.05,120600.0,27.6977,27.7052,27.6229,27.6977,120600.0
2013-08-01 11:30:00,37.04,37.17,37.01,37.16,91300.0,27.6902,27.7874,27.6678,27.7799,91300.0
2013-08-01 12:00:00,37.16,37.36,37.16,37.33,95000.0,27.7799,27.9294,27.7799,27.907,95000.0
2013-08-01 12:30:00,37.33,37.33,37.15,37.17,74100.0,27.907,27.907,27.7724,27.7874,74100.0
2013-08-01 13:00:00,37.18,37.21,37.15,37.15,87100.0,27.7949,27.8173,27.7724,27.7724,87100.0
2013-08-01 13:30:00,37.15,37.3,37.11,37.3,70500.0,27.7724,27.8846,27.7425,27.8846,70500.0
2013-08-01 14:00:00,37.29,37.3,37.2,37.27,91900.0,27.8771,27.8846,27.8098,27.8622,91900.0
2013-08-01 14:30:00,37.27,37.33,37.24,37.33,90700.0,27.8622,27.907,27.8397,27.907,90700.0
2013-08-01 15:00:00,37.33,37.39,37.32,37.39,121100.0,27.907,27.9519,27.8995,27.9519,121100.0
2013-08-01 15:30:00,37.39,37.43,37.26,37.26,417600.0,27.9519,27.9818,27.8547,27.8547,417600.0
2013-08-02 09:30:00,37.17,37.23,36.78,36.84,41400.0,27.7874,27.8323,27.4958,27.5407,41400.0
2013-08-02 10:00:00,36.82,37.24,36.79,37.17,148900.0,27.5257,27.8397,27.5033,27.7874,148900.0
2013-08-02 10:30:00,37.17,37.23,37.11,37.11,53100.0,27.7874,27.8323,27.7425,27.7425,53100.0
2013-08-02 11:00:00,37.11,37.13,37.02,37.06,58600.0,27.7425,27.7575,27.6753,27.7052,58600.0
2013-08-02 11:30:00,37.07,37.09,37.02,37.07,27800.0,27.7126,27.7276,27.6753,27.7126,27800.0
2013-08-02 12:00:00,37.07,37.15,37.03,37.05,70100.0,27.7126,27.7724,27.6827,27.6977,70100.0
2013-08-02 12:30:00,37.04,37.2,36.98,37.18,123500.0,27.6902,27.8098,27.6454,27.7949,123500.0
2013-08-02 13:00:00,37.17,37.36,37.13,37.32,167000.0,27.7874,27.9294,27.7575,27.8995,167000.0
2013-08-02 13:30:00,37.32,37.32,37.23,37.27,56800.0,27.8995,27.8995,27.8323,27.8622,56800.0
2013-08-02 14:00:00,37.27,37.3,37.23,37.26,56600.0,27.8622,27.8846,27.8323,27.8547,56600.0
2013-08-02 14:30:00,37.25,37.27,37.19,37.25,53900.0,27.8472,27.8622,27.8023,27.8472,53900.0
2013-08-02 15:00:00,37.26,37.38,37.25,37.38,102500.0,27.8547,27.9444,27.8472,27.9444,102500.0
2013-08-02 15:30:00,37.37,37.42,37.3,37.32,200600.0,27.9369,27.9743,27.8846,27.8995,200600.0
2013-08-05 09:30:00,37.37,37.54,37.27,37.46,150000.0,27.9369,28.064,27.8622,28.0042,150000.0
2013-08-05 10:00:00,37.42,37.75,37.41,37.73,159900.0,27.9743,28.221,27.9668,28.206,159900.0
2013-08-05 10:30:00,37.73,37.82,37.59,37.6,149900.0,28.206,28.2733,28.1014,28.1089,149900.0
2013-08-05 11:00:00,37.6,37.64,37.54,37.63,56000.0,28.1089,28.1388,28.064,28.1313,56000.0
2013-08-05 11:30:00,37.62,37.73,37.57,37.71,66600.0,28.1238,28.206,28.0864,28.1911,66600.0
2013-08-05 12:00:00,37.71,37.85,37.7,37.77,93500.0,28.1911,28.2957,28.1836,28.2359,93500.0
2013-08-05 12:30:00,37.75,37.8,37.71,37.73,74000.0,28.221,28.2584,28.1911,28.206,74000.0
2013-08-05 13:00:00,37.72,37.73,37.64,37.67,61900.0,28.1986,28.206,28.1388,28.1612,61900.0
2013-08-05 13:30:00,37.66,37.77,37.63,37.77,48100.0,28.1537,28.2359,28.1313,28.2359,48100.0
2013-08-05 14:00:00,37.76,37.78,37.6,37.7,73500.0,28.2285,28.2434,28.1089,28.1836,73500.0
2013-08-05 14:30:00,37.69,37.71,37.58,37.64,85700.0,28.1761,28.1911,28.0939,28.1388,85700.0
2013-08-05 15:00:00,37.65,37.65,37.57,37.58,100800.0,28.1462,28.1462,28.0864,28.0939,100800.0
2013-08-05 15:30:00,37.58,37.68,37.57,37.62,253200.0,28.0939,28.1687,28.0864,28.1238,253200.0
2013-08-06 09:30:00,37.23,37.23,35.45,35.57,1307000.0,27.8323,27.8323,26.5016,26.5913,1307000.0
2013-08-06 10:00:00,35.59,35.81,35.26,35.32,744800.0,26.6062,26.7707,26.3595,26.4044,744800.0
2013-08-06 10:30:00,35.31,35.42,35.16,35.18,420600.0,26.3969,26.4791,26.2848,26.2997,420600.0
2013-08-06 11:00:00,35.19,35.28,35.09,35.25,300300.0,26.3072,26.3745,26.2324,26.3521,300300.0
2013-08-06 11:30:00,35.26,35.49,35.25,35.33,544500.0,26.3595,26.5315,26.3521,26.4119,544500.0
2013-08-06 12:00:00,35.33,35.36,35.04,35.2,322200.0,26.4119,26.4343,26.1951,26.3147,322200.0
2013-08-06 12:30:00,35.2,35.23,35.11,35.18,207800.0,26.3147,26.3371,26.2474,26.2997,207800.0
2013-08-06 13:00:00,35.19,35.19,35.11,35.14,278600.0,26.3072,26.3072,26.2474,26.2698,278600.0
2013-08-06 13:30:00,35.14,35.17,35.07,35.08,284500.0,26.2698,26.2922,26.2175,26.225,284500.0
2013-08-06 14:00:00,35.08,35.16,34.92,35.05,371600.0,26.225,26.2848,26.1054,26.2025,371600.0
2013-08-06 14:30:00,35.05,35.5,35.05,35.49,416400.0,26.2025,26.5389,26.2025,26.5315,416400.0
2013-08-06 15:00:00,35.48,35.56,35.43,35.54,316400.0,26.524,26.5838,26.4866,26.5688,316400.0
2013-08-06 15:30:00,35.54,35.65,35.45,35.62,702800.0,26.5688,26.6511,26.5016,26.6287,702800.0
2013-08-07 09:30:00,35.72,35.78,35.5,35.66,332800.0,26.7034,26.7483,26.5389,26.6586,332800.0
2013-08-07 10:00:00,35.67,35.67,35.36,35.5,166300.0,26.666,26.666,26.4343,26.5389,166300.0
2013-08-07 10:30:00,35.49,35.56,35.4,35.49,110700.0,26.5315,26.5838,26.4642,26.5315,110700.0
2013-08-07 11:00:00,35.49,35.51,35.45,35.45,92300.0,26.5315,26.5464,26.5016,26.5016,92300.0
2013-08-07 11:30:00,35.45,35.54,35.4,35.51,140900.0,26.5016,26.5688,26.4642,26.5464,140900.0
2013-08-07 12:00:00,35.51,35.59,35.5,35.57,148500.0,26.5464,26.6062,26.5389,26.5913,148500.0
2013-08-07 12:30:00,35.56,35.64,35.54,35.64,120200.0,26.5838,26.6436,26.5688,26.6436,120200.0
2013-08-07 13:00:00,35.64,35.79,35.64,35.7,300800.0,26.6436,26.7557,26.6436,26.6885,300800.0
2013-08-07 13:30:00,35.71,35.78,35.7,35.77,232600.0,26.6959,26.7483,26.6885,26.7408,232600.0
2013-08-07 14:00:00,35.77,35.81,35.72,35.8,325200.0,26.7408,26.7707,26.7034,26.7632,325200.0
2013-08-07 14:30:00,35.8,35.92,35.79,35.91,136600.0,26.7632,26.8529,26.7557,26.8455,136600.0
2013-08-07 15:00:00,35.9,35.99,35.88,35.89,460900.0,26.838,26.9053,26.823,26.8305,460900.0
2013-08-07 15:30:00,35.89,35.91,35.84,35.85,541300.0,26.8305,26.8455,26.7931,26.8006,541300.0
2013-08-08 09:30:00,35.74,36.2,35.74,35.86,401600.0,26.7184,27.0622,26.7184,26.8081,401600.0
2013-08-08 10:00:00,35.84,35.95,35.81,35.9,273700.0,26.7931,26.8754,26.7707,26.838,273700.0
2013-08-08 10:30:00,35.91,35.95,35.82,35.87,125100.0,26.8455,26.8754,26.7782,26.8155,125100.0
2013-08-08 11:00:00,35.88,35.91,35.85,35.85,138900.0,26.823,26.8455,26.8006,26.8006,138900.0
2013-08-08 11:30:00,35.85,35.87,35.68,35.72,312700.0,26.8006,26.8155,26.6735,26.7034,312700.0
2013-08-08 12:00:00,35.72,35.77,35.65,35.76,249700.0,26.7034,26.7408,26.6511,26.7333,249700.0
2013-08-08 12:30:00,35.76,35.86,35.72,35.74,141200.0,26.7333,26.8081,26.7034,26.7184,141200.0
2013-08-08 13:00:00,35.74,35.81,35.71,35.74,114600.0,26.7184,26.7707,26.6959,26.7184,114600.0
2013-08-08 13:30:00,35.74,35.79,35.72,35.75,209100.0,26.7184,26.7557,26.7034,26.7258,209100.0
2013-08-08 14:00:00,35.76,35.78,35.64,35.66,262800.0,26.7333,26.7483,26.6436,26.6586,262800.0
2013-08-08 14:30:00,35.65,35.73,35.62,35.73,152600.0,26.6511,26.7109,26.6287,26.7109,152600.0
2013-08-08 15:00:00,35.73,35.75,35.66,35.66,198600.0,26.7109,26.7258,26.6586,26.6586,198600.0
2013-08-08 15:30:00,35.66,35.74,35.63,35.68,321000.0,26.6586,26.7184,26.6361,26.6735,321000.0
2013-08-09 09:30:00,34.97,35.4,34.89,35.24,374600.0,26.1427,26.4642,26.0829,26.3446,374600.0
2013-08-09 10:00:00,35.25,35.36,35.19,35.25,300900.0,26.3521,26.4343,26.3072,26.3521,300900.0
2013-08-09 10:30:00,35.25,35.25,35.0,35.08,245700.0,26.3521,26.3521,26.1652,26.225,245700.0
2013-08-09 11:00:00,35.08,35.08,34.88,34.93,204600.0,26.225,26.225,26.0754,26.1128,204600.0
2013-08-09 11:30:00,34.92,34.95,34.75,34.8,200400.0,26.1054,26.1278,25.9783,26.0156,200400.0
2013-08-09 12:00:00,34.8,34.84,34.61,34.66,170800.0,26.0156,26.0455,25.8736,25.911,170800.0
2013-08-09 12:30:00,34.66,34.84,34.66,34.73,123400.0,25.911,26.0455,25.911,25.9633,123400.0
2013-08-09 13:00:00,34.73,34.75,34.06,34.18,679900.0,25.9633,25.9783,25.4624,25.5521,679900.0
2013-08-09 13:30:00,34.18,34.68,34.13,34.66,422000.0,25.5521,25.9259,25.5148,25.911,422000.0
2013-08-09 14:00:00,34.65,34.74,34.58,34.64,304700.0,25.9035,25.9708,25.8512,25.896,304700.0
2013-08-09 14:30:00,34.65,34.72,34.55,34.7,189900.0,25.9035,25.9558,25.8287,25.9409,189900.0
2013-08-09 15:00:00,34.71,34.75,34.66,34.67,283700.0,25.9484,25.9783,25.911,25.9185,283700.0
2013-08-09 15:30:00,34.68,34.71,34.49,34.52,801100.0,25.9259,25.9484,25.7839,25.8063,801100.0
2013-08-12 09:30:00,34.5,35.0,34.38,34.94,256200.0,25.7914,26.1652,25.7017,26.1203,256200.0
2013-08-12 10:00:00,34.93,34.97,34.7,34.7,110300.0,26.1128,26.1427,25.9409,25.9409,110300.0
2013-08-12 10:30:00,34.7,34.98,34.7,34.97,117500.0,25.9409,26.1502,25.9409,26.1427,117500.0
2013-08-12 11:00:00,34.97,35.02,34.93,34.97,83400.0,26.1427,26.1801,26.1128,26.1427,83400.0
2013-08-12 11:30:00,34.97,35.14,34.97,35.04,95600.0,26.1427,26.2698,26.1427,26.1951,95600.0
2013-08-12 12:00:00,35.04,35.05,34.92,34.93,95700.0,26.1951,26.2025,26.1054,26.1128,95700.0
2013-08-12 12:30:00,34.93,34.98,34.87,34.97,90000.0,26.1128,26.1502,26.068,26.1427,90000.0
2013-08-12 13:00:00,34.96,34.98,34.92,34.95,59400.0,26.1353,26.1502,26.1054,26.1278,59400.0
2013-08-12 13:30:00,34.95,34.98,34.87,34.87,68200.0,26.1278,26.1502,26.068,26.068,68200.0
2013-08-12 14:00:00,34.88,34.88,34.79,34.82,75000.0,26.0754,26.0754,26.0082,26.0306,75000.0
2013-08-12 14:30:00,34.82,34.92,34.81,34.9,69200.0,26.0306,26.1054,26.0231,26.0904,69200.0
2013-08-12 15:00:00,34.9,34.95,34.88,34.92,93900.0,26.0904,26.1278,26.0754,26.1054,93900.0
2013-08-12 15:30:00,34.91,35.03,34.91,34.96,364900.0,26.0979,26.1876,26.0979,26.1353,364900.0
2013-08-13 09:30:00,34.98,35.03,34.69,34.75,109500.0,26.1502,26.1876,25.9334,25.9783,109500.0
2013-08-13 10:00:00,34.79,34.8,34.55,34.71,72300.0,26.0082,26.0156,25.8287,25.9484,72300.0
2013-08-13 10:30:00,34.69,34.71,34.6,34.7,45400.0,25.9334,25.9484,25.8661,25.9409,45400.0
2013-08-13 11:00:00,34.7,34.78,34.64,34.7,117400.0,25.9409,26.0007,25.896,25.9409,117400.0
2013-08-13 11:30:00,34.7,34.81,34.64,34.69,61900.0,25.9409,26.0231,25.896,25.9334,61900.0
2013-08-13 12:00:00,34.69,34.79,34.66,34.76,58300.0,25.9334,26.0082,25.911,25.9857,58300.0
2013-08-13 12:30:00,34.77,34.83,34.76,34.81,45300.0,25.9932,26.0381,25.9857,26.0231,45300.0
2013-08-13 13:00:00,34.81,34.83,34.74,34.83,70000.0,26.0231,26.0381,25.9708,26.0381,70000.0
2013-08-13 13:30:00,34.83,34.84,34.68,34.72,98500.0,26.0381,26.0455,25.9259,25.9558,98500.0
2013-08-13 14:00:00,34.73,34.76,34.67,34.74,120600.0,25.9633,25.9857,25.9185,25.9708,120600.0
2013-08-13 14:30:00,34.74,34.76,34.72,34.75,145400.0,25.9708,25.9857,25.9558,25.9783,145400.0
2013-08-13 15:00:00,34.75,34.95,34.74,34.95,139400.0,25.9783,26.1278,25.9708,26.1278,139400.0
2013-08-13 15:30:00,34.94,34.99,34.91,34.94,240700.0,26.1203,26.1577,26.0979,26.1203,240700.0
2013-08-14 09:30:00,34.82,34.82,34.6,34.81,191500.0,26.0306,26.0306,25.8661,26.0231,191500.0
2013-08-14 10:00:00,34.81,34.86,34.74,34.77,84700.0,26.0231,26.0605,25.9708,25.9932,84700.0
2013-08-14 10:30:00,34.77,34.81,34.56,34.56,105700.0,25.9932,26.0231,25.8362,25.8362,105700.0
2013-08-14 11:00:00,34.56,34.65,34.51,34.55,45600.0,25.8362,25.9035,25.7988,25.8287,45600.0
2013-08-14 11:30:00,34.55,34.8,34.55,34.73,92300.0,25.8287,26.0156,25.8287,25.9633,92300.0
2013-08-14 12:00:00,34.73,34.73,34.64,34.71,34300.0,25.9633,25.9633,25.896,25.9484,34300.0
2013-08-14 12:30:00,34.74,34.74,34.63,34.66,41100.0,25.9708,25.9708,25.8886,25.911,41100.0
2013-08-14 13:00:00,34.67,34.92,34.65,34.91,81600.0,25.9185,26.1054,25.9035,26.0979,81600.0
2013-08-14 13:30:00,34.9,34.93,34.81,34.91,84900.0,26.0904,26.1128,26.0231,26.0979,84900.0
2013-08-14 14:00:00,34.91,35.07,34.9,35.04,103100.0,26.0979,26.2175,26.0904,26.1951,103100.0
2013-08-14 14:30:00,35.04,35.05,34.94,34.98,63600.0,26.1951,26.2025,26.1203,26.1502,63600.0
2013-08-14 15:00:00,34.98,35.05,34.93,34.94,64100.0,26.1502,26.2025,26.1128,26.1203,64100.0
2013-08-14 15:30:00,34.94,34.94,34.84,34.87,219100.0,26.1203,26.1203,26.0455,26.068,219100.0
2013-08-15 09:30:00,34.94,34.94,34.41,34.44,217200.0,26.1203,26.1203,25.7241,25.7465,217200.0
2013-08-15 10:00:00,34.44,34.74,34.4,34.7,111200.0,25.7465,25.9708,25.7166,25.9409,111200.0
2013-08-15 10:30:00,34.7,34.74,34.55,34.59,102600.0,25.9409,25.9708,25.8287,25.8587,102600.0
2013-08-15 11:00:00,34.6,34.68,34.51,34.66,33300.0,25.8661,25.9259,25.7988,25.911,33300.0
2013-08-15 11:30:00,34.67,34.73,34.59,34.59,63800.0,25.9185,25.9633,25.8587,25.8587,63800.0
2013-08-15 12:00:00,34.59,34.64,34.52,34.54,44600.0,25.8587,25.896,25.8063,25.8213,44600.0
2013-08-15 12:30:00,34.56,34.64,34.51,34.51,47000.0,25.8362,25.896,25.7988,25.7988,47000.0
2013-08-15 13:00:00,34.5,34.52,34.42,34.43,53100.0,25.7914,25.8063,25.7316,25.739,53100.0
2013-08-15 13:30:00,34.42,34.6,34.42,34.58,80500.0,25.7316,25.8661,25.7316,25.8512,80500.0
2013-08-15 14:00:00,34.58,34.64,34.47,34.64,58800.0,25.8512,25.896,25.7689,25.896,58800.0
2013-08-15 14:30:00,34.63,34.68,34.61,34.67,95900.0,25.8886,25.9259,25.8736,25.9185,95900.0
2013-08-15 15:00:00,34.67,34.72,34.59,34.59,130800.0,25.9185,25.9558,25.8587,25.8587,130800.0
2013-08-15 15:30:00,34.6,34.66,34.59,34.62,369900.0,25.8661,25.911,25.8587,25.8811,369900.0
2013-08-16 09:30:00,34.52,34.75,34.4,34.69,92200.0,25.8063,25.9783,25.7166,25.9334,92200.0
2013-08-16 10:00:00,34.71,34.77,34.56,34.61,67900.0,25.9484,25.9932,25.8362,25.8736,67900.0
2013-08-16 10:30:00,34.58,34.83,34.54,34.75,129900.0,25.8512,26.0381,25.8213,25.9783,129900.0
2013-08-16 11:00:00,34.75,34.8,34.65,34.69,114500.0,25.9783,26.0156,25.9035,25.9334,114500.0
2013-08-16 11:30:00,34.67,34.73,34.65,34.73,59800.0,25.9185,25.9633,25.9035,25.9633,59800.0
2013-08-16 12:00:00,34.71,34.79,34.68,34.75,42500.0,25.9484,26.0082,25.9259,25.9783,42500.0
2013-08-16 12:30:00,34.75,34.78,34.72,34.75,61900.0,25.9783,26.0007,25.9558,25.9783,61900.0
2013-08-16 13:00:00,34.75,34.76,34.63,34.7,81700.0,25.9783,25.9857,25.8886,25.9409,81700.0
2013-08-16 13:30:00,34.69,34.72,34.63,34.68,88500.0,25.9334,25.9558,25.8886,25.9259,88500.0
2013-08-16 14:00:00,34.68,34.72,34.65,34.71,68100.0,25.9259,25.9558,25.9035,25.9484,68100.0
2013-08-16 14:30:00,34.71,34.8,34.66,34.78,105300.0,25.9484,26.0156,25.911,26.0007,105300.0
2013-08-16 15:00:00,34.78,34.8,34.71,34.71,119400.0,26.0007,26.0156,25.9484,25.9484,119400.0
2013-08-16 15:30:00,34.71,34.79,34.65,34.66,374400.0,25.9484,26.0082,25.9035,25.911,374400.0
2013-08-19 09:30:00,34.63,34.7,34.5,34.55,110500.0,25.8886,25.9409,25.7914,25.8287,110500.0
2013-08-19 10:00:00,34.55,34.63,34.32,34.34,150900.0,25.8287,25.8886,25.6568,25.6718,150900.0
2013-08-19 10:30:00,34.34,34.39,34.16,34.16,202500.0,25.6718,25.7091,25.5372,25.5372,202500.0
2013-08-19 11:00:00,34.18,34.26,34.03,34.22,299500.0,25.5521,25.612,25.44,25.582,299500.0
2013-08-19 11:30:00,34.21,34.25,34.05,34.12,86000.0,25.5746,25.6045,25.455,25.5073,86000.0
2013-08-19 12:00:00,34.13,34.21,34.06,34.06,78100.0,25.5148,25.5746,25.4624,25.4624,78100.0
2013-08-19 12:30:00,34.07,34.1,34.03,34.04,90200.0,25.4699,25.4923,25.44,25.4475,90200.0
2013-08-19 13:00:00,34.03,34.05,33.96,34.02,163200.0,25.44,25.455,25.3877,25.4325,163200.0
2013-08-19 13:30:00,34.01,34.03,33.96,34.01,136900.0,25.4251,25.44,25.3877,25.4251,136900.0
2013-08-19 14:00:00,34.02,34.23,34.01,34.15,173100.0,25.4325,25.5895,25.4251,25.5297,173100.0
2013-08-19 14:30:00,34.15,34.2,34.11,34.15,152800.0,25.5297,25.5671,25.4998,25.5297,152800.0
2013-08-19 15:00:00,34.15,34.16,34.05,34.05,160500.0,25.5297,25.5372,25.455,25.455,160500.0
2013-08-19 15:30:00,34.05,34.12,33.96,34.0,433700.0,25.455,25.5073,25.3877,25.4176,433700.0
2013-08-20 09:30:00,34.08,34.44,33.97,34.3,239600.0,25.4774,25.7465,25.3952,25.6419,239600.0
2013-08-20 10:00:00,34.3,34.87,34.25,34.82,386400.0,25.6419,26.068,25.6045,26.0306,386400.0
2013-08-20 10:30:00,34.78,34.92,34.68,34.89,283000.0,26.0007,26.1054,25.9259,26.0829,283000.0
2013-08-20 11:00:00,34.89,35.0,34.83,34.88,85300.0,26.0829,26.1652,26.0381,26.0754,85300.0
2013-08-20 11:30:00,34.87,35.0,34.86,34.92,76100.0,26.068,26.1652,26.0605,26.1054,76100.0
2013-08-20 12:00:00,34.92,35.05,34.92,35.04,117200.0,26.1054,26.2025,26.1054,26.1951,117200.0
2013-08-20 12:30:00,35.04,35.07,34.96,35.05,87700.0,26.1951,26.2175,26.1353,26.2025,87700.0
2013-08-20 13:00:00,35.05,35.2,35.05,35.14,67300.0,26.2025,26.3147,26.2025,26.2698,67300.0
2013-08-20 13:30:00,35.13,35.15,35.05,35.05,76500.0,26.2623,26.2773,26.2025,26.2025,76500.0
2013-08-20 14:00:00,35.08,35.09,35.0,35.0,65100.0,26.225,26.2324,26.1652,26.1652,65100.0
2013-08-20 14:30:00,35.01,35.1,34.95,35.09,288900.0,26.1726,26.2399,26.1278,26.2324,288900.0
2013-08-20 15:00:00,35.09,35.2,35.09,35.15,148000.0,26.2324,26.3147,26.2324,26.2773,148000.0
2013-08-20 15:30:00,35.15,35.19,35.05,35.12,332500.0,26.2773,26.3072,26.2025,26.2549,332500.0
2013-08-21 09:30:00,34.9,34.94,34.58,34.69,221500.0,26.0904,26.1203,25.8512,25.9334,221500.0
2013-08-21 10:00:00,34.71,34.88,34.62,34.65,306800.0,25.9484,26.0754,25.8811,25.9035,306800.0
2013-08-21 10:30:00,34.66,34.67,34.5,34.53,121600.0,25.911,25.9185,25.7914,25.8138,121600.0
2013-08-21 11:00:00,34.53,34.57,34.5,34.53,158500.0,25.8138,25.8437,25.7914,25.8138,158500.0
2013-08-21 11:30:00,34.52,34.58,34.44,34.44,68900.0,25.8063,25.8512,25.7465,25.7465,68900.0
2013-08-21 12:00:00,34.44,34.44,34.23,34.24,98200.0,25.7465,25.7465,25.5895,25.597,98200.0
2013-08-21 12:30:00,34.24,34.25,34.13,34.18,82800.0,25.597,25.6045,25.5148,25.5521,82800.0
2013-08-21 13:00:00,34.18,34.22,34.11,34.11,74100.0,25.5521,25.582,25.4998,25.4998,74100.0
2013-08-21 13:30:00,34.11,34.22,34.1,34.18,173200.0,25.4998,25.582,25.4923,25.5521,173200.0
2013-08-21 14:00:00,34.18,34.19,33.95,34.11,197600.0,25.5521,25.5596,25.3802,25.4998,197600.0
2013-08-21 14:30:00,34.1,34.36,34.1,34.3,197900.0,25.4923,25.6867,25.4923,25.6419,197900.0
2013-08-21 15:00:00,34.32,34.34,34.22,34.33,140600.0,25.6568,25.6718,25.582,25.6643,140600.0
2013-08-21 15:30:00,34.33,34.34,34.06,34.07,303500.0,25.6643,25.6718,25.4624,25.4699,303500.0
2013-08-22 09:30:00,34.08,34.42,33.85,34.28,440100.0,25.4774,25.7316,25.3054,25.6269,440100.0
2013-08-22 10:00:00,34.29,34.36,34.14,34.29,145400.0,25.6344,25.6867,25.5222,25.6344,145400.0
2013-08-22 10:30:00,34.3,34.4,34.23,34.33,159500.0,25.6419,25.7166,25.5895,25.6643,159500.0
2013-08-22 11:00:00,34.33,34.36,34.19,34.28,158500.0,25.6643,25.6867,25.5596,25.6269,158500.0
2013-08-22 11:30:00,34.28,34.4,34.23,34.24,82300.0,25.6269,25.7166,25.5895,25.597,82300.0
2013-08-22 12:00:00,34.25,34.27,34.17,34.18,122600.0,25.6045,25.6194,25.5447,25.5521,122600.0
2013-08-22 12:30:00,34.18,34.27,34.07,34.16,189200.0,25.5521,25.6194,25.4699,25.5372,189200.0
2013-08-22 13:00:00,34.16,34.18,33.98,34.0,53600.0,25.5372,25.5521,25.4026,25.4176,53600.0
2013-08-22 13:30:00,34.01,34.13,33.98,34.07,59300.0,25.4251,25.5148,25.4026,25.4699,59300.0
2013-08-22 14:00:00,34.07,34.1,33.96,33.96,102000.0,25.4699,25.4923,25.3877,25.3877,102000.0
2013-08-22 14:30:00,33.96,33.97,33.8,33.91,211400.0,25.3877,25.3952,25.2681,25.3503,211400.0
2013-08-22 15:00:00,33.92,34.13,33.87,34.13,231100.0,25.3578,25.5148,25.3204,25.5148,231100.0
2013-08-22 15:30:00,34.13,34.17,33.95,34.0,763900.0,25.5148,25.5447,25.3802,25.4176,763900.0
2013-08-23 09:30:00,34.55,34.58,32.77,32.82,939100.0,25.8287,25.8512,24.4981,24.5354,939100.0
2013-08-23 10:00:00,32.8,32.97,32.5,32.89,628700.0,24.5205,24.6476,24.2962,24.5878,628700.0
2013-08-23 10:30:00,32.89,33.48,32.83,33.21,567900.0,24.5878,25.0288,24.5429,24.827,567900.0
2013-08-23 11:00:00,33.21,33.29,32.92,32.95,214800.0,24.827,24.8868,24.6102,24.6326,214800.0
2013-08-23 11:30:00,32.96,33.24,32.95,33.04,185500.0,24.6401,24.8494,24.6326,24.6999,185500.0
2013-08-23 12:00:00,33.05,33.2,33.02,33.18,179300.0,24.7074,24.8195,24.685,24.8046,179300.0
2013-08-23 12:30:00,33.2,33.33,33.14,33.29,134400.0,24.8195,24.9167,24.7747,24.8868,134400.0
2013-08-23 13:00:00,33.29,33.29,33.15,33.2,149400.0,24.8868,24.8868,24.7821,24.8195,149400.0
2013-08-23 13:30:00,33.21,33.25,33.17,33.19,127800.0,24.827,24.8569,24.7971,24.812,127800.0
2013-08-23 14:00:00,33.2,33.29,33.15,33.18,207400.0,24.8195,24.8868,24.7821,24.8046,207400.0
2013-08-23 14:30:00,33.19,33.21,33.1,33.12,178500.0,24.812,24.827,24.7448,24.7597,178500.0
2013-08-23 15:00:00,33.12,33.19,33.02,33.14,378800.0,24.7597,24.812,24.685,24.7747,378800.0
2013-08-23 15:30:00,33.14,33.15,33.0,33.01,567100.0,24.7747,24.7821,24.67,24.6775,567100.0
2013-08-26 09:30:00,32.99,33.29,32.88,33.05,153600.0,24.6625,24.8868,24.5803,24.7074,153600.0
2013-08-26 10:00:00,33.03,33.38,33.02,33.34,303900.0,24.6924,24.9541,24.685,24.9242,303900.0
2013-08-26 10:30:00,33.33,33.43,33.29,33.33,169200.0,24.9167,24.9915,24.8868,24.9167,169200.0
2013-08-26 11:00:00,33.32,33.36,33.19,33.27,124500.0,24.9092,24.9391,24.812,24.8719,124500.0
2013-08-26 11:30:00,33.27,33.39,33.16,33.18,99600.0,24.8719,24.9616,24.7896,24.8046,99600.0
2013-08-26 12:00:00,33.17,33.24,33.15,33.18,70200.0,24.7971,24.8494,24.7821,24.8046,70200.0
2013-08-26 12:30:00,33.19,33.24,33.12,33.16,80400.0,24.812,24.8494,24.7597,24.7896,80400.0
2013-08-26 13:00:00,33.16,33.24,33.11,33.12,78400.0,24.7896,24.8494,24.7522,24.7597,78400.0
2013-08-26 13:30:00,33.12,33.26,33.05,33.22,163800.0,24.7597,24.8644,24.7074,24.8345,163800.0
2013-08-26 14:00:00,33.23,33.23,33.16,33.2,84100.0,24.8419,24.8419,24.7896,24.8195,84100.0
2013-08-26 14:30:00,33.2,33.25,33.18,33.25,83500.0,24.8195,24.8569,24.8046,24.8569,83500.0
2013-08-26 15:00:00,33.25,33.26,33.02,33.12,213000.0,24.8569,24.8644,24.685,24.7597,213000.0
2013-08-26 15:30:00,33.12,33.12,33.01,33.05,287300.0,24.7597,24.7597,24.6775,24.7074,287300.0
2013-08-27 09:30:00,32.77,32.9,32.5,32.89,228000.0,24.4981,24.5952,24.2962,24.5878,228000.0
2013-08-27 10:00:00,32.86,32.96,32.75,32.76,197700.0,24.5653,24.6401,24.4831,24.4906,197700.0
2013-08-27 10:30:00,32.76,32.84,32.65,32.75,169700.0,24.4906,24.5504,24.4084,24.4831,169700.0
2013-08-27 11:00:00,32.75,32.75,32.55,32.59,79300.0,24.4831,24.4831,24.3336,24.3635,79300.0
2013-08-27 11:30:00,32.57,32.7,32.57,32.68,96500.0,24.3485,24.4457,24.3485,24.4308,96500.0
2013-08-27 12:00:00,32.68,32.72,32.64,32.65,106300.0,24.4308,24.4607,24.4009,24.4084,106300.0
2013-08-27 12:30:00,32.66,32.69,32.55,32.55,127900.0,24.4158,24.4383,24.3336,24.3336,127900.0
2013-08-27 13:00:00,32.56,32.59,32.29,32.34,180700.0,24.3411,24.3635,24.1392,24.1766,180700.0
2013-08-27 13:30:00,32.36,32.43,32.3,32.32,137300.0,24.1916,24.2439,24.1467,24.1617,137300.0
2013-08-27 14:00:00,32.31,32.33,32.17,32.24,173900.0,24.1542,24.1691,24.0495,24.1018,173900.0
2013-08-27 14:30:00,32.23,32.34,32.17,32.26,157000.0,24.0944,24.1766,24.0495,24.1168,157000.0
2013-08-27 15:00:00,32.27,32.32,32.19,32.21,185300.0,24.1243,24.1617,24.0645,24.0794,185300.0
2013-08-27 15:30:00,32.21,32.23,32.09,32.17,491400.0,24.0794,24.0944,23.9897,24.0495,491400.0
2013-08-28 09:30:00,32.27,32.6,32.25,32.4,221900.0,24.1243,24.371,24.1093,24.2215,221900.0
2013-08-28 10:00:00,32.4,32.59,32.4,32.53,201900.0,24.2215,24.3635,24.2215,24.3186,201900.0
2013-08-28 10:30:00,32.52,32.61,32.45,32.59,121600.0,24.3112,24.3785,24.2588,24.3635,121600.0
2013-08-28 11:00:00,32.59,32.63,32.5,32.51,91700.0,24.3635,24.3934,24.2962,24.3037,91700.0
2013-08-28 11:30:00,32.51,32.65,32.48,32.64,85400.0,24.3037,24.4084,24.2813,24.4009,85400.0
2013-08-28 12:00:00,32.64,32.73,32.57,32.71,90400.0,24.4009,24.4682,24.3485,24.4532,90400.0
2013-08-28 12:30:00,32.7,32.75,32.64,32.68,67700.0,24.4457,24.4831,24.4009,24.4308,67700.0
2013-08-28 13:00:00,32.68,32.72,32.63,32.68,70400.0,24.4308,24.4607,24.3934,24.4308,70400.0
2013-08-28 13:30:00,32.68,32.69,32.59,32.68,97600.0,24.4308,24.4383,24.3635,24.4308,97600.0
2013-08-28 14:00:00,32.68,32.7,32.55,32.69,76100.0,24.4308,24.4457,24.3336,24.4383,76100.0
2013-08-28 14:30:00,32.68,32.68,32.59,32.64,219200.0,24.4308,24.4308,24.3635,24.4009,219200.0
2013-08-28 15:00:00,32.63,32.64,32.58,32.61,174600.0,24.3934,24.4009,24.356,24.3785,174600.0
2013-08-28 15:30:00,32.62,32.69,32.56,32.57,457400.0,24.3859,24.4383,24.3411,24.3485,457400.0
2013-08-29 09:30:00,32.61,32.76,32.51,32.58,351100.0,24.3785,24.4906,24.3037,24.356,351100.0
2013-08-29 10:00:00,32.58,32.62,32.43,32.49,141300.0,24.356,24.3859,24.2439,24.2887,141300.0
2013-08-29 10:30:00,32.49,32.64,32.47,32.59,91000.0,24.2887,24.4009,24.2738,24.3635,91000.0
2013-08-29 11:00:00,32.6,32.69,32.6,32.62,116200.0,24.371,24.4383,24.371,24.3859,116200.0
2013-08-29 11:30:00,32.62,32.65,32.57,32.62,127800.0,24.3859,24.4084,24.3485,24.3859,127800.0
2013-08-29 12:00:00,32.63,32.68,32.61,32.68,55000.0,24.3934,24.4308,24.3785,24.4308,55000.0
2013-08-29 12:30:00,32.68,32.68,32.52,32.53,92600.0,24.4308,24.4308,24.3112,24.3186,92600.0
2013-08-29 13:00:00,32.54,32.55,32.37,32.39,96000.0,24.3261,24.3336,24.199,24.214,96000.0
2013-08-29 13:30:00,32.39,32.52,32.33,32.48,191500.0,24.214,24.3112,24.1691,24.2813,191500.0
2013-08-29 14:00:00,32.48,32.6,32.46,32.57,163200.0,24.2813,24.371,24.2663,24.3485,163200.0
2013-08-29 14:30:00,32.57,32.59,32.49,32.51,87200.0,24.3485,24.3635,24.2887,24.3037,87200.0
2013-08-29 15:00:00,32.52,32.53,32.46,32.49,119600.0,24.3112,24.3186,24.2663,24.2887,119600.0
2013-08-29 15:30:00,32.49,32.54,32.44,32.53,234500.0,24.2887,24.3261,24.2514,24.3186,234500.0
2013-08-30 09:30:00,32.63,32.67,32.37,32.47,81800.0,24.3934,24.4233,24.199,24.2738,81800.0
2013-08-30 10:00:00,32.47,32.49,32.3,32.39,39500.0,24.2738,24.2887,24.1467,24.214,39500.0
2013-08-30 10:30:00,32.37,32.41,32.24,32.3,58700.0,24.199,24.2289,24.1018,24.1467,58700.0
2013-08-30 11:00:00,32.27,32.33,32.18,32.19,80700.0,24.1243,24.1691,24.057,24.0645,80700.0
2013-08-30 11:30:00,32.18,32.26,32.15,32.17,50500.0,24.057,24.1168,24.0346,24.0495,50500.0
2013-08-30 12:00:00,32.18,32.3,32.18,32.29,99100.0,24.057,24.1467,24.057,24.1392,99100.0
2013-08-30 12:30:00,32.28,32.3,32.2,32.27,60900.0,24.1318,24.1467,24.0719,24.1243,60900.0
2013-08-30 13:00:00,32.26,32.3,32.16,32.22,126600.0,24.1168,24.1467,24.042,24.0869,126600.0
2013-08-30 13:30:00,32.22,32.29,32.19,32.25,115100.0,24.0869,24.1392,24.0645,24.1093,115100.0
2013-08-30 14:00:00,32.25,32.27,32.22,32.25,136200.0,24.1093,24.1243,24.0869,24.1093,136200.0
2013-08-30 14:30:00,32.25,32.27,32.1,32.12,125700.0,24.1093,24.1243,23.9972,24.0121,125700.0
2013-08-30 15:00:00,32.11,32.18,32.08,32.15,122100.0,24.0047,24.057,23.9822,24.0346,122100.0
2013-08-30 15:30:00,32.16,32.2,32.12,32.18,292200.0,24.042,24.0719,24.0121,24.057,292200.0
2013-09-03 09:30:00,32.5,32.66,32.37,32.49,203300.0,24.2962,24.4158,24.199,24.2887,203300.0
2013-09-03 10:00:00,32.48,32.65,32.3,32.38,151200.0,24.2813,24.4084,24.1467,24.2065,151200.0
2013-09-03 10:30:00,32.38,32.54,32.35,32.45,95100.0,24.2065,24.3261,24.1841,24.2588,95100.0
2013-09-03 11:00:00,32.45,32.51,32.21,32.21,101100.0,24.2588,24.3037,24.0794,24.0794,101100.0
2013-09-03 11:30:00,32.21,32.34,32.2,32.24,66200.0,24.0794,24.1766,24.0719,24.1018,66200.0
2013-09-03 12:00:00,32.24,32.28,32.18,32.19,62300.0,24.1018,24.1318,24.057,24.0645,62300.0
2013-09-03 12:30:00,32.2,32.24,32.18,32.21,75400.0,24.0719,24.1018,24.057,24.0794,75400.0
2013-09-03 13:00:00,32.21,32.21,32.07,32.11,124500.0,24.0794,24.0794,23.9748,24.0047,124500.0
2013-09-03 13:30:00,32.11,32.11,31.93,31.94,100200.0,24.0047,24.0047,23.8701,23.8776,100200.0
2013-09-03 14:00:00,31.94,32.09,31.91,31.99,104600.0,23.8776,23.9897,23.8551,23.915,104600.0
2013-09-03 14:30:00,31.99,32.07,31.91,32.06,100900.0,23.915,23.9748,23.8551,23.9673,100900.0
2013-09-03 15:00:00,32.06,32.2,32.05,32.18,108300.0,23.9673,24.0719,23.9598,24.057,108300.0
2013-09-03 15:30:00,32.18,32.23,32.06,32.09,366000.0,24.057,24.0944,23.9673,23.9897,366000.0
2013-09-04 09:30:00,32.13,32.5,32.05,32.33,174200.0,24.0196,24.2962,23.9598,24.1691,174200.0
2013-09-04 10:00:00,32.3,32.56,32.3,32.56,258400.0,24.1467,24.3411,24.1467,24.3411,258400.0
2013-09-04 10:30:00,32.55,32.73,32.53,32.71,106100.0,24.3336,24.4682,24.3186,24.4532,106100.0
2013-09-04 11:00:00,32.71,32.78,32.64,32.72,97700.0,24.4532,24.5055,24.4009,24.4607,97700.0
2013-09-04 11:30:00,32.72,32.85,32.71,32.85,134600.0,24.4607,24.5579,24.4532,24.5579,134600.0
2013-09-04 12:00:00,32.84,32.92,32.7,32.7,115200.0,24.5504,24.6102,24.4457,24.4457,115200.0
2013-09-04 12:30:00,32.71,32.72,32.55,32.57,114300.0,24.4532,24.4607,24.3336,24.3485,114300.0
2013-09-04 13:00:00,32.56,32.64,32.54,32.63,169500.0,24.3411,24.4009,24.3261,24.3934,169500.0
2013-09-04 13:30:00,32.63,32.64,32.54,32.54,70900.0,24.3934,24.4009,24.3261,24.3261,70900.0
2013-09-04 14:00:00,32.55,32.74,32.49,32.73,448700.0,24.3336,24.4756,24.2887,24.4682,448700.0
2013-09-04 14:30:00,32.73,32.91,32.71,32.86,176200.0,24.4682,24.6027,24.4532,24.5653,176200.0
2013-09-04 15:00:00,32.86,32.92,32.83,32.83,161800.0,24.5653,24.6102,24.5429,24.5429,161800.0
2013-09-04 15:30:00,32.84,32.94,32.79,32.87,421800.0,24.5504,24.6252,24.513,24.5728,421800.0
2013-09-05 09:30:00,32.94,33.27,32.83,33.2,302200.0,24.6252,24.8719,24.5429,24.8195,302200.0
2013-09-05 10:00:00,33.2,33.23,32.97,33.07,171400.0,24.8195,24.8419,24.6476,24.7223,171400.0
2013-09-05 10:30:00,33.05,33.11,33.0,33.0,148700.0,24.7074,24.7522,24.67,24.67,148700.0
2013-09-05 11:00:00,33.0,33.14,32.98,33.11,133800.0,24.67,24.7747,24.6551,24.7522,133800.0
2013-09-05 11:30:00,33.11,33.19,33.02,33.02,145900.0,24.7522,24.812,24.685,24.685,145900.0
2013-09-05 12:00:00,33.02,33.02,32.85,32.89,79900.0,24.685,24.685,24.5579,24.5878,79900.0
2013-09-05 12:30:00,32.88,32.97,32.88,32.9,57500.0,24.5803,24.6476,24.5803,24.5952,57500.0
2013-09-05 13:00:00,32.9,32.92,32.74,32.8,89000.0,24.5952,24.6102,24.4756,24.5205,89000.0
2013-09-05 13:30:00,32.8,32.88,32.79,32.87,72600.0,24.5205,24.5803,24.513,24.5728,72600.0
2013-09-05 14:00:00,32.85,32.88,32.83,32.86,65400.0,24.5579,24.5803,24.5429,24.5653,65400.0
2013-09-05 14:30:00,32.86,32.91,32.83,32.89,95600.0,24.5653,24.6027,24.5429,24.5878,95600.0
2013-09-05 15:00:00,32.9,32.9,32.84,32.88,82100.0,24.5952,24.5952,24.5504,24.5803,82100.0
2013-09-05 15:30:00,32.89,32.93,32.84,32.85,256500.0,24.5878,24.6177,24.5504,24.5579,256500.0
2013-09-06 09:30:00,32.89,32.97,32.32,32.55,146900.0,24.5878,24.6476,24.1617,24.3336,146900.0
2013-09-06 10:00:00,32.52,32.74,32.38,32.71,103400.0,24.3112,24.4756,24.2065,24.4532,103400.0
2013-09-06 10:30:00,32.71,32.84,32.68,32.8,109700.0,24.4532,24.5504,24.4308,24.5205,109700.0
2013-09-06 11:00:00,32.8,32.83,32.72,32.72,83400.0,24.5205,24.5429,24.4607,24.4607,83400.0
2013-09-06 11:30:00,32.72,32.74,32.64,32.65,98400.0,24.4607,24.4756,24.4009,24.4084,98400.0
2013-09-06 12:00:00,32.65,32.7,32.63,32.65,52800.0,24.4084,24.4457,24.3934,24.4084,52800.0
2013-09-06 12:30:00,32.65,32.65,32.54,32.55,152400.0,24.4084,24.4084,24.3261,24.3336,152400.0
2013-09-06 13:00:00,32.55,32.67,32.55,32.66,126200.0,24.3336,24.4233,24.3336,24.4158,126200.0
2013-09-06 13:30:00,32.66,32.75,32.64,32.72,90400.0,24.4158,24.4831,24.4009,24.4607,90400.0
2013-09-06 14:00:00,32.72,32.8,32.71,32.77,65200.0,24.4607,24.5205,24.4532,24.4981,65200.0
2013-09-06 14:30:00,32.77,32.83,32.75,32.82,135500.0,24.4981,24.5429,24.4831,24.5354,135500.0
2013-09-06 15:00:00,32.82,32.82,32.7,32.72,142600.0,24.5354,24.5354,24.4457,24.4607,142600.0
2013-09-06 15:30:00,32.72,32.8,32.6,32.66,530800.0,24.4607,24.5205,24.371,24.4158,530800.0
2013-09-09 09:30:00,32.9,33.29,32.81,33.27,165400.0,24.5952,24.8868,24.528,24.8719,165400.0
2013-09-09 10:00:00,33.28,33.36,33.18,33.2,142400.0,24.8793,24.9391,24.8046,24.8195,142400.0
2013-09-09 10:30:00,33.2,33.37,33.18,33.28,89600.0,24.8195,24.9466,24.8046,24.8793,89600.0
2013-09-09 11:00:00,33.27,33.39,33.2,33.32,144100.0,24.8719,24.9616,24.8195,24.9092,144100.0
2013-09-09 11:30:00,33.32,33.48,33.32,33.45,99300.0,24.9092,25.0288,24.9092,25.0064,99300.0
2013-09-09 12:00:00,33.44,33.51,33.4,33.51,85300.0,24.9989,25.0513,24.969,25.0513,85300.0
2013-09-09 12:30:00,33.51,33.52,33.42,33.44,71500.0,25.0513,25.0587,24.984,24.9989,71500.0
2013-09-09 13:00:00,33.44,33.44,33.25,33.25,168000.0,24.9989,24.9989,24.8569,24.8569,168000.0
2013-09-09 13:30:00,33.26,33.31,33.21,33.29,58400.0,24.8644,24.9018,24.827,24.8868,58400.0
2013-09-09 14:00:00,33.31,33.34,33.24,33.24,107500.0,24.9018,24.9242,24.8494,24.8494,107500.0
2013-09-09 14:30:00,33.23,33.32,33.17,33.25,163500.0,24.8419,24.9092,24.7971,24.8569,163500.0
2013-09-09 15:00:00,33.26,33.28,33.2,33.23,78900.0,24.8644,24.8793,24.8195,24.8419,78900.0
2013-09-09 15:30:00,33.23,33.23,33.12,33.15,380400.0,24.8419,24.8419,24.7597,24.7821,380400.0
2013-09-10 09:30:00,33.44,33.49,33.16,33.32,201300.0,24.9989,25.0363,24.7896,24.9092,201300.0
2013-09-10 10:00:00,33.32,33.42,33.27,33.38,206500.0,24.9092,24.984,24.8719,24.9541,206500.0
2013-09-10 10:30:00,33.37,33.58,33.37,33.49,172500.0,24.9466,25.1036,24.9466,25.0363,172500.0
2013-09-10 11:00:00,33.48,33.53,33.34,33.38,292500.0,25.0288,25.0662,24.9242,24.9541,292500.0
2013-09-10 11:30:00,33.38,33.44,33.26,33.36,176700.0,24.9541,24.9989,24.8644,24.9391,176700.0
2013-09-10 12:00:00,33.35,33.35,33.19,33.24,56400.0,24.9317,24.9317,24.812,24.8494,56400.0
2013-09-10 12:30:00,33.24,33.42,33.22,33.4,94400.0,24.8494,24.984,24.8345,24.969,94400.0
2013-09-10 13:00:00,33.4,33.42,33.33,33.38,93700.0,24.969,24.984,24.9167,24.9541,93700.0
2013-09-10 13:30:00,33.39,33.41,33.33,33.39,57900.0,24.9616,24.9765,24.9167,24.9616,57900.0
2013-09-10 14:00:00,33.4,33.54,33.39,33.47,116300.0,24.969,25.0737,24.9616,25.0214,116300.0
2013-09-10 14:30:00,33.47,33.48,33.34,33.38,100400.0,25.0214,25.0288,24.9242,24.9541,100400.0
2013-09-10 15:00:00,33.37,33.42,33.31,33.32,171500.0,24.9466,24.984,24.9018,24.9092,171500.0
2013-09-10 15:30:00,33.32,33.35,33.27,33.32,375600.0,24.9092,24.9317,24.8719,24.9092,375600.0
2013-09-11 09:30:00,33.4,33.42,33.24,33.41,174500.0,24.969,24.984,24.8494,24.9765,174500.0
2013-09-11 10:00:00,33.4,33.61,33.37,33.44,111600.0,24.969,25.126,24.9466,24.9989,111600.0
2013-09-11 10:30:00,33.45,33.55,33.44,33.47,49500.0,25.0064,25.0812,24.9989,25.0214,49500.0
2013-09-11 11:00:00,33.46,33.57,33.45,33.5,45200.0,25.0139,25.0961,25.0064,25.0438,45200.0
2013-09-11 11:30:00,33.51,33.59,33.45,33.47,48400.0,25.0513,25.1111,25.0064,25.0214,48400.0
2013-09-11 12:00:00,33.47,33.5,33.43,33.46,30400.0,25.0214,25.0438,24.9915,25.0139,30400.0
2013-09-11 12:30:00,33.47,33.53,33.46,33.53,35200.0,25.0214,25.0662,25.0139,25.0662,35200.0
2013-09-11 13:00:00,33.53,33.56,33.48,33.55,67400.0,25.0662,25.0886,25.0288,25.0812,67400.0
2013-09-11 13:30:00,33.55,33.55,33.5,33.5,50000.0,25.0812,25.0812,25.0438,25.0438,50000.0
2013-09-11 14:00:00,33.5,33.52,33.43,33.45,46600.0,25.0438,25.0587,24.9915,25.0064,46600.0
2013-09-11 14:30:00,33.45,33.55,33.43,33.5,149600.0,25.0064,25.0812,24.9915,25.0438,149600.0
2013-09-11 15:00:00,33.5,33.53,33.46,33.49,101700.0,25.0438,25.0662,25.0139,25.0363,101700.0
2013-09-11 15:30:00,33.48,33.51,33.44,33.5,306700.0,25.0288,25.0513,24.9989,25.0438,306700.0
2013-09-12 09:30:00,33.56,33.62,33.12,33.31,159200.0,25.0886,25.1335,24.7597,24.9018,159200.0
2013-09-12 10:00:00,33.31,33.31,33.12,33.18,119500.0,24.9018,24.9018,24.7597,24.8046,119500.0
2013-09-12 10:30:00,33.18,33.21,33.08,33.11,146900.0,24.8046,24.827,24.7298,24.7522,146900.0
2013-09-12 11:00:00,33.11,33.14,32.94,32.95,121400.0,24.7522,24.7747,24.6252,24.6326,121400.0
2013-09-12 11:30:00,32.96,33.02,32.91,32.97,53500.0,24.6401,24.685,24.6027,24.6476,53500.0
2013-09-12 12:00:00,32.97,32.97,32.83,32.84,68100.0,24.6476,24.6476,24.5429,24.5504,68100.0
2013-09-12 12:30:00,32.84,32.89,32.81,32.87,87200.0,24.5504,24.5878,24.528,24.5728,87200.0
2013-09-12 13:00:00,32.88,33.02,32.86,33.02,45900.0,24.5803,24.685,24.5653,24.685,45900.0
2013-09-12 13:30:00,33.01,33.05,32.95,32.96,60100.0,24.6775,24.7074,24.6326,24.6401,60100.0
2013-09-12 14:00:00,32.95,32.98,32.86,32.91,62000.0,24.6326,24.6551,24.5653,24.6027,62000.0
2013-09-12 14:30:00,32.9,32.91,32.81,32.9,78300.0,24.5952,24.6027,24.528,24.5952,78300.0
2013-09-12 15:00:00,32.9,32.9,32.84,32.89,80200.0,24.5952,24.5952,24.5504,24.5878,80200.0
2013-09-12 15:30:00,32.89,32.92,32.84,32.91,181700.0,24.5878,24.6102,24.5504,24.6027,181700.0
2013-09-13 09:30:00,33.04,33.1,32.77,32.8,97600.0,24.6999,24.7448,24.4981,24.5205,97600.0
2013-09-13 10:00:00,32.78,32.81,32.65,32.78,89300.0,24.5055,24.528,24.4084,24.5055,89300.0
2013-09-13 10:30:00,32.78,32.87,32.68,32.87,95400.0,24.5055,24.5728,24.4308,24.5728,95400.0
2013-09-13 11:00:00,32.88,32.89,32.81,32.87,42900.0,24.5803,24.5878,24.528,24.5728,42900.0
2013-09-13 11:30:00,32.87,32.88,32.86,32.87,22300.0,24.5728,24.5803,24.5653,24.5728,22300.0
2013-09-13 12:00:00,32.87,32.95,32.86,32.9,48500.0,24.5728,24.6326,24.5653,24.5952,48500.0
2013-09-13 12:30:00,32.91,32.91,32.82,32.85,31900.0,24.6027,24.6027,24.5354,24.5579,31900.0
2013-09-13 13:00:00,32.86,32.9,32.83,32.88,39700.0,24.5653,24.5952,24.5429,24.5803,39700.0
2013-09-13 13:30:00,32.88,32.89,32.83,32.86,37200.0,24.5803,24.5878,24.5429,24.5653,37200.0
2013-09-13 14:00:00,32.87,32.9,32.84,32.86,65800.0,24.5728,24.5952,24.5504,24.5653,65800.0
2013-09-13 14:30:00,32.87,32.9,32.84,32.87,58500.0,24.5728,24.5952,24.5504,24.5728,58500.0
2013-09-13 15:00:00,32.86,32.88,32.75,32.81,119300.0,24.5653,24.5803,24.4831,24.528,119300.0
2013-09-13 15:30:00,32.81,32.83,32.77,32.82,252400.0,24.528,24.5429,24.4981,24.5354,252400.0
2013-09-16 09:30:00,33.11,33.26,33.07,33.07,96000.0,24.7522,24.8644,24.7223,24.7223,96000.0
2013-09-16 10:00:00,33.07,33.22,33.03,33.12,99900.0,24.7223,24.8345,24.6924,24.7597,99900.0
2013-09-16 10:30:00,33.11,33.16,32.92,32.92,93100.0,24.7522,24.7896,24.6102,24.6102,93100.0
2013-09-16 11:00:00,32.92,32.94,32.86,32.89,110300.0,24.6102,24.6252,24.5653,24.5878,110300.0
2013-09-16 11:30:00,32.88,32.91,32.81,32.83,100100.0,24.5803,24.6027,24.528,24.5429,100100.0
2013-09-16 12:00:00,32.84,32.85,32.77,32.78,119000.0,24.5504,24.5579,24.4981,24.5055,119000.0
2013-09-16 12:30:00,32.78,32.81,32.76,32.78,195800.0,24.5055,24.528,24.4906,24.5055,195800.0
2013-09-16 13:00:00,32.78,32.79,32.74,32.76,166900.0,24.5055,24.513,24.4756,24.4906,166900.0
2013-09-16 13:30:00,32.75,32.76,32.65,32.68,178300.0,24.4831,24.4906,24.4084,24.4308,178300.0
2013-09-16 14:00:00,32.68,32.71,32.63,32.64,118400.0,24.4308,24.4532,24.3934,24.4009,118400.0
2013-09-16 14:30:00,32.64,32.68,32.62,32.63,154600.0,24.4009,24.4308,24.3859,24.3934,154600.0
2013-09-16 15:00:00,32.62,32.74,32.61,32.71,235100.0,24.3859,24.4756,24.3785,24.4532,235100.0
2013-09-16 15:30:00,32.71,32.82,32.7,32.79,468100.0,24.4532,24.5354,24.4457,24.513,468100.0
2013-09-17 09:30:00,32.87,33.39,32.86,33.21,168700.0,24.5728,24.9616,24.5653,24.827,168700.0
2013-09-17 10:00:00,33.22,33.33,33.16,33.21,68000.0,24.8345,24.9167,24.7896,24.827,68000.0
2013-09-17 10:30:00,33.21,33.27,33.18,33.22,77800.0,24.827,24.8719,24.8046,24.8345,77800.0
2013-09-17 11:00:00,33.21,33.35,33.16,33.34,139200.0,24.827,24.9317,24.7896,24.9242,139200.0
2013-09-17 11:30:00,33.35,33.38,33.29,33.34,140500.0,24.9317,24.9541,24.8868,24.9242,140500.0
2013-09-17 12:00:00,33.35,33.37,33.27,33.29,63200.0,24.9317,24.9466,24.8719,24.8868,63200.0
2013-09-17 12:30:00,33.28,33.32,33.23,33.27,57300.0,24.8793,24.9092,24.8419,24.8719,57300.0
2013-09-17 13:00:00,33.28,33.3,33.23,33.29,61500.0,24.8793,24.8943,24.8419,24.8868,61500.0
2013-09-17 13:30:00,33.29,33.35,33.29,33.35,55300.0,24.8868,24.9317,24.8868,24.9317,55300.0
2013-09-17 14:00:00,33.35,33.35,33.29,33.3,68600.0,24.9317,24.9317,24.8868,24.8943,68600.0
2013-09-17 14:30:00,33.3,33.31,33.25,33.29,57300.0,24.8943,24.9018,24.8569,24.8868,57300.0
2013-09-17 15:00:00,33.29,33.3,33.24,33.28,74700.0,24.8868,24.8943,24.8494,24.8793,74700.0
2013-09-17 15:30:00,33.28,33.37,33.28,33.37,259700.0,24.8793,24.9466,24.8793,24.9466,259700.0
2013-09-18 09:30:00,33.26,33.38,33.21,33.35,95300.0,24.8644,24.9541,24.827,24.9317,95300.0
2013-09-18 10:00:00,33.36,33.38,33.17,33.18,61800.0,24.9391,24.9541,24.7971,24.8046,61800.0
2013-09-18 10:30:00,33.18,33.26,33.14,33.26,49500.0,24.8046,24.8644,24.7747,24.8644,49500.0
2013-09-18 11:00:00,33.26,33.26,33.06,33.06,62000.0,24.8644,24.8644,24.7149,24.7149,62000.0
2013-09-18 11:30:00,33.06,33.1,32.94,32.97,50700.0,24.7149,24.7448,24.6252,24.6476,50700.0
2013-09-18 12:00:00,32.96,33.05,32.95,32.97,46000.0,24.6401,24.7074,24.6326,24.6476,46000.0
2013-09-18 12:30:00,32.97,33.05,32.95,33.03,50200.0,24.6476,24.7074,24.6326,24.6924,50200.0
2013-09-18 13:00:00,33.03,33.06,32.99,33.04,34400.0,24.6924,24.7149,24.6625,24.6999,34400.0
2013-09-18 13:30:00,33.03,33.06,32.99,33.06,66400.0,24.6924,24.7149,24.6625,24.7149,66400.0
2013-09-18 14:00:00,33.07,33.5,33.06,33.49,146700.0,24.7223,25.0438,24.7149,25.0363,146700.0
2013-09-18 14:30:00,33.49,33.6,33.41,33.59,102200.0,25.0363,25.1186,24.9765,25.1111,102200.0
2013-09-18 15:00:00,33.6,33.72,33.56,33.63,225400.0,25.1186,25.2083,25.0886,25.141,225400.0
2013-09-18 15:30:00,33.63,33.74,33.62,33.68,182800.0,25.141,25.2232,25.1335,25.1784,182800.0
2013-09-19 09:30:00,33.73,33.75,33.63,33.72,136300.0,25.2157,25.2307,25.141,25.2083,136300.0
2013-09-19 10:00:00,33.73,33.76,33.63,33.69,142500.0,25.2157,25.2382,25.141,25.1858,142500.0
2013-09-19 10:30:00,33.69,33.73,33.6,33.69,96000.0,25.1858,25.2157,25.1186,25.1858,96000.0
2013-09-19 11:00:00,33.69,33.71,33.65,33.68,55100.0,25.1858,25.2008,25.1559,25.1784,55100.0
2013-09-19 11:30:00,33.67,33.69,33.6,33.64,65700.0,25.1709,25.1858,25.1186,25.1485,65700.0
2013-09-19 12:00:00,33.65,33.71,33.63,33.69,33700.0,25.1559,25.2008,25.141,25.1858,33700.0
2013-09-19 12:30:00,33.68,33.68,33.55,33.56,47400.0,25.1784,25.1784,25.0812,25.0886,47400.0
2013-09-19 13:00:00,33.55,33.58,33.49,33.51,36900.0,25.0812,25.1036,25.0363,25.0513,36900.0
2013-09-19 13:30:00,33.51,33.61,33.48,33.51,167700.0,25.0513,25.126,25.0288,25.0513,167700.0
2013-09-19 14:00:00,33.51,33.6,33.5,33.54,54900.0,25.0513,25.1186,25.0438,25.0737,54900.0
2013-09-19 14:30:00,33.54,33.54,33.39,33.39,150600.0,25.0737,25.0737,24.9616,24.9616,150600.0
2013-09-19 15:00:00,33.4,33.41,33.35,33.39,114500.0,24.969,24.9765,24.9317,24.9616,114500.0
2013-09-19 15:30:00,33.4,33.42,33.36,33.36,254000.0,24.969,24.984,24.9391,24.9391,254000.0
2013-09-20 09:30:00,33.55,33.55,33.16,33.18,188600.0,25.0812,25.0812,24.7896,24.8046,188600.0
2013-09-20 10:00:00,33.2,33.29,33.02,33.09,110200.0,24.8195,24.8868,24.685,24.7373,110200.0
2013-09-20 10:30:00,33.1,33.2,33.08,33.17,73600.0,24.7448,24.8195,24.7298,24.7971,73600.0
2013-09-20 11:00:00,33.17,33.2,33.0,33.04,69900.0,24.7971,24.8195,24.67,24.6999,69900.0
2013-09-20 11:30:00,33.04,33.1,32.93,32.94,117900.0,24.6999,24.7448,24.6177,24.6252,117900.0
2013-09-20 12:00:00,32.95,32.99,32.88,32.98,83200.0,24.6326,24.6625,24.5803,24.6551,83200.0
2013-09-20 12:30:00,32.98,33.09,32.93,33.06,93000.0,24.6551,24.7373,24.6177,24.7149,93000.0
2013-09-20 13:00:00,33.06,33.06,32.98,33.0,58800.0,24.7149,24.7149,24.6551,24.67,58800.0
2013-09-20 13:30:00,33.0,33.05,32.95,32.95,61700.0,24.67,24.7074,24.6326,24.6326,61700.0
2013-09-20 14:00:00,32.95,32.97,32.84,32.96,106100.0,24.6326,24.6476,24.5504,24.6401,106100.0
2013-09-20 14:30:00,32.97,33.04,32.95,33.02,118200.0,24.6476,24.6999,24.6326,24.685,118200.0
2013-09-20 15:00:00,33.02,33.03,32.98,32.99,137100.0,24.685,24.6924,24.6551,24.6625,137100.0
2013-09-20 15:30:00,33.0,33.06,32.97,32.98,491300.0,24.67,24.7149,24.6476,24.6551,491300.0
2013-09-23 09:30:00,32.93,33.02,32.77,32.86,132300.0,24.6177,24.685,24.4981,24.5653,132300.0
2013-09-23 10:00:00,32.86,32.86,32.68,32.72,83700.0,24.5653,24.5653,24.4308,24.4607,83700.0
2013-09-23 10:30:00,32.71,32.79,32.6,32.61,66300.0,24.4532,24.513,24.371,24.3785,66300.0
2013-09-23 11:00:00,32.61,32.68,32.56,32.67,62000.0,24.3785,24.4308,24.3411,24.4233,62000.0
2013-09-23 11:30:00,32.66,32.72,32.64,32.71,31500.0,24.4158,24.4607,24.4009,24.4532,31500.0
2013-09-23 12:00:00,32.71,32.8,32.69,32.75,50700.0,24.4532,24.5205,24.4383,24.4831,50700.0
2013-09-23 12:30:00,32.75,32.81,32.74,32.8,38000.0,24.4831,24.528,24.4756,24.5205,38000.0
2013-09-23 13:00:00,32.79,32.8,32.75,32.79,39400.0,24.513,24.5205,24.4831,24.513,39400.0
2013-09-23 13:30:00,32.78,32.85,32.74,32.84,38400.0,24.5055,24.5579,24.4756,24.5504,38400.0
2013-09-23 14:00:00,32.84,32.87,32.72,32.74,90700.0,24.5504,24.5728,24.4607,24.4756,90700.0
2013-09-23 14:30:00,32.74,32.76,32.68,32.72,99000.0,24.4756,24.4906,24.4308,24.4607,99000.0
2013-09-23 15:00:00,32.73,32.75,32.7,32.72,110200.0,24.4682,24.4831,24.4457,24.4607,110200.0
2013-09-23 15:30:00,32.73,32.79,32.67,32.68,223800.0,24.4682,24.513,24.4233,24.4308,223800.0
2013-09-24 09:30:00,32.68,32.81,32.4,32.56,117300.0,24.4308,24.528,24.2215,24.3411,117300.0
2013-09-24 10:00:00,32.56,32.56,32.43,32.49,203100.0,24.3411,24.3411,24.2439,24.2887,203100.0
2013-09-24 10:30:00,32.5,32.81,32.48,32.75,83200.0,24.2962,24.528,24.2813,24.4831,83200.0
2013-09-24 11:00:00,32.75,32.92,32.75,32.86,52500.0,24.4831,24.6102,24.4831,24.5653,52500.0
2013-09-24 11:30:00,32.89,32.99,32.88,32.96,67100.0,24.5878,24.6625,24.5803,24.6401,67100.0
2013-09-24 12:00:00,32.95,33.0,32.91,32.98,46400.0,24.6326,24.67,24.6027,24.6551,46400.0
2013-09-24 12:30:00,32.98,33.01,32.92,32.97,61300.0,24.6551,24.6775,24.6102,24.6476,61300.0
2013-09-24 13:00:00,32.97,33.06,32.96,33.04,100900.0,24.6476,24.7149,24.6401,24.6999,100900.0
2013-09-24 13:30:00,33.05,33.06,32.98,33.05,62800.0,24.7074,24.7149,24.6551,24.7074,62800.0
2013-09-24 14:00:00,33.04,33.06,32.91,32.93,67600.0,24.6999,24.7149,24.6027,24.6177,67600.0
2013-09-24 14:30:00,32.93,33.06,32.9,33.0,137500.0,24.6177,24.7149,24.5952,24.67,137500.0
2013-09-24 15:00:00,33.01,33.16,32.98,33.1,254800.0,24.6775,24.7896,24.6551,24.7448,254800.0
2013-09-24 15:30:00,33.11,33.12,33.01,33.07,568500.0,24.7522,24.7597,24.6775,24.7223,568500.0
2013-09-25 09:30:00,33.01,33.08,32.2,32.2,482300.0,24.6775,24.7298,24.0719,24.0719,482300.0
2013-09-25 10:00:00,32.21,32.46,32.15,32.27,343500.0,24.0794,24.2663,24.0346,24.1243,343500.0
2013-09-25 10:30:00,32.28,32.32,32.11,32.15,219900.0,24.1318,24.1617,24.0047,24.0346,219900.0
2013-09-25 11:00:00,32.15,32.4,32.1,32.35,240200.0,24.0346,24.2215,23.9972,24.1841,240200.0
2013-09-25 11:30:00,32.36,32.62,32.36,32.56,200700.0,24.1916,24.3859,24.1916,24.3411,200700.0
2013-09-25 12:00:00,32.55,32.62,32.45,32.54,112500.0,24.3336,24.3859,24.2588,24.3261,112500.0
2013-09-25 12:30:00,32.54,32.65,32.53,32.57,93800.0,24.3261,24.4084,24.3186,24.3485,93800.0
2013-09-25 13:00:00,32.57,32.64,32.53,32.54,59200.0,24.3485,24.4009,24.3186,24.3261,59200.0
2013-09-25 13:30:00,32.54,32.54,32.3,32.44,127500.0,24.3261,24.3261,24.1467,24.2514,127500.0
2013-09-25 14:00:00,32.45,32.56,32.4,32.52,67200.0,24.2588,24.3411,24.2215,24.3112,67200.0
2013-09-25 14:30:00,32.5,32.63,32.46,32.57,101100.0,24.2962,24.3934,24.2663,24.3485,101100.0
2013-09-25 15:00:00,32.58,32.64,32.57,32.59,188400.0,24.356,24.4009,24.3485,24.3635,188400.0
2013-09-25 15:30:00,32.59,32.61,32.51,32.53,269200.0,24.3635,24.3785,24.3037,24.3186,269200.0
2013-09-26 09:30:00,32.68,33.2,32.59,33.06,197800.0,24.4308,24.8195,24.3635,24.7149,197800.0
2013-09-26 10:00:00,33.07,33.15,32.93,32.97,103900.0,24.7223,24.7821,24.6177,24.6476,103900.0
2013-09-26 10:30:00,32.98,33.03,32.82,32.88,89900.0,24.6551,24.6924,24.5354,24.5803,89900.0
2013-09-26 11:00:00,32.88,32.88,32.71,32.85,55700.0,24.5803,24.5803,24.4532,24.5579,55700.0
2013-09-26 11:30:00,32.85,32.91,32.82,32.89,53600.0,24.5579,24.6027,24.5354,24.5878,53600.0
2013-09-26 12:00:00,32.89,32.9,32.8,32.81,46800.0,24.5878,24.5952,24.5205,24.528,46800.0
2013-09-26 12:30:00,32.81,32.87,32.77,32.78,37300.0,24.528,24.5728,24.4981,24.5055,37300.0
2013-09-26 13:00:00,32.77,32.89,32.77,32.88,47000.0,24.4981,24.5878,24.4981,24.5803,47000.0
2013-09-26 13:30:00,32.88,32.88,32.75,32.75,52200.0,24.5803,24.5803,24.4831,24.4831,52200.0
2013-09-26 14:00:00,32.75,32.81,32.71,32.8,84200.0,24.4831,24.528,24.4532,24.5205,84200.0
2013-09-26 14:30:00,32.8,32.85,32.75,32.82,106800.0,24.5205,24.5579,24.4831,24.5354,106800.0
2013-09-26 15:00:00,32.82,32.83,32.64,32.66,137600.0,24.5354,24.5429,24.4009,24.4158,137600.0
2013-09-26 15:30:00,32.66,32.76,32.59,32.75,400200.0,24.4158,24.4906,24.3635,24.4831,400200.0
2013-09-27 09:30:00,34.05,34.11,33.51,33.83,987900.0,25.455,25.4998,25.0513,25.2905,987900.0
2013-09-27 10:00:00,33.83,33.94,33.7,33.94,196000.0,25.2905,25.3727,25.1933,25.3727,196000.0
2013-09-27 10:30:00,33.91,34.15,33.9,34.13,248400.0,25.3503,25.5297,25.3428,25.5148,248400.0
2013-09-27 11:00:00,34.13,34.2,33.91,34.05,200400.0,25.5148,25.5671,25.3503,25.455,200400.0
2013-09-27 11:30:00,34.05,34.05,33.91,34.03,161100.0,25.455,25.455,25.3503,25.44,161100.0
2013-09-27 12:00:00,34.03,34.19,34.02,34.05,146700.0,25.44,25.5596,25.4325,25.455,146700.0
2013-09-27 12:30:00,34.05,34.08,33.95,34.03,115900.0,25.455,25.4774,25.3802,25.44,115900.0
2013-09-27 13:00:00,34.03,34.2,34.03,34.09,94500.0,25.44,25.5671,25.44,25.4849,94500.0
2013-09-27 13:30:00,34.09,34.2,34.06,34.18,145400.0,25.4849,25.5671,25.4624,25.5521,145400.0
2013-09-27 14:00:00,34.17,34.25,34.17,34.24,116800.0,25.5447,25.6045,25.5447,25.597,116800.0
2013-09-27 14:30:00,34.24,34.33,34.18,34.3,126600.0,25.597,25.6643,25.5521,25.6419,126600.0
2013-09-27 15:00:00,34.29,34.3,34.15,34.17,182700.0,25.6344,25.6419,25.5297,25.5447,182700.0
2013-09-27 15:30:00,34.17,34.23,34.09,34.11,435700.0,25.5447,25.5895,25.4849,25.4998,435700.0
2013-09-30 09:30:00,33.73,33.92,33.53,33.65,195600.0,25.2157,25.3578,25.0662,25.1559,195600.0
2013-09-30 10:00:00,33.66,33.93,33.59,33.92,128100.0,25.1634,25.3653,25.1111,25.3578,128100.0
2013-09-30 10:30:00,33.93,33.97,33.77,33.95,104700.0,25.3653,25.3952,25.2456,25.3802,104700.0
2013-09-30 11:00:00,33.94,34.02,33.84,33.89,171600.0,25.3727,25.4325,25.298,25.3353,171600.0
2013-09-30 11:30:00,33.9,33.97,33.84,33.9,59600.0,25.3428,25.3952,25.298,25.3428,59600.0
2013-09-30 12:00:00,33.9,33.91,33.83,33.83,80800.0,25.3428,25.3503,25.2905,25.2905,80800.0
2013-09-30 12:30:00,33.85,33.96,33.83,33.95,55100.0,25.3054,25.3877,25.2905,25.3802,55100.0
2013-09-30 13:00:00,33.94,34.0,33.9,33.95,83600.0,25.3727,25.4176,25.3428,25.3802,83600.0
2013-09-30 13:30:00,33.94,34.01,33.9,33.94,137000.0,25.3727,25.4251,25.3428,25.3727,137000.0
2013-09-30 14:00:00,33.96,34.0,33.91,33.99,95900.0,25.3877,25.4176,25.3503,25.4101,95900.0
2013-09-30 14:30:00,33.99,34.06,33.97,33.99,125600.0,25.4101,25.4624,25.3952,25.4101,125600.0
2013-09-30 15:00:00,33.99,34.05,33.88,33.93,217900.0,25.4101,25.455,25.3279,25.3653,217900.0
2013-09-30 15:30:00,33.94,33.97,33.87,33.96,407400.0,25.3727,25.3952,25.3204,25.3877,407400.0
2013-10-01 09:30:00,33.89,34.37,33.86,34.37,218300.0,25.3353,25.6942,25.3129,25.6942,218300.0
2013-10-01 10:00:00,34.36,34.37,34.08,34.17,208100.0,25.6867,25.6942,25.4774,25.5447,208100.0
2013-10-01 10:30:00,34.19,34.28,34.08,34.08,99400.0,25.5596,25.6269,25.4774,25.4774,99400.0
2013-10-01 11:00:00,34.09,34.24,34.09,34.15,99600.0,25.4849,25.597,25.4849,25.5297,99600.0
2013-10-01 11:30:00,34.16,34.32,34.16,34.29,78200.0,25.5372,25.6568,25.5372,25.6344,78200.0
2013-10-01 12:00:00,34.29,34.34,34.25,34.31,62000.0,25.6344,25.6718,25.6045,25.6493,62000.0
2013-10-01 12:30:00,34.31,34.32,34.19,34.24,74500.0,25.6493,25.6568,25.5596,25.597,74500.0
2013-10-01 13:00:00,34.24,34.3,34.19,34.21,131300.0,25.597,25.6419,25.5596,25.5746,131300.0
2013-10-01 13:30:00,34.21,34.28,34.12,34.25,100900.0,25.5746,25.6269,25.5073,25.6045,100900.0
2013-10-01 14:00:00,34.25,34.25,34.02,34.02,66800.0,25.6045,25.6045,25.4325,25.4325,66800.0
2013-10-01 14:30:00,34.02,34.08,33.98,34.0,162300.0,25.4325,25.4774,25.4026,25.4176,162300.0
2013-10-01 15:00:00,34.0,34.01,33.89,33.96,170500.0,25.4176,25.4251,25.3353,25.3877,170500.0
2013-10-01 15:30:00,33.96,34.04,33.92,34.02,367900.0,25.3877,25.4475,25.3578,25.4325,367900.0
2013-10-02 09:30:00,33.87,34.0,33.69,33.74,206700.0,25.3204,25.4176,25.1858,25.2232,206700.0
2013-10-02 10:00:00,33.76,33.81,33.61,33.81,91700.0,25.2382,25.2755,25.126,25.2755,91700.0
2013-10-02 10:30:00,33.81,33.84,33.69,33.69,63300.0,25.2755,25.298,25.1858,25.1858,63300.0
2013-10-02 11:00:00,33.7,33.84,33.7,33.76,60200.0,25.1933,25.298,25.1933,25.2382,60200.0
2013-10-02 11:30:00,33.76,33.83,33.75,33.82,51300.0,25.2382,25.2905,25.2307,25.283,51300.0
2013-10-02 12:00:00,33.81,33.86,33.75,33.77,117200.0,25.2755,25.3129,25.2307,25.2456,117200.0
2013-10-02 12:30:00,33.82,33.9,33.82,33.88,32100.0,25.283,25.3428,25.283,25.3279,32100.0
2013-10-02 13:00:00,33.87,33.95,33.84,33.94,77300.0,25.3204,25.3802,25.298,25.3727,77300.0
2013-10-02 13:30:00,33.94,33.97,33.84,33.9,92400.0,25.3727,25.3952,25.298,25.3428,92400.0
2013-10-02 14:00:00,33.9,33.91,33.82,33.83,62700.0,25.3428,25.3503,25.283,25.2905,62700.0
2013-10-02 14:30:00,33.82,33.82,33.73,33.77,74500.0,25.283,25.283,25.2157,25.2456,74500.0
2013-10-02 15:00:00,33.76,33.84,33.75,33.83,106900.0,25.2382,25.298,25.2307,25.2905,106900.0
2013-10-02 15:30:00,33.83,33.91,33.83,33.89,300600.0,25.2905,25.3503,25.2905,25.3353,300600.0
2013-10-03 09:30:00,33.81,33.89,33.55,33.57,73900.0,25.2755,25.3353,25.0812,25.0961,73900.0
2013-10-03 10:00:00,33.56,33.56,33.33,33.41,198600.0,25.0886,25.0886,24.9167,24.9765,198600.0
2013-10-03 10:30:00,33.43,33.43,33.26,33.26,71900.0,24.9915,24.9915,24.8644,24.8644,71900.0
2013-10-03 11:00:00,33.27,33.34,33.25,33.26,96400.0,24.8719,24.9242,24.8569,24.8644,96400.0
2013-10-03 11:30:00,33.25,33.34,33.15,33.18,31100.0,24.8569,24.9242,24.7821,24.8046,31100.0
2013-10-03 12:00:00,33.17,33.26,33.13,33.25,31700.0,24.7971,24.8644,24.7672,24.8569,31700.0
2013-10-03 12:30:00,33.26,33.37,33.26,33.36,31100.0,24.8644,24.9466,24.8644,24.9391,31100.0
2013-10-03 13:00:00,33.36,33.48,33.32,33.45,63600.0,24.9391,25.0288,24.9092,25.0064,63600.0
2013-10-03 13:30:00,33.48,33.61,33.42,33.61,57500.0,25.0288,25.126,24.984,25.126,57500.0
2013-10-03 14:00:00,33.58,33.58,33.39,33.46,88500.0,25.1036,25.1036,24.9616,25.0139,88500.0
2013-10-03 14:30:00,33.48,33.48,33.39,33.4,40200.0,25.0288,25.0288,24.9616,24.969,40200.0
2013-10-03 15:00:00,33.4,33.5,33.37,33.5,70300.0,24.969,25.0438,24.9466,25.0438,70300.0
2013-10-03 15:30:00,33.49,33.54,33.41,33.47,307300.0,25.0363,25.0737,24.9765,25.0214,307300.0
2013-10-04 09:30:00,33.45,33.48,33.19,33.3,212500.0,25.0064,25.0288,24.812,24.8943,212500.0
2013-10-04 10:00:00,33.31,33.54,33.25,33.5,98600.0,24.9018,25.0737,24.8569,25.0438,98600.0
2013-10-04 10:30:00,33.51,33.56,33.46,33.55,47500.0,25.0513,25.0886,25.0139,25.0812,47500.0
2013-10-04 11:00:00,33.55,33.55,33.41,33.45,47900.0,25.0812,25.0812,24.9765,25.0064,47900.0
2013-10-04 11:30:00,33.45,33.51,33.41,33.48,35700.0,25.0064,25.0513,24.9765,25.0288,35700.0
2013-10-04 12:00:00,33.49,33.53,33.44,33.51,35400.0,25.0363,25.0662,24.9989,25.0513,35400.0
2013-10-04 12:30:00,33.51,33.57,33.49,33.53,40300.0,25.0513,25.0961,25.0363,25.0662,40300.0
2013-10-04 13:00:00,33.54,33.55,33.45,33.47,57900.0,25.0737,25.0812,25.0064,25.0214,57900.0
2013-10-04 13:30:00,33.47,33.51,33.45,33.5,37900.0,25.0214,25.0513,25.0064,25.0438,37900.0
2013-10-04 14:00:00,33.51,33.54,33.48,33.53,64700.0,25.0513,25.0737,25.0288,25.0662,64700.0
2013-10-04 14:30:00,33.54,33.57,33.52,33.53,47200.0,25.0737,25.0961,25.0587,25.0662,47200.0
2013-10-04 15:00:00,33.53,33.6,33.52,33.54,67100.0,25.0662,25.1186,25.0587,25.0737,67100.0
2013-10-04 15:30:00,33.54,33.54,33.46,33.5,167000.0,25.0737,25.0737,25.0139,25.0438,167000.0
2013-10-07 09:30:00,33.2,33.32,33.01,33.06,105200.0,24.8195,24.9092,24.6775,24.7149,105200.0
2013-10-07 10:00:00,33.04,33.22,32.98,33.2,76600.0,24.6999,24.8345,24.6551,24.8195,76600.0
2013-10-07 10:30:00,33.19,33.25,33.06,33.09,178700.0,24.812,24.8569,24.7149,24.7373,178700.0
2013-10-07 11:00:00,33.09,33.17,33.05,33.1,84500.0,24.7373,24.7971,24.7074,24.7448,84500.0
2013-10-07 11:30:00,33.09,33.13,33.05,33.1,79400.0,24.7373,24.7672,24.7074,24.7448,79400.0
2013-10-07 12:00:00,33.09,33.09,32.99,33.0,75900.0,24.7373,24.7373,24.6625,24.67,75900.0
2013-10-07 12:30:00,33.0,33.0,32.93,32.93,83100.0,24.67,24.67,24.6177,24.6177,83100.0
2013-10-07 13:00:00,32.94,33.0,32.93,32.96,68200.0,24.6252,24.67,24.6177,24.6401,68200.0
2013-10-07 13:30:00,32.97,33.0,32.92,33.0,62000.0,24.6476,24.67,24.6102,24.67,62000.0
2013-10-07 14:00:00,33.0,33.08,32.99,33.08,65600.0,24.67,24.7298,24.6625,24.7298,65600.0
2013-10-07 14:30:00,33.08,33.08,32.95,32.99,115400.0,24.7298,24.7298,24.6326,24.6625,115400.0
2013-10-07 15:00:00,33.0,33.02,32.93,32.94,94800.0,24.67,24.685,24.6177,24.6252,94800.0
2013-10-07 15:30:00,32.94,32.95,32.79,32.82,367500.0,24.6252,24.6326,24.513,24.5354,367500.0
2013-10-08 09:30:00,32.85,32.88,32.52,32.69,189900.0,24.5579,24.5803,24.3112,24.4383,189900.0
2013-10-08 10:00:00,32.72,32.76,32.51,32.6,127400.0,24.4607,24.4906,24.3037,24.371,127400.0
2013-10-08 10:30:00,32.58,32.64,32.39,32.42,92100.0,24.356,24.4009,24.214,24.2364,92100.0
2013-10-08 11:00:00,32.43,32.5,32.35,32.42,60000.0,24.2439,24.2962,24.1841,24.2364,60000.0
2013-10-08 11:30:00,32.42,32.43,32.31,32.35,73200.0,24.2364,24.2439,24.1542,24.1841,73200.0
2013-10-08 12:00:00,32.36,32.38,32.21,32.25,57000.0,24.1916,24.2065,24.0794,24.1093,57000.0
2013-10-08 12:30:00,32.24,32.33,32.18,32.31,62800.0,24.1018,24.1691,24.057,24.1542,62800.0
2013-10-08 13:00:00,32.29,32.32,32.18,32.26,63800.0,24.1392,24.1617,24.057,24.1168,63800.0
2013-10-08 13:30:00,32.27,32.32,32.17,32.24,60300.0,24.1243,24.1617,24.0495,24.1018,60300.0
2013-10-08 14:00:00,32.24,32.28,32.13,32.27,78900.0,24.1018,24.1318,24.0196,24.1243,78900.0
2013-10-08 14:30:00,32.26,32.29,32.19,32.28,78100.0,24.1168,24.1392,24.0645,24.1318,78100.0
2013-10-08 15:00:00,32.28,32.37,32.25,32.36,75900.0,24.1318,24.199,24.1093,24.1916,75900.0
2013-10-08 15:30:00,32.36,32.46,32.33,32.35,461800.0,24.1916,24.2663,24.1691,24.1841,461800.0
2013-10-09 09:30:00,32.52,32.62,32.32,32.55,118000.0,24.3112,24.3859,24.1617,24.3336,118000.0
2013-10-09 10:00:00,32.53,32.53,32.28,32.28,123600.0,24.3186,24.3186,24.1318,24.1318,123600.0
2013-10-09 10:30:00,32.26,32.48,32.24,32.28,80200.0,24.1168,24.2813,24.1018,24.1318,80200.0
2013-10-09 11:00:00,32.29,32.36,32.25,32.29,40700.0,24.1392,24.1916,24.1093,24.1392,40700.0
2013-10-09 11:30:00,32.31,32.39,32.27,32.37,48000.0,24.1542,24.214,24.1243,24.199,48000.0
2013-10-09 12:00:00,32.38,32.42,32.26,32.32,141400.0,24.2065,24.2364,24.1168,24.1617,141400.0
2013-10-09 12:30:00,32.32,32.41,32.32,32.39,40700.0,24.1617,24.2289,24.1617,24.214,40700.0
2013-10-09 13:00:00,32.4,32.66,32.4,32.63,48300.0,24.2215,24.4158,24.2215,24.3934,48300.0
2013-10-09 13:30:00,32.63,32.74,32.56,32.73,174000.0,24.3934,24.4756,24.3411,24.4682,174000.0
2013-10-09 14:00:00,32.74,32.84,32.67,32.78,135800.0,24.4756,24.5504,24.4233,24.5055,135800.0
2013-10-09 14:30:00,32.78,32.84,32.75,32.83,86000.0,24.5055,24.5504,24.4831,24.5429,86000.0
2013-10-09 15:00:00,32.84,32.84,32.69,32.71,83800.0,24.5504,24.5504,24.4383,24.4532,83800.0
2013-10-09 15:30:00,32.71,32.76,32.52,32.56,297400.0,24.4532,24.4906,24.3112,24.3411,297400.0
2013-10-10 09:30:00,33.0,33.32,32.91,33.22,240200.0,24.67,24.9092,24.6027,24.8345,240200.0
2013-10-10 10:00:00,33.23,33.26,33.04,33.09,86300.0,24.8419,24.8644,24.6999,24.7373,86300.0
2013-10-10 10:30:00,33.08,33.15,32.97,33.0,116600.0,24.7298,24.7821,24.6476,24.67,116600.0
2013-10-10 11:00:00,33.01,33.01,32.85,32.92,94400.0,24.6775,24.6775,24.5579,24.6102,94400.0
2013-10-10 11:30:00,32.92,33.03,32.91,32.99,82500.0,24.6102,24.6924,24.6027,24.6625,82500.0
2013-10-10 12:00:00,32.98,33.0,32.89,32.92,64100.0,24.6551,24.67,24.5878,24.6102,64100.0
2013-10-10 12:30:00,32.93,32.95,32.85,32.88,27200.0,24.6177,24.6326,24.5579,24.5803,27200.0
2013-10-10 13:00:00,32.87,32.9,32.79,32.84,52500.0,24.5728,24.5952,24.513,24.5504,52500.0
2013-10-10 13:30:00,32.84,32.94,32.82,32.89,107300.0,24.5504,24.6252,24.5354,24.5878,107300.0
2013-10-10 14:00:00,32.9,32.91,32.83,32.88,83000.0,24.5952,24.6027,24.5429,24.5803,83000.0
2013-10-10 14:30:00,32.87,32.91,32.83,32.85,72200.0,24.5728,24.6027,24.5429,24.5579,72200.0
2013-10-10 15:00:00,32.85,33.04,32.85,33.01,83900.0,24.5579,24.6999,24.5579,24.6775,83900.0
2013-10-10 15:30:00,33.02,33.05,32.96,33.04,244700.0,24.685,24.7074,24.6401,24.6999,244700.0
2013-10-11 09:30:00,32.91,33.0,32.71,32.8,190600.0,24.6027,24.67,24.4532,24.5205,190600.0
2013-10-11 10:00:00,32.77,32.84,32.56,32.59,164600.0,24.4981,24.5504,24.3411,24.3635,164600.0
2013-10-11 10:30:00,32.58,32.6,32.45,32.51,111600.0,24.356,24.371,24.2588,24.3037,111600.0
2013-10-11 11:00:00,32.52,32.67,32.45,32.65,127900.0,24.3112,24.4233,24.2588,24.4084,127900.0
2013-10-11 11:30:00,32.64,32.73,32.62,32.73,58200.0,24.4009,24.4682,24.3859,24.4682,58200.0
2013-10-11 12:00:00,32.74,32.79,32.7,32.72,79900.0,24.4756,24.513,24.4457,24.4607,79900.0
2013-10-11 12:30:00,32.72,32.8,32.71,32.75,68100.0,24.4607,24.5205,24.4532,24.4831,68100.0
2013-10-11 13:00:00,32.75,32.8,32.71,32.71,84200.0,24.4831,24.5205,24.4532,24.4532,84200.0
2013-10-11 13:30:00,32.71,32.73,32.62,32.63,93900.0,24.4532,24.4682,24.3859,24.3934,93900.0
2013-10-11 14:00:00,32.64,32.69,32.62,32.68,52000.0,24.4009,24.4383,24.3859,24.4308,52000.0
2013-10-11 14:30:00,32.68,32.76,32.67,32.7,144700.0,24.4308,24.4906,24.4233,24.4457,144700.0
2013-10-11 15:00:00,32.69,32.71,32.64,32.7,153800.0,24.4383,24.4532,24.4009,24.4457,153800.0
2013-10-11 15:30:00,32.7,32.87,32.69,32.87,357400.0,24.4457,24.5728,24.4383,24.5728,357400.0
2013-10-14 09:30:00,32.77,32.98,32.55,32.91,197300.0,24.4981,24.6551,24.3336,24.6027,197300.0
2013-10-14 10:00:00,32.91,32.91,32.72,32.82,120900.0,24.6027,24.6027,24.4607,24.5354,120900.0
2013-10-14 10:30:00,32.82,32.85,32.64,32.73,105300.0,24.5354,24.5579,24.4009,24.4682,105300.0
2013-10-14 11:00:00,32.73,32.76,32.57,32.57,90100.0,24.4682,24.4906,24.3485,24.3485,90100.0
2013-10-14 11:30:00,32.58,32.7,32.58,32.7,91600.0,24.356,24.4457,24.356,24.4457,91600.0
2013-10-14 12:00:00,32.7,32.71,32.59,32.64,74300.0,24.4457,24.4532,24.3635,24.4009,74300.0
2013-10-14 12:30:00,32.64,32.69,32.63,32.67,66200.0,24.4009,24.4383,24.3934,24.4233,66200.0
2013-10-14 13:00:00,32.68,32.8,32.64,32.8,87800.0,24.4308,24.5205,24.4009,24.5205,87800.0
2013-10-14 13:30:00,32.8,32.83,32.73,32.77,98100.0,24.5205,24.5429,24.4682,24.4981,98100.0
2013-10-14 14:00:00,32.76,32.84,32.75,32.81,92000.0,24.4906,24.5504,24.4831,24.528,92000.0
2013-10-14 14:30:00,32.83,32.86,32.75,32.84,96900.0,24.5429,24.5653,24.4831,24.5504,96900.0
2013-10-14 15:00:00,32.83,32.96,32.82,32.95,153500.0,24.5429,24.6401,24.5354,24.6326,153500.0
2013-10-14 15:30:00,32.95,32.95,32.86,32.92,278400.0,24.6326,24.6326,24.5653,24.6102,278400.0
2013-10-15 09:30:00,32.93,32.99,32.64,32.67,140500.0,24.6177,24.6625,24.4009,24.4233,140500.0
2013-10-15 10:00:00,32.68,32.93,32.66,32.86,82800.0,24.4308,24.6177,24.4158,24.5653,82800.0
2013-10-15 10:30:00,32.87,32.97,32.84,32.9,75000.0,24.5728,24.6476,24.5504,24.5952,75000.0
2013-10-15 11:00:00,32.88,33.01,32.86,32.97,103700.0,24.5803,24.6775,24.5653,24.6476,103700.0
2013-10-15 11:30:00,32.97,32.97,32.84,32.92,68200.0,24.6476,24.6476,24.5504,24.6102,68200.0
2013-10-15 12:00:00,32.92,32.93,32.82,32.85,43400.0,24.6102,24.6177,24.5354,24.5579,43400.0
2013-10-15 12:30:00,32.85,33.0,32.81,32.96,72300.0,24.5579,24.67,24.528,24.6401,72300.0
2013-10-15 13:00:00,32.97,33.05,32.95,32.95,94900.0,24.6476,24.7074,24.6326,24.6326,94900.0
2013-10-15 13:30:00,32.95,33.02,32.92,32.97,81900.0,24.6326,24.685,24.6102,24.6476,81900.0
2013-10-15 14:00:00,32.97,33.01,32.83,32.85,61300.0,24.6476,24.6775,24.5429,24.5579,61300.0
2013-10-15 14:30:00,32.83,32.85,32.72,32.83,65400.0,24.5429,24.5579,24.4607,24.5429,65400.0
2013-10-15 15:00:00,32.84,32.94,32.8,32.87,99600.0,24.5504,24.6252,24.5205,24.5728,99600.0
2013-10-15 15:30:00,32.88,32.88,32.8,32.82,189300.0,24.5803,24.5803,24.5205,24.5354,189300.0
2013-10-16 09:30:00,32.97,33.18,32.8,33.08,257200.0,24.7958,24.9537,24.6679,24.8785,257200.0
2013-10-16 10:00:00,33.09,33.1,32.99,33.03,43900.0,24.886,24.8936,24.8108,24.8409,43900.0
2013-10-16 10:30:00,33.05,33.24,33.04,33.23,92400.0,24.856,24.9988,24.8484,24.9913,92400.0
2013-10-16 11:00:00,33.23,33.34,33.14,33.14,72500.0,24.9913,25.0741,24.9236,24.9236,72500.0
2013-10-16 11:30:00,33.15,33.18,33.09,33.12,29900.0,24.9312,24.9537,24.886,24.9086,29900.0
2013-10-16 12:00:00,33.12,33.23,33.11,33.2,36900.0,24.9086,24.9913,24.9011,24.9688,36900.0
2013-10-16 12:30:00,33.21,33.21,33.13,33.17,46100.0,24.9763,24.9763,24.9161,24.9462,46100.0
2013-10-16 13:00:00,33.18,33.19,33.12,33.14,52500.0,24.9537,24.9612,24.9086,24.9236,52500.0
2013-10-16 13:30:00,33.13,33.2,33.09,33.17,57600.0,24.9161,24.9688,24.886,24.9462,57600.0
2013-10-16 14:00:00,33.17,33.21,33.14,33.18,45000.0,24.9462,24.9763,24.9236,24.9537,45000.0
2013-10-16 14:30:00,33.17,33.19,33.13,33.16,68100.0,24.9462,24.9612,24.9161,24.9387,68100.0
2013-10-16 15:00:00,33.16,33.23,33.12,33.21,67500.0,24.9387,24.9913,24.9086,24.9763,67500.0
2013-10-16 15:30:00,33.21,33.29,33.2,33.27,260100.0,24.9763,25.0365,24.9688,25.0214,260100.0
2013-10-17 09:30:00,33.2,33.2,33.0,33.02,55800.0,24.9688,24.9688,24.8184,24.8334,55800.0
2013-10-17 10:00:00,33.04,33.06,32.96,32.98,66900.0,24.8484,24.8635,24.7883,24.8033,66900.0
2013-10-17 10:30:00,32.97,33.0,32.91,32.99,50300.0,24.7958,24.8184,24.7507,24.8108,50300.0
2013-10-17 11:00:00,33.0,33.23,33.0,33.2,92500.0,24.8184,24.9913,24.8184,24.9688,92500.0
2013-10-17 11:30:00,33.22,33.24,33.18,33.18,50700.0,24.9838,24.9988,24.9537,24.9537,50700.0
2013-10-17 12:00:00,33.18,33.32,33.1,33.31,58900.0,24.9537,25.059,24.8936,25.0515,58900.0
2013-10-17 12:30:00,33.32,33.41,33.31,33.4,78400.0,25.059,25.1267,25.0515,25.1192,78400.0
2013-10-17 13:00:00,33.4,33.4,33.25,33.3,56300.0,25.1192,25.1192,25.0064,25.044,56300.0
2013-10-17 13:30:00,33.3,33.34,33.13,33.13,69400.0,25.044,25.0741,24.9161,24.9161,69400.0
2013-10-17 14:00:00,33.13,33.18,33.12,33.16,55000.0,24.9161,24.9537,24.9086,24.9387,55000.0
2013-10-17 14:30:00,33.16,33.2,33.08,33.09,84000.0,24.9387,24.9688,24.8785,24.886,84000.0
2013-10-17 15:00:00,33.09,33.11,33.05,33.11,76100.0,24.886,24.9011,24.856,24.9011,76100.0
2013-10-17 15:30:00,33.1,33.21,33.1,33.16,210300.0,24.8936,24.9763,24.8936,24.9387,210300.0
2013-10-18 09:30:00,33.39,33.59,33.26,33.58,119700.0,25.1117,25.2621,25.0139,25.2546,119700.0
2013-10-18 10:00:00,33.57,33.6,33.48,33.57,94800.0,25.247,25.2696,25.1793,25.247,94800.0
2013-10-18 10:30:00,33.56,33.58,33.33,33.35,140700.0,25.2395,25.2546,25.0665,25.0816,140700.0
2013-10-18 11:00:00,33.35,33.46,33.34,33.45,49400.0,25.0816,25.1643,25.0741,25.1568,49400.0
2013-10-18 11:30:00,33.44,33.61,33.44,33.59,74200.0,25.1493,25.2771,25.1493,25.2621,74200.0
2013-10-18 12:00:00,33.6,33.69,33.59,33.67,67200.0,25.2696,25.3373,25.2621,25.3222,67200.0
2013-10-18 12:30:00,33.67,33.72,33.63,33.7,65100.0,25.3222,25.3598,25.2922,25.3448,65100.0
2013-10-18 13:00:00,33.7,33.82,33.68,33.81,89600.0,25.3448,25.4351,25.3298,25.4275,89600.0
2013-10-18 13:30:00,33.81,33.92,33.8,33.91,85900.0,25.4275,25.5103,25.42,25.5027,85900.0
2013-10-18 14:00:00,33.91,33.92,33.78,33.8,64600.0,25.5027,25.5103,25.405,25.42,64600.0
2013-10-18 14:30:00,33.81,33.88,33.8,33.84,86600.0,25.4275,25.4802,25.42,25.4501,86600.0
2013-10-18 15:00:00,33.85,33.85,33.73,33.75,90200.0,25.4576,25.4576,25.3674,25.3824,90200.0
2013-10-18 15:30:00,33.75,33.82,33.69,33.8,371700.0,25.3824,25.4351,25.3373,25.42,371700.0
2013-10-21 09:30:00,33.86,33.92,33.7,33.77,112300.0,25.4651,25.5103,25.3448,25.3974,112300.0
2013-10-21 10:00:00,33.76,33.78,33.69,33.69,78900.0,25.3899,25.405,25.3373,25.3373,78900.0
2013-10-21 10:30:00,33.7,33.75,33.59,33.62,90200.0,25.3448,25.3824,25.2621,25.2846,90200.0
2013-10-21 11:00:00,33.62,33.72,33.61,33.71,62000.0,25.2846,25.3598,25.2771,25.3523,62000.0
2013-10-21 11:30:00,33.72,33.72,33.64,33.66,50400.0,25.3598,25.3598,25.2997,25.3147,50400.0
2013-10-21 12:00:00,33.67,33.68,33.59,33.61,31400.0,25.3222,25.3298,25.2621,25.2771,31400.0
2013-10-21 12:30:00,33.61,33.62,33.57,33.61,26500.0,25.2771,25.2846,25.247,25.2771,26500.0
2013-10-21 13:00:00,33.61,33.62,33.57,33.6,47600.0,25.2771,25.2846,25.247,25.2696,47600.0
2013-10-21 13:30:00,33.6,33.6,33.51,33.54,52500.0,25.2696,25.2696,25.2019,25.2245,52500.0
2013-10-21 14:00:00,33.53,33.54,33.42,33.45,57400.0,25.217,25.2245,25.1342,25.1568,57400.0
2013-10-21 14:30:00,33.46,33.52,33.44,33.51,74500.0,25.1643,25.2094,25.1493,25.2019,74500.0
2013-10-21 15:00:00,33.51,33.54,33.5,33.51,109000.0,25.2019,25.2245,25.1944,25.2019,109000.0
2013-10-21 15:30:00,33.51,33.57,33.48,33.54,221300.0,25.2019,25.247,25.1793,25.2245,221300.0
2013-10-22 09:30:00,33.5,33.81,33.48,33.77,164100.0,25.1944,25.4275,25.1793,25.3974,164100.0
2013-10-22 10:00:00,33.76,33.87,33.67,33.68,127800.0,25.3899,25.4727,25.3222,25.3298,127800.0
2013-10-22 10:30:00,33.68,33.74,33.42,33.45,90500.0,25.3298,25.3749,25.1342,25.1568,90500.0
2013-10-22 11:00:00,33.45,33.56,33.44,33.56,255800.0,25.1568,25.2395,25.1493,25.2395,255800.0
2013-10-22 11:30:00,33.56,33.61,33.5,33.6,46100.0,25.2395,25.2771,25.1944,25.2696,46100.0
2013-10-22 12:00:00,33.59,33.6,33.47,33.48,40600.0,25.2621,25.2696,25.1718,25.1793,40600.0
2013-10-22 12:30:00,33.47,33.5,33.43,33.45,55300.0,25.1718,25.1944,25.1417,25.1568,55300.0
2013-10-22 13:00:00,33.44,33.51,33.44,33.47,61200.0,25.1493,25.2019,25.1493,25.1718,61200.0
2013-10-22 13:30:00,33.47,33.58,33.44,33.58,113000.0,25.1718,25.2546,25.1493,25.2546,113000.0
2013-10-22 14:00:00,33.58,33.69,33.58,33.66,131700.0,25.2546,25.3373,25.2546,25.3147,131700.0
2013-10-22 14:30:00,33.66,33.72,33.65,33.66,107700.0,25.3147,25.3598,25.3072,25.3147,107700.0
2013-10-22 15:00:00,33.66,33.73,33.66,33.71,119000.0,25.3147,25.3674,25.3147,25.3523,119000.0
2013-10-22 15:30:00,33.71,33.81,33.7,33.79,253800.0,25.3523,25.4275,25.3448,25.4125,253800.0
2013-10-23 09:30:00,33.72,33.99,33.61,33.9,159200.0,25.3598,25.5629,25.2771,25.4952,159200.0
2013-10-23 10:00:00,33.89,33.99,33.87,33.92,97500.0,25.4877,25.5629,25.4727,25.5103,97500.0
2013-10-23 10:30:00,33.92,33.99,33.82,33.82,122800.0,25.5103,25.5629,25.4351,25.4351,122800.0
2013-10-23 11:00:00,33.83,33.94,33.82,33.9,75700.0,25.4426,25.5253,25.4351,25.4952,75700.0
2013-10-23 11:30:00,33.9,33.94,33.87,33.9,52800.0,25.4952,25.5253,25.4727,25.4952,52800.0
2013-10-23 12:00:00,33.9,33.91,33.85,33.88,90000.0,25.4952,25.5027,25.4576,25.4802,90000.0
2013-10-23 12:30:00,33.89,33.91,33.85,33.87,57300.0,25.4877,25.5027,25.4576,25.4727,57300.0
2013-10-23 13:00:00,33.85,33.93,33.85,33.92,59300.0,25.4576,25.5178,25.4576,25.5103,59300.0
2013-10-23 13:30:00,33.92,33.92,33.84,33.89,68800.0,25.5103,25.5103,25.4501,25.4877,68800.0
2013-10-23 14:00:00,33.89,33.93,33.88,33.91,82300.0,25.4877,25.5178,25.4802,25.5027,82300.0
2013-10-23 14:30:00,33.91,33.97,33.88,33.95,90400.0,25.5027,25.5479,25.4802,25.5328,90400.0
2013-10-23 15:00:00,33.96,34.0,33.92,33.93,157900.0,25.5403,25.5704,25.5103,25.5178,157900.0
2013-10-23 15:30:00,33.93,33.98,33.91,33.94,291000.0,25.5178,25.5554,25.5027,25.5253,291000.0
2013-10-24 09:30:00,34.09,34.26,33.92,34.0,163700.0,25.6381,25.766,25.5103,25.5704,163700.0
2013-10-24 10:00:00,34.01,34.03,33.9,33.97,103000.0,25.5779,25.593,25.4952,25.5479,103000.0
2013-10-24 10:30:00,33.96,34.0,33.85,34.0,105900.0,25.5403,25.5704,25.4576,25.5704,105900.0
2013-10-24 11:00:00,34.01,34.01,33.87,33.91,100700.0,25.5779,25.5779,25.4727,25.5027,100700.0
2013-10-24 11:30:00,33.9,33.94,33.85,33.9,62000.0,25.4952,25.5253,25.4576,25.4952,62000.0
2013-10-24 12:00:00,33.91,34.0,33.89,33.99,51300.0,25.5027,25.5704,25.4877,25.5629,51300.0
2013-10-24 12:30:00,33.99,34.1,33.97,34.09,55100.0,25.5629,25.6456,25.5479,25.6381,55100.0
2013-10-24 13:00:00,34.09,34.11,34.03,34.08,44600.0,25.6381,25.6532,25.593,25.6306,44600.0
2013-10-24 13:30:00,34.08,34.2,34.08,34.15,80500.0,25.6306,25.7208,25.6306,25.6832,80500.0
2013-10-24 14:00:00,34.16,34.27,34.15,34.26,75900.0,25.6908,25.7735,25.6832,25.766,75900.0
2013-10-24 14:30:00,34.27,34.32,34.25,34.32,86100.0,25.7735,25.8111,25.7584,25.8111,86100.0
2013-10-24 15:00:00,34.32,34.33,34.22,34.23,108800.0,25.8111,25.8186,25.7359,25.7434,108800.0
2013-10-24 15:30:00,34.23,34.28,34.19,34.19,270700.0,25.7434,25.781,25.7133,25.7133,270700.0
2013-10-25 09:30:00,34.26,34.38,34.14,34.24,158800.0,25.766,25.8562,25.6757,25.7509,158800.0
2013-10-25 10:00:00,34.25,34.27,34.02,34.07,158800.0,25.7584,25.7735,25.5855,25.6231,158800.0
2013-10-25 10:30:00,34.06,34.09,33.97,33.99,128700.0,25.6155,25.6381,25.5479,25.5629,128700.0
2013-10-25 11:00:00,34.0,34.0,33.85,33.9,95600.0,25.5704,25.5704,25.4576,25.4952,95600.0
2013-10-25 11:30:00,33.9,34.02,33.9,34.0,50600.0,25.4952,25.5855,25.4952,25.5704,50600.0
2013-10-25 12:00:00,34.0,34.08,33.97,34.05,46500.0,25.5704,25.6306,25.5479,25.608,46500.0
2013-10-25 12:30:00,34.06,34.15,34.05,34.12,47500.0,25.6155,25.6832,25.608,25.6607,47500.0
2013-10-25 13:00:00,34.13,34.13,34.06,34.09,30000.0,25.6682,25.6682,25.6155,25.6381,30000.0
2013-10-25 13:30:00,34.09,34.11,34.04,34.09,58500.0,25.6381,25.6532,25.6005,25.6381,58500.0
2013-10-25 14:00:00,34.09,34.16,34.08,34.13,82400.0,25.6381,25.6908,25.6306,25.6682,82400.0
2013-10-25 14:30:00,34.13,34.15,34.11,34.13,52600.0,25.6682,25.6832,25.6532,25.6682,52600.0
2013-10-25 15:00:00,34.13,34.18,34.11,34.17,137600.0,25.6682,25.7058,25.6532,25.6983,137600.0
2013-10-25 15:30:00,34.16,34.25,34.15,34.21,535000.0,25.6908,25.7584,25.6832,25.7284,535000.0
2013-10-28 09:30:00,34.23,34.6,34.23,34.41,184500.0,25.7434,26.0217,25.7434,25.8788,184500.0
2013-10-28 10:00:00,34.41,34.63,34.36,34.53,120400.0,25.8788,26.0442,25.8412,25.969,120400.0
2013-10-28 10:30:00,34.54,34.65,34.46,34.49,136200.0,25.9765,26.0593,25.9164,25.9389,136200.0
2013-10-28 11:00:00,34.49,34.6,34.48,34.6,53100.0,25.9389,26.0217,25.9314,26.0217,53100.0
2013-10-28 11:30:00,34.6,34.69,34.58,34.69,53600.0,26.0217,26.0894,26.0066,26.0894,53600.0
2013-10-28 12:00:00,34.69,34.72,34.62,34.66,59900.0,26.0894,26.1119,26.0367,26.0668,59900.0
2013-10-28 12:30:00,34.66,34.72,34.66,34.7,60200.0,26.0668,26.1119,26.0668,26.0969,60200.0
2013-10-28 13:00:00,34.7,34.73,34.69,34.69,55100.0,26.0969,26.1194,26.0894,26.0894,55100.0
2013-10-28 13:30:00,34.69,34.71,34.54,34.57,54800.0,26.0894,26.1044,25.9765,25.9991,54800.0
2013-10-28 14:00:00,34.57,34.65,34.56,34.64,59400.0,25.9991,26.0593,25.9916,26.0517,59400.0
2013-10-28 14:30:00,34.63,34.66,34.56,34.61,116700.0,26.0442,26.0668,25.9916,26.0292,116700.0
2013-10-28 15:00:00,34.61,34.63,34.44,34.51,148700.0,26.0292,26.0442,25.9013,25.954,148700.0
2013-10-28 15:30:00,34.51,34.59,34.5,34.59,233400.0,25.954,26.0141,25.9465,26.0141,233400.0
2013-10-29 09:30:00,34.76,35.11,34.7,34.97,178100.0,26.142,26.4052,26.0969,26.2999,178100.0
2013-10-29 10:00:00,34.97,35.04,34.88,34.89,87600.0,26.2999,26.3526,26.2322,26.2398,87600.0
2013-10-29 10:30:00,34.91,34.92,34.65,34.65,46900.0,26.2548,26.2623,26.0593,26.0593,46900.0
2013-10-29 11:00:00,34.65,34.82,34.65,34.76,86500.0,26.0593,26.1871,26.0593,26.142,86500.0
2013-10-29 11:30:00,34.76,35.01,34.75,34.9,311200.0,26.142,26.33,26.1345,26.2473,311200.0
2013-10-29 12:00:00,34.91,35.11,34.89,35.04,180900.0,26.2548,26.4052,26.2398,26.3526,180900.0
2013-10-29 12:30:00,35.05,35.08,35.01,35.05,37300.0,26.3601,26.3827,26.33,26.3601,37300.0
2013-10-29 13:00:00,35.04,35.08,34.98,34.98,63700.0,26.3526,26.3827,26.3075,26.3075,63700.0
2013-10-29 13:30:00,35.0,35.0,34.94,34.98,48200.0,26.3225,26.3225,26.2774,26.3075,48200.0
2013-10-29 14:00:00,34.98,35.0,34.91,34.92,118900.0,26.3075,26.3225,26.2548,26.2623,118900.0
2013-10-29 14:30:00,34.92,34.94,34.87,34.92,49300.0,26.2623,26.2774,26.2247,26.2623,49300.0
2013-10-29 15:00:00,34.91,35.01,34.89,35.01,72200.0,26.2548,26.33,26.2398,26.33,72200.0
2013-10-29 15:30:00,35.01,35.13,34.95,35.1,224900.0,26.33,26.4203,26.2849,26.3977,224900.0
2013-10-30 09:30:00,35.04,35.16,34.81,34.83,236400.0,26.3526,26.4428,26.1796,26.1946,236400.0
2013-10-30 10:00:00,34.81,34.91,34.77,34.91,68100.0,26.1796,26.2548,26.1495,26.2548,68100.0
2013-10-30 10:30:00,34.92,35.09,34.87,35.05,130500.0,26.2623,26.3902,26.2247,26.3601,130500.0
2013-10-30 11:00:00,35.06,35.12,35.03,35.11,94500.0,26.3676,26.4127,26.3451,26.4052,94500.0
2013-10-30 11:30:00,35.11,35.21,34.94,34.94,219300.0,26.4052,26.4804,26.2774,26.2774,219300.0
2013-10-30 12:00:00,34.93,34.99,34.85,34.86,67800.0,26.2699,26.315,26.2097,26.2172,67800.0
2013-10-30 12:30:00,34.87,35.0,34.87,34.98,39900.0,26.2247,26.3225,26.2247,26.3075,39900.0
2013-10-30 13:00:00,34.98,35.01,34.93,34.93,51000.0,26.3075,26.33,26.2699,26.2699,51000.0
2013-10-30 13:30:00,34.93,34.98,34.89,34.91,47900.0,26.2699,26.3075,26.2398,26.2548,47900.0
2013-10-30 14:00:00,34.92,35.05,34.76,34.81,108600.0,26.2623,26.3601,26.142,26.1796,108600.0
2013-10-30 14:30:00,34.81,34.94,34.78,34.91,116200.0,26.1796,26.2774,26.157,26.2548,116200.0
2013-10-30 15:00:00,34.92,34.92,34.73,34.78,226000.0,26.2623,26.2623,26.1194,26.157,226000.0
2013-10-30 15:30:00,34.78,34.84,34.71,34.74,296000.0,26.157,26.2022,26.1044,26.127,296000.0
2013-10-31 09:30:00,34.74,34.74,34.38,34.43,99800.0,26.127,26.127,25.8562,25.8938,99800.0
2013-10-31 10:00:00,34.43,34.51,34.33,34.44,136000.0,25.8938,25.954,25.8186,25.9013,136000.0
2013-10-31 10:30:00,34.44,34.67,34.4,34.62,277800.0,25.9013,26.0743,25.8713,26.0367,277800.0
2013-10-31 11:00:00,34.61,34.79,34.59,34.76,124200.0,26.0292,26.1646,26.0141,26.142,124200.0
2013-10-31 11:30:00,34.75,34.84,34.74,34.84,35200.0,26.1345,26.2022,26.127,26.2022,35200.0
2013-10-31 12:00:00,34.83,34.86,34.67,34.67,54900.0,26.1946,26.2172,26.0743,26.0743,54900.0
2013-10-31 12:30:00,34.68,34.78,34.68,34.73,29200.0,26.0818,26.157,26.0818,26.1194,29200.0
2013-10-31 13:00:00,34.73,34.74,34.67,34.73,29100.0,26.1194,26.127,26.0743,26.1194,29100.0
2013-10-31 13:30:00,34.72,34.76,34.69,34.73,40800.0,26.1119,26.142,26.0894,26.1194,40800.0
2013-10-31 14:00:00,34.73,34.85,34.71,34.83,34900.0,26.1194,26.2097,26.1044,26.1946,34900.0
2013-10-31 14:30:00,34.84,34.85,34.71,34.72,50500.0,26.2022,26.2097,26.1044,26.1119,50500.0
2013-10-31 15:00:00,34.72,34.75,34.67,34.7,70800.0,26.1119,26.1345,26.0743,26.0969,70800.0
2013-10-31 15:30:00,34.7,34.82,34.69,34.69,238600.0,26.0969,26.1871,26.0894,26.0894,238600.0
2013-11-01 09:30:00,34.82,35.17,34.78,34.97,224700.0,26.1871,26.4503,26.157,26.2999,224700.0
2013-11-01 10:00:00,34.95,35.1,34.92,34.98,154100.0,26.2849,26.3977,26.2623,26.3075,154100.0
2013-11-01 10:30:00,34.96,34.99,34.87,34.91,56100.0,26.2924,26.315,26.2247,26.2548,56100.0
2013-11-01 11:00:00,34.9,34.91,34.73,34.85,79500.0,26.2473,26.2548,26.1194,26.2097,79500.0
2013-11-01 11:30:00,34.85,34.89,34.75,34.76,50400.0,26.2097,26.2398,26.1345,26.142,50400.0
2013-11-01 12:00:00,34.75,34.86,34.7,34.85,60100.0,26.1345,26.2172,26.0969,26.2097,60100.0
2013-11-01 12:30:00,34.85,34.99,34.84,34.99,74100.0,26.2097,26.315,26.2022,26.315,74100.0
2013-11-01 13:00:00,34.97,34.98,34.85,34.91,62100.0,26.2999,26.3075,26.2097,26.2548,62100.0
2013-11-01 13:30:00,34.91,34.96,34.87,34.91,89500.0,26.2548,26.2924,26.2247,26.2548,89500.0
2013-11-01 14:00:00,34.91,35.02,34.89,34.93,116300.0,26.2548,26.3375,26.2398,26.2699,116300.0
2013-11-01 14:30:00,34.93,35.01,34.92,34.94,103500.0,26.2699,26.33,26.2623,26.2774,103500.0
2013-11-01 15:00:00,34.95,35.03,34.94,34.98,124000.0,26.2849,26.3451,26.2774,26.3075,124000.0
2013-11-01 15:30:00,34.98,35.04,34.91,34.99,350600.0,26.3075,26.3526,26.2548,26.315,350600.0
2013-11-04 09:30:00,34.98,35.07,34.6,34.65,162900.0,26.3075,26.3751,26.0217,26.0593,162900.0
2013-11-04 10:00:00,34.65,34.66,34.27,34.29,246200.0,26.0593,26.0668,25.7735,25.7885,246200.0
2013-11-04 10:30:00,34.29,34.6,34.21,34.48,366700.0,25.7885,26.0217,25.7284,25.9314,366700.0
2013-11-04 11:00:00,34.47,34.47,34.32,34.38,152300.0,25.9239,25.9239,25.8111,25.8562,152300.0
2013-11-04 11:30:00,34.39,34.48,34.38,34.42,86500.0,25.8637,25.9314,25.8562,25.8863,86500.0
2013-11-04 12:00:00,34.42,34.62,34.42,34.62,261800.0,25.8863,26.0367,25.8863,26.0367,261800.0
2013-11-04 12:30:00,34.62,34.64,34.56,34.58,88200.0,26.0367,26.0517,25.9916,26.0066,88200.0
2013-11-04 13:00:00,34.58,34.67,34.54,34.62,151800.0,26.0066,26.0743,25.9765,26.0367,151800.0
2013-11-04 13:30:00,34.62,34.65,34.59,34.62,150400.0,26.0367,26.0593,26.0141,26.0367,150400.0
2013-11-04 14:00:00,34.62,34.75,34.62,34.65,226200.0,26.0367,26.1345,26.0367,26.0593,226200.0
2013-11-04 14:30:00,34.65,34.71,34.61,34.7,164800.0,26.0593,26.1044,26.0292,26.0969,164800.0
2013-11-04 15:00:00,34.7,34.74,34.64,34.68,349500.0,26.0969,26.127,26.0517,26.0818,349500.0
2013-11-04 15:30:00,34.69,34.7,34.52,34.65,742400.0,26.0894,26.0969,25.9615,26.0593,742400.0
2013-11-05 09:30:00,34.6,34.73,34.2,34.22,227200.0,26.0217,26.1194,25.7208,25.7359,227200.0
2013-11-05 10:00:00,34.21,34.28,34.09,34.28,319100.0,25.7284,25.781,25.6381,25.781,319100.0
2013-11-05 10:30:00,34.28,34.48,34.28,34.4,152500.0,25.781,25.9314,25.781,25.8713,152500.0
2013-11-05 11:00:00,34.4,34.44,34.32,34.36,124200.0,25.8713,25.9013,25.8111,25.8412,124200.0
2013-11-05 11:30:00,34.37,34.52,34.35,34.52,241500.0,25.8487,25.9615,25.8336,25.9615,241500.0
2013-11-05 12:00:00,34.52,34.68,34.52,34.65,162500.0,25.9615,26.0818,25.9615,26.0593,162500.0
2013-11-05 12:30:00,34.65,34.66,34.61,34.65,107400.0,26.0593,26.0668,26.0292,26.0593,107400.0
2013-11-05 13:00:00,34.65,34.77,34.61,34.71,192100.0,26.0593,26.1495,26.0292,26.1044,192100.0
2013-11-05 13:30:00,34.72,34.74,34.62,34.68,120800.0,26.1119,26.127,26.0367,26.0818,120800.0
2013-11-05 14:00:00,34.68,34.7,34.58,34.6,139400.0,26.0818,26.0969,26.0066,26.0217,139400.0
2013-11-05 14:30:00,34.6,34.68,34.55,34.6,354600.0,26.0217,26.0818,25.9841,26.0217,354600.0
2013-11-05 15:00:00,34.6,34.77,34.55,34.76,315700.0,26.0217,26.1495,25.9841,26.142,315700.0
2013-11-05 15:30:00,34.75,34.91,34.74,34.83,589200.0,26.1345,26.2548,26.127,26.1946,589200.0
2013-11-06 09:30:00,34.75,35.18,34.52,35.14,287500.0,26.1345,26.4579,25.9615,26.4278,287500.0
2013-11-06 10:00:00,35.14,35.3,35.04,35.26,236400.0,26.4278,26.5481,26.3526,26.518,236400.0
2013-11-06 10:30:00,35.26,35.26,34.83,34.99,292900.0,26.518,26.518,26.1946,26.315,292900.0
2013-11-06 11:00:00,34.98,35.25,34.87,35.25,240300.0,26.3075,26.5105,26.2247,26.5105,240300.0
2013-11-06 11:30:00,35.25,35.29,35.18,35.27,99000.0,26.5105,26.5406,26.4579,26.5256,99000.0
2013-11-06 12:00:00,35.28,35.53,35.24,35.5,364000.0,26.5331,26.7211,26.503,26.6985,364000.0
2013-11-06 12:30:00,35.5,35.54,35.44,35.49,151000.0,26.6985,26.7286,26.6534,26.691,151000.0
2013-11-06 13:00:00,35.5,35.58,35.42,35.56,139700.0,26.6985,26.7587,26.6384,26.7437,139700.0
2013-11-06 13:30:00,35.57,35.58,35.46,35.46,133100.0,26.7512,26.7587,26.6684,26.6684,133100.0
2013-11-06 14:00:00,35.46,35.49,35.36,35.44,116300.0,26.6684,26.691,26.5932,26.6534,116300.0
2013-11-06 14:30:00,35.44,35.47,35.39,35.41,139600.0,26.6534,26.676,26.6158,26.6308,139600.0
2013-11-06 15:00:00,35.4,35.52,35.37,35.45,159200.0,26.6233,26.7136,26.6008,26.6609,159200.0
2013-11-06 15:30:00,35.45,35.59,35.45,35.55,558500.0,26.6609,26.7662,26.6609,26.7361,558500.0
2013-11-07 09:30:00,35.76,36.2,35.7,35.93,312200.0,26.8941,27.225,26.8489,27.0219,312200.0
2013-11-07 10:00:00,35.95,35.95,35.76,35.83,144800.0,27.037,27.037,26.8941,26.9467,144800.0
2013-11-07 10:30:00,35.83,35.83,35.58,35.59,103400.0,26.9467,26.9467,26.7587,26.7662,103400.0
2013-11-07 11:00:00,35.58,35.6,35.41,35.55,66400.0,26.7587,26.7737,26.6308,26.7361,66400.0
2013-11-07 11:30:00,35.55,35.76,35.5,35.7,133500.0,26.7361,26.8941,26.6985,26.8489,133500.0
2013-11-07 12:00:00,35.71,35.74,35.68,35.68,79800.0,26.8565,26.879,26.8339,26.8339,79800.0
2013-11-07 12:30:00,35.67,35.68,35.54,35.55,54400.0,26.8264,26.8339,26.7286,26.7361,54400.0
2013-11-07 13:00:00,35.54,35.56,35.34,35.34,48800.0,26.7286,26.7437,26.5782,26.5782,48800.0
2013-11-07 13:30:00,35.34,35.37,35.27,35.3,65900.0,26.5782,26.6008,26.5256,26.5481,65900.0
2013-11-07 14:00:00,35.3,35.35,35.25,35.28,114500.0,26.5481,26.5857,26.5105,26.5331,114500.0
2013-11-07 14:30:00,35.28,35.45,35.2,35.39,128800.0,26.5331,26.6609,26.4729,26.6158,128800.0
2013-11-07 15:00:00,35.39,35.44,35.23,35.23,181000.0,26.6158,26.6534,26.4955,26.4955,181000.0
2013-11-07 15:30:00,35.23,35.34,35.2,35.26,345800.0,26.4955,26.5782,26.4729,26.518,345800.0
2013-11-08 09:30:00,35.21,35.8,35.2,35.59,179200.0,26.4804,26.9242,26.4729,26.7662,179200.0
2013-11-08 10:00:00,35.57,35.6,35.37,35.41,113200.0,26.7512,26.7737,26.6008,26.6308,113200.0
2013-11-08 10:30:00,35.42,35.56,35.42,35.49,68100.0,26.6384,26.7437,26.6384,26.691,68100.0
2013-11-08 11:00:00,35.5,35.78,35.46,35.71,98200.0,26.6985,26.9091,26.6684,26.8565,98200.0
2013-11-08 11:30:00,35.71,35.79,35.69,35.72,48100.0,26.8565,26.9166,26.8414,26.864,48100.0
2013-11-08 12:00:00,35.72,35.88,35.72,35.85,71700.0,26.864,26.9843,26.864,26.9618,71700.0
2013-11-08 12:30:00,35.84,35.88,35.77,35.82,50500.0,26.9542,26.9843,26.9016,26.9392,50500.0
2013-11-08 13:00:00,35.82,35.95,35.72,35.92,93400.0,26.9392,27.037,26.864,27.0144,93400.0
2013-11-08 13:30:00,35.92,35.96,35.84,35.89,74600.0,27.0144,27.0445,26.9542,26.9918,74600.0
2013-11-08 14:00:00,35.9,35.92,35.81,35.86,101000.0,26.9994,27.0144,26.9317,26.9693,101000.0
2013-11-08 14:30:00,35.86,35.89,35.84,35.89,60700.0,26.9693,26.9918,26.9542,26.9918,60700.0
2013-11-08 15:00:00,35.89,35.9,35.81,35.88,120200.0,26.9918,26.9994,26.9317,26.9843,120200.0
2013-11-08 15:30:00,35.89,35.98,35.87,35.98,207100.0,26.9918,27.0595,26.9768,27.0595,207100.0
2013-11-11 09:30:00,35.98,36.12,35.89,36.09,224900.0,27.0595,27.1648,26.9918,27.1423,224900.0
2013-11-11 10:00:00,36.09,36.17,35.98,36.01,90800.0,27.1423,27.2024,27.0595,27.0821,90800.0
2013-11-11 10:30:00,36.01,36.09,35.96,36.07,74700.0,27.0821,27.1423,27.0445,27.1272,74700.0
2013-11-11 11:00:00,36.07,36.17,36.01,36.12,54600.0,27.1272,27.2024,27.0821,27.1648,54600.0
2013-11-11 11:30:00,36.12,36.15,36.06,36.13,39800.0,27.1648,27.1874,27.1197,27.1723,39800.0
2013-11-11 12:00:00,36.12,36.2,36.1,36.13,85500.0,27.1648,27.225,27.1498,27.1723,85500.0
2013-11-11 12:30:00,36.13,36.16,36.06,36.06,31600.0,27.1723,27.1949,27.1197,27.1197,31600.0
2013-11-11 13:00:00,36.04,36.16,36.04,36.12,62500.0,27.1046,27.1949,27.1046,27.1648,62500.0
2013-11-11 13:30:00,36.12,36.16,36.08,36.14,80200.0,27.1648,27.1949,27.1347,27.1799,80200.0
2013-11-11 14:00:00,36.13,36.18,36.08,36.17,89200.0,27.1723,27.2099,27.1347,27.2024,89200.0
2013-11-11 14:30:00,36.17,36.21,36.16,36.21,89100.0,27.2024,27.2325,27.1949,27.2325,89100.0
2013-11-11 15:00:00,36.2,36.31,36.2,36.3,140300.0,27.225,27.3077,27.225,27.3002,140300.0
2013-11-11 15:30:00,36.3,36.36,36.27,36.27,226500.0,27.3002,27.3453,27.2776,27.2776,226500.0
2013-11-12 09:30:00,36.2,36.41,36.07,36.1,72300.0,27.225,27.3829,27.1272,27.1498,72300.0
2013-11-12 10:00:00,36.09,36.28,35.99,36.27,102200.0,27.1423,27.2851,27.067,27.2776,102200.0
2013-11-12 10:30:00,36.28,36.46,36.28,36.34,164800.0,27.2851,27.4205,27.2851,27.3303,164800.0
2013-11-12 11:00:00,36.34,36.4,36.24,36.39,167300.0,27.3303,27.3754,27.2551,27.3679,167300.0
2013-11-12 11:30:00,36.39,36.43,36.11,36.11,73300.0,27.3679,27.398,27.1573,27.1573,73300.0
2013-11-12 12:00:00,36.1,36.24,35.99,36.16,125000.0,27.1498,27.2551,27.067,27.1949,125000.0
2013-11-12 12:30:00,36.16,36.25,36.01,36.02,110200.0,27.1949,27.2626,27.0821,27.0896,110200.0
2013-11-12 13:00:00,36.01,36.13,36.01,36.04,115500.0,27.0821,27.1723,27.0821,27.1046,115500.0
2013-11-12 13:30:00,36.03,36.08,35.96,36.06,129800.0,27.0971,27.1347,27.0445,27.1197,129800.0
2013-11-12 14:00:00,36.06,36.09,35.99,36.0,72400.0,27.1197,27.1423,27.067,27.0746,72400.0
2013-11-12 14:30:00,36.0,36.07,35.94,36.03,122200.0,27.0746,27.1272,27.0294,27.0971,122200.0
2013-11-12 15:00:00,36.03,36.04,35.88,35.9,163400.0,27.0971,27.1046,26.9843,26.9994,163400.0
2013-11-12 15:30:00,35.88,35.94,35.83,35.93,378400.0,26.9843,27.0294,26.9467,27.0219,378400.0
2013-11-13 09:30:00,35.9,36.66,35.81,36.45,219900.0,26.9994,27.5709,26.9317,27.413,219900.0
2013-11-13 10:00:00,36.49,36.57,36.37,36.56,145500.0,27.4431,27.5032,27.3528,27.4957,145500.0
2013-11-13 10:30:00,36.56,36.57,36.4,36.42,105700.0,27.4957,27.5032,27.3754,27.3904,105700.0
2013-11-13 11:00:00,36.4,36.43,36.35,36.39,110700.0,27.3754,27.398,27.3378,27.3679,110700.0
2013-11-13 11:30:00,36.42,36.47,36.4,36.45,45100.0,27.3904,27.428,27.3754,27.413,45100.0
2013-11-13 12:00:00,36.45,36.57,36.41,36.54,116000.0,27.413,27.5032,27.3829,27.4807,116000.0
2013-11-13 12:30:00,36.55,36.66,36.51,36.57,127200.0,27.4882,27.5709,27.4581,27.5032,127200.0
2013-11-13 13:00:00,36.59,36.7,36.5,36.68,152900.0,27.5183,27.601,27.4506,27.586,152900.0
2013-11-13 13:30:00,36.67,36.76,36.64,36.73,76900.0,27.5785,27.6461,27.5559,27.6236,76900.0
2013-11-13 14:00:00,36.73,36.79,36.65,36.78,104000.0,27.6236,27.6687,27.5634,27.6612,104000.0
2013-11-13 14:30:00,36.78,36.8,36.69,36.71,150000.0,27.6612,27.6762,27.5935,27.6085,150000.0
2013-11-13 15:00:00,36.72,36.75,36.69,36.73,131000.0,27.6161,27.6386,27.5935,27.6236,131000.0
2013-11-13 15:30:00,36.72,36.8,36.69,36.75,320000.0,27.6161,27.6762,27.5935,27.6386,320000.0
2013-11-14 09:30:00,36.7,36.84,36.55,36.69,76300.0,27.601,27.7063,27.4882,27.5935,76300.0
2013-11-14 10:00:00,36.71,36.97,36.65,36.79,201800.0,27.6085,27.8041,27.5634,27.6687,201800.0
2013-11-14 10:30:00,36.8,36.98,36.8,36.89,49300.0,27.6762,27.8116,27.6762,27.7439,49300.0
2013-11-14 11:00:00,36.91,36.98,36.9,36.95,52800.0,27.759,27.8116,27.7514,27.789,52800.0
2013-11-14 11:30:00,36.96,37.03,36.89,36.99,131200.0,27.7966,27.8492,27.7439,27.8191,131200.0
2013-11-14 12:00:00,36.98,37.08,36.98,37.0,70100.0,27.8116,27.8868,27.8116,27.8266,70100.0
2013-11-14 12:30:00,37.01,37.07,36.99,37.03,119700.0,27.8342,27.8793,27.8191,27.8492,119700.0
2013-11-14 13:00:00,37.03,37.12,37.02,37.09,74800.0,27.8492,27.9169,27.8417,27.8943,74800.0
2013-11-14 13:30:00,37.1,37.13,37.09,37.12,69200.0,27.9018,27.9244,27.8943,27.9169,69200.0
2013-11-14 14:00:00,37.12,37.22,37.1,37.22,77700.0,27.9169,27.9921,27.9018,27.9921,77700.0
2013-11-14 14:30:00,37.21,37.22,37.1,37.15,163700.0,27.9846,27.9921,27.9018,27.9394,163700.0
2013-11-14 15:00:00,37.14,37.23,37.12,37.16,134200.0,27.9319,27.9996,27.9169,27.947,134200.0
2013-11-14 15:30:00,37.16,37.19,37.08,37.13,256300.0,27.947,27.9695,27.8868,27.9244,256300.0
2013-11-15 09:30:00,37.13,37.2,36.47,36.49,399600.0,27.9244,27.9771,27.428,27.4431,399600.0
2013-11-15 10:00:00,36.5,36.85,36.47,36.67,315200.0,27.4506,27.7138,27.428,27.5785,315200.0
2013-11-15 10:30:00,36.66,36.75,36.66,36.73,139000.0,27.5709,27.6386,27.5709,27.6236,139000.0
2013-11-15 11:00:00,36.74,36.91,36.72,36.88,72900.0,27.6311,27.759,27.6161,27.7364,72900.0
2013-11-15 11:30:00,36.87,36.91,36.79,36.79,76000.0,27.7289,27.759,27.6687,27.6687,76000.0
2013-11-15 12:00:00,36.79,36.8,36.7,36.73,105000.0,27.6687,27.6762,27.601,27.6236,105000.0
2013-11-15 12:30:00,36.73,36.8,36.73,36.79,148900.0,27.6236,27.6762,27.6236,27.6687,148900.0
2013-11-15 13:00:00,36.78,36.84,36.76,36.82,78600.0,27.6612,27.7063,27.6461,27.6913,78600.0
2013-11-15 13:30:00,36.82,36.91,36.82,36.9,94700.0,27.6913,27.759,27.6913,27.7514,94700.0
2013-11-15 14:00:00,36.91,37.01,36.91,37.0,66100.0,27.759,27.8342,27.759,27.8266,66100.0
2013-11-15 14:30:00,36.99,37.02,36.98,37.01,58900.0,27.8191,27.8417,27.8116,27.8342,58900.0
2013-11-15 15:00:00,37.01,37.05,36.96,37.02,121000.0,27.8342,27.8642,27.7966,27.8417,121000.0
2013-11-15 15:30:00,37.02,37.15,36.99,37.14,533600.0,27.8417,27.9394,27.8191,27.9319,533600.0
2013-11-18 09:30:00,37.38,37.46,37.18,37.22,226200.0,28.1124,28.1726,27.962,27.9921,226200.0
2013-11-18 10:00:00,37.22,37.41,37.2,37.32,64000.0,27.9921,28.135,27.9771,28.0673,64000.0
2013-11-18 10:30:00,37.3,37.3,37.15,37.19,57400.0,28.0523,28.0523,27.9394,27.9695,57400.0
2013-11-18 11:00:00,37.2,37.26,37.18,37.24,80800.0,27.9771,28.0222,27.962,28.0071,80800.0
2013-11-18 11:30:00,37.23,37.28,37.17,37.23,133400.0,27.9996,28.0372,27.9545,27.9996,133400.0
2013-11-18 12:00:00,37.24,37.26,37.13,37.13,50900.0,28.0071,28.0222,27.9244,27.9244,50900.0
2013-11-18 12:30:00,37.13,37.2,37.08,37.15,140200.0,27.9244,27.9771,27.8868,27.9394,140200.0
2013-11-18 13:00:00,37.15,37.26,37.13,37.22,97700.0,27.9394,28.0222,27.9244,27.9921,97700.0
2013-11-18 13:30:00,37.23,37.28,37.19,37.24,63200.0,27.9996,28.0372,27.9695,28.0071,63200.0
2013-11-18 14:00:00,37.23,37.26,37.2,37.25,89800.0,27.9996,28.0222,27.9771,28.0147,89800.0
2013-11-18 14:30:00,37.24,37.26,37.19,37.21,104600.0,28.0071,28.0222,27.9695,27.9846,104600.0
2013-11-18 15:00:00,37.21,37.24,37.09,37.12,181800.0,27.9846,28.0071,27.8943,27.9169,181800.0
2013-11-18 15:30:00,37.12,37.19,37.02,37.18,338300.0,27.9169,27.9695,27.8417,27.962,338300.0
2013-11-19 09:30:00,37.16,37.43,37.12,37.27,237600.0,27.947,28.15,27.9169,28.0297,237600.0
2013-11-19 10:00:00,37.27,37.31,37.02,37.14,249300.0,28.0297,28.0598,27.8417,27.9319,249300.0
2013-11-19 10:30:00,37.15,37.27,37.15,37.18,155400.0,27.9394,28.0297,27.9394,27.962,155400.0
2013-11-19 11:00:00,37.19,37.19,37.06,37.06,101600.0,27.9695,27.9695,27.8718,27.8718,101600.0
2013-11-19 11:30:00,37.06,37.09,36.89,36.99,113100.0,27.8718,27.8943,27.7439,27.8191,113100.0
2013-11-19 12:00:00,36.98,37.04,36.96,37.0,70800.0,27.8116,27.8567,27.7966,27.8266,70800.0
2013-11-19 12:30:00,37.0,37.05,36.98,36.99,79900.0,27.8266,27.8642,27.8116,27.8191,79900.0
2013-11-19 13:00:00,36.98,37.16,36.98,37.11,206200.0,27.8116,27.947,27.8116,27.9094,206200.0
2013-11-19 13:30:00,37.1,37.11,36.98,37.04,100300.0,27.9018,27.9094,27.8116,27.8567,100300.0
2013-11-19 14:00:00,37.05,37.1,36.98,37.01,88400.0,27.8642,27.9018,27.8116,27.8342,88400.0
2013-11-19 14:30:00,37.02,37.17,37.02,37.12,134200.0,27.8417,27.9545,27.8417,27.9169,134200.0
2013-11-19 15:00:00,37.12,37.2,37.06,37.09,183800.0,27.9169,27.9771,27.8718,27.8943,183800.0
2013-11-19 15:30:00,37.09,37.13,36.96,37.0,378400.0,27.8943,27.9244,27.7966,27.8266,378400.0
2013-11-20 09:30:00,37.0,37.13,36.71,36.76,200000.0,27.8266,27.9244,27.6085,27.6461,200000.0
2013-11-20 10:00:00,36.76,36.97,36.59,36.93,451600.0,27.6461,27.8041,27.5183,27.774,451600.0
2013-11-20 10:30:00,36.93,36.95,36.81,36.86,131800.0,27.774,27.789,27.6837,27.7213,131800.0
2013-11-20 11:00:00,36.86,36.89,36.78,36.87,113900.0,27.7213,27.7439,27.6612,27.7289,113900.0
2013-11-20 11:30:00,36.87,36.89,36.72,36.75,141600.0,27.7289,27.7439,27.6161,27.6386,141600.0
2013-11-20 12:00:00,36.76,36.86,36.67,36.79,163400.0,27.6461,27.7213,27.5785,27.6687,163400.0
2013-11-20 12:30:00,36.79,36.82,36.67,36.67,87800.0,27.6687,27.6913,27.5785,27.5785,87800.0
2013-11-20 13:00:00,36.67,36.75,36.64,36.74,40300.0,27.5785,27.6386,27.5559,27.6311,40300.0
2013-11-20 13:30:00,36.74,36.76,36.7,36.74,53500.0,27.6311,27.6461,27.601,27.6311,53500.0
2013-11-20 14:00:00,36.74,36.74,36.58,36.69,217300.0,27.6311,27.6311,27.5108,27.5935,217300.0
2013-11-20 14:30:00,36.68,36.73,36.6,36.62,104200.0,27.586,27.6236,27.5258,27.5409,104200.0
2013-11-20 15:00:00,36.62,36.64,36.45,36.52,168200.0,27.5409,27.5559,27.413,27.4656,168200.0
2013-11-20 15:30:00,36.52,36.59,36.51,36.56,386600.0,27.4656,27.5183,27.4581,27.4957,386600.0
2013-11-21 09:30:00,36.65,36.74,35.87,36.36,452600.0,27.5634,27.6311,26.9768,27.3453,452600.0
2013-11-21 10:00:00,36.39,36.65,36.25,36.57,285700.0,27.3679,27.5634,27.2626,27.5032,285700.0
2013-11-21 10:30:00,36.57,36.73,36.56,36.63,170900.0,27.5032,27.6236,27.4957,27.5484,170900.0
2013-11-21 11:00:00,36.63,36.64,36.4,36.45,161500.0,27.5484,27.5559,27.3754,27.413,161500.0
2013-11-21 11:30:00,36.46,36.63,36.45,36.58,138100.0,27.4205,27.5484,27.413,27.5108,138100.0
2013-11-21 12:00:00,36.6,36.6,36.47,36.55,106800.0,27.5258,27.5258,27.428,27.4882,106800.0
2013-11-21 12:30:00,36.55,36.59,36.52,36.56,110400.0,27.4882,27.5183,27.4656,27.4957,110400.0
2013-11-21 13:00:00,36.57,36.58,36.48,36.49,134600.0,27.5032,27.5108,27.4356,27.4431,134600.0
2013-11-21 13:30:00,36.5,36.63,36.49,36.57,155900.0,27.4506,27.5484,27.4431,27.5032,155900.0
2013-11-21 14:00:00,36.57,36.67,36.55,36.66,228700.0,27.5032,27.5785,27.4882,27.5709,228700.0
2013-11-21 14:30:00,36.66,36.66,36.51,36.55,209100.0,27.5709,27.5709,27.4581,27.4882,209100.0
2013-11-21 15:00:00,36.55,36.61,36.54,36.61,238800.0,27.4882,27.5333,27.4807,27.5333,238800.0
2013-11-21 15:30:00,36.6,36.81,36.58,36.76,757700.0,27.5258,27.6837,27.5108,27.6461,757700.0
2013-11-22 09:30:00,38.95,39.15,38.34,38.54,1752400.0,29.2932,29.4436,28.8344,28.9848,1752400.0
2013-11-22 10:00:00,38.54,38.55,37.99,38.12,789500.0,28.9848,28.9923,28.5712,28.669,789500.0
2013-11-22 10:30:00,38.12,38.36,38.1,38.2,356700.0,28.669,28.8495,28.6539,28.7291,356700.0
2013-11-22 11:00:00,38.2,38.4,38.06,38.27,251000.0,28.7291,28.8795,28.6238,28.7818,251000.0
2013-11-22 11:30:00,38.28,38.5,38.21,38.49,330300.0,28.7893,28.9547,28.7366,28.9472,330300.0
2013-11-22 12:00:00,38.48,38.6,38.43,38.54,223800.0,28.9397,29.03,28.9021,28.9848,223800.0
2013-11-22 12:30:00,38.54,38.6,38.45,38.52,157600.0,28.9848,29.03,28.9171,28.9698,157600.0
2013-11-22 13:00:00,38.54,38.55,38.42,38.46,249700.0,28.9848,28.9923,28.8946,28.9247,249700.0
2013-11-22 13:30:00,38.46,38.6,38.46,38.52,233300.0,28.9247,29.03,28.9247,28.9698,233300.0
2013-11-22 14:00:00,38.51,38.52,38.35,38.47,317800.0,28.9623,28.9698,28.8419,28.9322,317800.0
2013-11-22 14:30:00,38.48,38.48,38.38,38.45,168100.0,28.9397,28.9397,28.8645,28.9171,168100.0
2013-11-22 15:00:00,38.45,38.46,38.21,38.26,510600.0,28.9171,28.9247,28.7366,28.7742,510600.0
2013-11-22 15:30:00,38.26,38.37,38.13,38.27,896200.0,28.7742,28.857,28.6765,28.7818,896200.0
2013-11-25 09:30:00,38.73,39.05,38.6,38.7,615100.0,29.1277,29.3684,29.03,29.1052,615100.0
2013-11-25 10:00:00,38.7,38.92,38.69,38.91,207100.0,29.1052,29.2706,29.0976,29.2631,207100.0
2013-11-25 10:30:00,38.91,39.13,38.9,38.93,273600.0,29.2631,29.4285,29.2556,29.2781,273600.0
2013-11-25 11:00:00,38.94,38.95,38.78,38.89,178000.0,29.2857,29.2932,29.1653,29.2481,178000.0
2013-11-25 11:30:00,38.88,38.92,38.77,38.77,138600.0,29.2405,29.2706,29.1578,29.1578,138600.0
2013-11-25 12:00:00,38.77,38.8,38.72,38.72,139100.0,29.1578,29.1804,29.1202,29.1202,139100.0
2013-11-25 12:30:00,38.73,38.73,38.61,38.63,150900.0,29.1277,29.1277,29.0375,29.0525,150900.0
2013-11-25 13:00:00,38.62,38.72,38.53,38.71,147300.0,29.045,29.1202,28.9773,29.1127,147300.0
2013-11-25 13:30:00,38.71,38.84,38.7,38.78,93400.0,29.1127,29.2104,29.1052,29.1653,93400.0
2013-11-25 14:00:00,38.79,38.84,38.77,38.78,77800.0,29.1728,29.2104,29.1578,29.1653,77800.0
2013-11-25 14:30:00,38.78,38.78,38.6,38.62,110100.0,29.1653,29.1653,29.03,29.045,110100.0
2013-11-25 15:00:00,38.63,38.65,38.55,38.6,220100.0,29.0525,29.0676,28.9923,29.03,220100.0
2013-11-25 15:30:00,38.6,38.62,38.48,38.51,453500.0,29.03,29.045,28.9397,28.9623,453500.0
2013-11-26 09:30:00,38.59,38.77,38.51,38.56,84000.0,29.0224,29.1578,28.9623,28.9999,84000.0
2013-11-26 10:00:00,38.57,38.61,38.45,38.57,76100.0,29.0074,29.0375,28.9171,29.0074,76100.0
2013-11-26 10:30:00,38.57,38.57,38.46,38.53,121000.0,29.0074,29.0074,28.9247,28.9773,121000.0
2013-11-26 11:00:00,38.53,38.64,38.52,38.57,82600.0,28.9773,29.06,28.9698,29.0074,82600.0
2013-11-26 11:30:00,38.55,38.56,38.45,38.51,57800.0,28.9923,28.9999,28.9171,28.9623,57800.0
2013-11-26 12:00:00,38.51,38.55,38.45,38.5,67100.0,28.9623,28.9923,28.9171,28.9547,67100.0
2013-11-26 12:30:00,38.5,38.53,38.46,38.46,45400.0,28.9547,28.9773,28.9247,28.9247,45400.0
2013-11-26 13:00:00,38.45,38.53,38.41,38.5,64100.0,28.9171,28.9773,28.8871,28.9547,64100.0
2013-11-26 13:30:00,38.49,38.6,38.48,38.59,110200.0,28.9472,29.03,28.9397,29.0224,110200.0
2013-11-26 14:00:00,38.59,38.68,38.59,38.63,80600.0,29.0224,29.0901,29.0224,29.0525,80600.0
2013-11-26 14:30:00,38.63,38.66,38.55,38.57,59600.0,29.0525,29.0751,28.9923,29.0074,59600.0
2013-11-26 15:00:00,38.56,38.66,38.55,38.64,87800.0,28.9999,29.0751,28.9923,29.06,87800.0
2013-11-26 15:30:00,38.63,38.66,38.54,38.55,197300.0,29.0525,29.0751,28.9848,28.9923,197300.0
2013-11-27 09:30:00,38.78,38.97,38.74,38.9,186800.0,29.1653,29.3082,29.1352,29.2556,186800.0
2013-11-27 10:00:00,38.9,38.9,38.81,38.87,108100.0,29.2556,29.2556,29.1879,29.233,108100.0
2013-11-27 10:30:00,38.87,38.9,38.82,38.85,71600.0,29.233,29.2556,29.1954,29.218,71600.0
2013-11-27 11:00:00,38.85,38.98,38.84,38.94,82400.0,29.218,29.3157,29.2104,29.2857,82400.0
2013-11-27 11:30:00,38.94,38.95,38.82,38.83,62400.0,29.2857,29.2932,29.1954,29.2029,62400.0
2013-11-27 12:00:00,38.83,38.93,38.83,38.91,64300.0,29.2029,29.2781,29.2029,29.2631,64300.0
2013-11-27 12:30:00,38.91,38.94,38.86,38.91,67100.0,29.2631,29.2857,29.2255,29.2631,67100.0
2013-11-27 13:00:00,38.91,38.99,38.89,38.94,110600.0,29.2631,29.3233,29.2481,29.2857,110600.0
2013-11-27 13:30:00,38.95,39.02,38.94,38.99,99500.0,29.2932,29.3458,29.2857,29.3233,99500.0
2013-11-27 14:00:00,39.0,39.01,38.94,38.98,101300.0,29.3308,29.3383,29.2857,29.3157,101300.0
2013-11-27 14:30:00,38.98,39.04,38.97,39.0,78300.0,29.3157,29.3609,29.3082,29.3308,78300.0
2013-11-27 15:00:00,39.0,39.01,38.94,39.0,101800.0,29.3308,29.3383,29.2857,29.3308,101800.0
2013-11-27 15:30:00,38.99,39.0,38.95,38.96,252300.0,29.3233,29.3308,29.2932,29.3007,252300.0
2013-11-29 09:30:00,39.17,39.22,39.0,39.06,84900.0,29.4586,29.4962,29.3308,29.3759,84900.0
2013-11-29 10:00:00,39.05,39.05,38.88,38.96,90000.0,29.3684,29.3684,29.2405,29.3007,90000.0
2013-11-29 10:30:00,38.96,39.01,38.79,38.86,59600.0,29.3007,29.3383,29.1728,29.2255,59600.0
2013-11-29 11:00:00,38.87,38.99,38.79,38.94,55200.0,29.233,29.3233,29.1728,29.2857,55200.0
2013-11-29 11:30:00,38.95,39.09,38.93,39.09,61200.0,29.2932,29.3985,29.2781,29.3985,61200.0
2013-11-29 12:00:00,39.09,39.15,39.04,39.11,51000.0,29.3985,29.4436,29.3609,29.4135,51000.0
2013-11-29 12:30:00,39.11,39.12,38.88,38.89,158500.0,29.4135,29.421,29.2405,29.2481,158500.0
2013-12-02 09:30:00,38.88,39.19,38.77,38.88,271400.0,29.2405,29.4737,29.1578,29.2405,271400.0
2013-12-02 10:00:00,38.9,39.13,38.87,39.04,128300.0,29.2556,29.4285,29.233,29.3609,128300.0
2013-12-02 10:30:00,39.02,39.12,38.94,39.11,116100.0,29.3458,29.421,29.2857,29.4135,116100.0
2013-12-02 11:00:00,39.12,39.16,39.0,39.08,105600.0,29.421,29.4511,29.3308,29.3909,105600.0
2013-12-02 11:30:00,39.09,39.25,39.08,39.2,102300.0,29.3985,29.5188,29.3909,29.4812,102300.0
2013-12-02 12:00:00,39.2,39.3,39.12,39.3,119300.0,29.4812,29.5564,29.421,29.5564,119300.0
2013-12-02 12:30:00,39.3,39.3,39.21,39.21,86400.0,29.5564,29.5564,29.4887,29.4887,86400.0
2013-12-02 13:00:00,39.21,39.24,39.14,39.18,74300.0,29.4887,29.5113,29.4361,29.4662,74300.0
2013-12-02 13:30:00,39.17,39.21,39.12,39.17,66200.0,29.4586,29.4887,29.421,29.4586,66200.0
2013-12-02 14:00:00,39.17,39.18,39.08,39.13,72300.0,29.4586,29.4662,29.3909,29.4285,72300.0
2013-12-02 14:30:00,39.12,39.13,39.02,39.09,72700.0,29.421,29.4285,29.3458,29.3985,72700.0
2013-12-02 15:00:00,39.1,39.11,38.98,38.99,129200.0,29.406,29.4135,29.3157,29.3233,129200.0
2013-12-02 15:30:00,38.99,39.05,38.92,38.99,345000.0,29.3233,29.3684,29.2706,29.3233,345000.0
2013-12-03 09:30:00,38.74,38.99,38.67,38.94,155500.0,29.1352,29.3233,29.0826,29.2857,155500.0
2013-12-03 10:00:00,38.95,38.97,38.76,38.78,116900.0,29.2932,29.3082,29.1503,29.1653,116900.0
2013-12-03 10:30:00,38.79,38.89,38.62,38.65,118700.0,29.1728,29.2481,29.045,29.0676,118700.0
2013-12-03 11:00:00,38.65,38.66,38.55,38.66,58700.0,29.0676,29.0751,28.9923,29.0751,58700.0
2013-12-03 11:30:00,38.66,38.72,38.6,38.72,96000.0,29.0751,29.1202,29.03,29.1202,96000.0
2013-12-03 12:00:00,38.71,38.82,38.66,38.71,96900.0,29.1127,29.1954,29.0751,29.1127,96900.0
2013-12-03 12:30:00,38.71,38.79,38.68,38.75,57900.0,29.1127,29.1728,29.0901,29.1428,57900.0
2013-12-03 13:00:00,38.74,38.88,38.74,38.8,79700.0,29.1352,29.2405,29.1352,29.1804,79700.0
2013-12-03 13:30:00,38.81,38.86,38.74,38.84,75700.0,29.1879,29.2255,29.1352,29.2104,75700.0
2013-12-03 14:00:00,38.84,38.88,38.79,38.83,90900.0,29.2104,29.2405,29.1728,29.2029,90900.0
2013-12-03 14:30:00,38.83,39.04,38.82,39.03,163200.0,29.2029,29.3609,29.1954,29.3533,163200.0
2013-12-03 15:00:00,39.03,39.04,38.94,39.01,197700.0,29.3533,29.3609,29.2857,29.3383,197700.0
2013-12-03 15:30:00,39.0,39.18,38.95,39.13,381000.0,29.3308,29.4662,29.2932,29.4285,381000.0
2013-12-04 09:30:00,38.82,38.82,38.57,38.7,126400.0,29.1954,29.1954,29.0074,29.1052,126400.0
2013-12-04 10:00:00,38.67,39.0,38.67,38.94,166100.0,29.0826,29.3308,29.0826,29.2857,166100.0
2013-12-04 10:30:00,38.93,38.97,38.88,38.97,127500.0,29.2781,29.3082,29.2405,29.3082,127500.0
2013-12-04 11:00:00,38.98,39.07,38.9,38.91,181300.0,29.3157,29.3834,29.2556,29.2631,181300.0
2013-12-04 11:30:00,38.93,39.01,38.74,38.74,163100.0,29.2781,29.3383,29.1352,29.1352,163100.0
2013-12-04 12:00:00,38.72,38.72,38.5,38.59,147500.0,29.1202,29.1202,28.9547,29.0224,147500.0
2013-12-04 12:30:00,38.59,38.72,38.56,38.62,54900.0,29.0224,29.1202,28.9999,29.045,54900.0
2013-12-04 13:00:00,38.61,38.67,38.47,38.48,161300.0,29.0375,29.0826,28.9322,28.9397,161300.0
2013-12-04 13:30:00,38.47,38.56,38.4,38.53,94300.0,28.9322,28.9999,28.8795,28.9773,94300.0
2013-12-04 14:00:00,38.54,38.61,38.51,38.53,121800.0,28.9848,29.0375,28.9623,28.9773,121800.0
2013-12-04 14:30:00,38.53,38.65,38.53,38.57,104300.0,28.9773,29.0676,28.9773,29.0074,104300.0
2013-12-04 15:00:00,38.57,38.77,38.55,38.73,140800.0,29.0074,29.1578,28.9923,29.1277,140800.0
2013-12-04 15:30:00,38.73,38.92,38.66,38.76,349700.0,29.1277,29.2706,29.0751,29.1503,349700.0
2013-12-05 09:30:00,38.77,38.91,38.67,38.9,45800.0,29.1578,29.2631,29.0826,29.2556,45800.0
2013-12-05 10:00:00,38.91,38.94,38.68,38.73,164000.0,29.2631,29.2857,29.0901,29.1277,164000.0
2013-12-05 10:30:00,38.74,38.74,38.55,38.64,70100.0,29.1352,29.1352,28.9923,29.06,70100.0
2013-12-05 11:00:00,38.65,38.78,38.61,38.64,34600.0,29.0676,29.1653,29.0375,29.06,34600.0
2013-12-05 11:30:00,38.63,38.78,38.55,38.73,49300.0,29.0525,29.1653,28.9923,29.1277,49300.0
2013-12-05 12:00:00,38.75,38.85,38.74,38.8,127200.0,29.1428,29.218,29.1352,29.1804,127200.0
2013-12-05 12:30:00,38.81,38.97,38.78,38.93,51000.0,29.1879,29.3082,29.1653,29.2781,51000.0
2013-12-05 13:00:00,38.92,38.96,38.88,38.95,75000.0,29.2706,29.3007,29.2405,29.2932,75000.0
2013-12-05 13:30:00,38.95,38.99,38.94,38.98,66000.0,29.2932,29.3233,29.2857,29.3157,66000.0
2013-12-05 14:00:00,38.97,39.07,38.86,38.9,55100.0,29.3082,29.3834,29.2255,29.2556,55100.0
2013-12-05 14:30:00,38.9,38.93,38.81,38.85,53500.0,29.2556,29.2781,29.1879,29.218,53500.0
2013-12-05 15:00:00,38.85,38.9,38.79,38.83,56700.0,29.218,29.2556,29.1728,29.2029,56700.0
2013-12-05 15:30:00,38.84,38.88,38.77,38.83,210100.0,29.2104,29.2405,29.1578,29.2029,210100.0
2013-12-06 09:30:00,38.81,39.17,38.81,38.91,166800.0,29.1879,29.4586,29.1879,29.2631,166800.0
2013-12-06 10:00:00,38.94,39.13,38.93,39.06,150100.0,29.2857,29.4285,29.2781,29.3759,150100.0
2013-12-06 10:30:00,39.04,39.07,38.94,38.96,117700.0,29.3609,29.3834,29.2857,29.3007,117700.0
2013-12-06 11:00:00,38.94,39.03,38.88,38.95,95300.0,29.2857,29.3533,29.2405,29.2932,95300.0
2013-12-06 11:30:00,38.96,39.02,38.92,38.96,75300.0,29.3007,29.3458,29.2706,29.3007,75300.0
2013-12-06 12:00:00,38.95,39.0,38.93,38.98,67000.0,29.2932,29.3308,29.2781,29.3157,67000.0
2013-12-06 12:30:00,38.97,39.1,38.97,39.08,72500.0,29.3082,29.406,29.3082,29.3909,72500.0
2013-12-06 13:00:00,39.08,39.15,39.07,39.12,45200.0,29.3909,29.4436,29.3834,29.421,45200.0
2013-12-06 13:30:00,39.12,39.23,39.08,39.09,51900.0,29.421,29.5038,29.3909,29.3985,51900.0
2013-12-06 14:00:00,39.08,39.15,39.08,39.15,52900.0,29.3909,29.4436,29.3909,29.4436,52900.0
2013-12-06 14:30:00,39.15,39.28,39.13,39.27,112300.0,29.4436,29.5414,29.4285,29.5338,112300.0
2013-12-06 15:00:00,39.27,39.29,39.06,39.06,97600.0,29.5338,29.5489,29.3759,29.3759,97600.0
2013-12-06 15:30:00,39.06,39.27,39.06,39.21,358300.0,29.3759,29.5338,29.3759,29.4887,358300.0
2013-12-09 09:30:00,39.3,39.5,39.12,39.4,163000.0,29.5564,29.7068,29.421,29.6316,163000.0
2013-12-09 10:00:00,39.4,39.43,38.99,39.05,87700.0,29.6316,29.6542,29.3233,29.3684,87700.0
2013-12-09 10:30:00,39.04,39.04,38.95,38.95,64800.0,29.3609,29.3609,29.2932,29.2932,64800.0
2013-12-09 11:00:00,38.96,39.0,38.9,38.91,102300.0,29.3007,29.3308,29.2556,29.2631,102300.0
2013-12-09 11:30:00,38.91,38.98,38.89,38.94,47200.0,29.2631,29.3157,29.2481,29.2857,47200.0
2013-12-09 12:00:00,38.95,38.96,38.87,38.89,44300.0,29.2932,29.3007,29.233,29.2481,44300.0
2013-12-09 12:30:00,38.89,38.92,38.86,38.89,46300.0,29.2481,29.2706,29.2255,29.2481,46300.0
2013-12-09 13:00:00,38.9,38.92,38.84,38.87,59600.0,29.2556,29.2706,29.2104,29.233,59600.0
2013-12-09 13:30:00,38.88,38.9,38.74,38.74,59600.0,29.2405,29.2556,29.1352,29.1352,59600.0
2013-12-09 14:00:00,38.75,38.77,38.72,38.72,72100.0,29.1428,29.1578,29.1202,29.1202,72100.0
2013-12-09 14:30:00,38.72,38.75,38.66,38.71,90300.0,29.1202,29.1428,29.0751,29.1127,90300.0
2013-12-09 15:00:00,38.72,38.72,38.62,38.62,98500.0,29.1202,29.1202,29.045,29.045,98500.0
2013-12-09 15:30:00,38.63,38.73,38.63,38.72,289300.0,29.0525,29.1277,29.0525,29.1202,289300.0
2013-12-10 09:30:00,38.76,38.77,38.31,38.53,162700.0,29.1503,29.1578,28.8119,28.9773,162700.0
2013-12-10 10:00:00,38.54,38.8,38.53,38.69,111600.0,28.9848,29.1804,28.9773,29.0976,111600.0
2013-12-10 10:30:00,38.7,38.77,38.55,38.55,191300.0,29.1052,29.1578,28.9923,28.9923,191300.0
2013-12-10 11:00:00,38.55,38.64,38.33,38.34,287500.0,28.9923,29.06,28.8269,28.8344,287500.0
2013-12-10 11:30:00,38.34,38.44,38.31,38.4,129900.0,28.8344,28.9096,28.8119,28.8795,129900.0
2013-12-10 12:00:00,38.39,38.46,38.34,38.41,69600.0,28.872,28.9247,28.8344,28.8871,69600.0
2013-12-10 12:30:00,38.41,38.45,38.32,38.41,83400.0,28.8871,28.9171,28.8194,28.8871,83400.0
2013-12-10 13:00:00,38.41,38.45,38.36,38.37,56100.0,28.8871,28.9171,28.8495,28.857,56100.0
2013-12-10 13:30:00,38.37,38.53,38.37,38.49,205200.0,28.857,28.9773,28.857,28.9472,205200.0
2013-12-10 14:00:00,38.49,38.59,38.48,38.55,128000.0,28.9472,29.0224,28.9397,28.9923,128000.0
2013-12-10 14:30:00,38.55,38.62,38.55,38.61,94200.0,28.9923,29.045,28.9923,29.0375,94200.0
2013-12-10 15:00:00,38.61,38.74,38.61,38.72,187900.0,29.0375,29.1352,29.0375,29.1202,187900.0
2013-12-10 15:30:00,38.72,38.75,38.59,38.62,324900.0,29.1202,29.1428,29.0224,29.045,324900.0
2013-12-11 09:30:00,38.82,39.26,38.79,39.13,185800.0,29.1954,29.5263,29.1728,29.4285,185800.0
2013-12-11 10:00:00,39.12,39.18,38.93,39.06,112400.0,29.421,29.4662,29.2781,29.3759,112400.0
2013-12-11 10:30:00,39.06,39.17,38.97,39.1,70500.0,29.3759,29.4586,29.3082,29.406,70500.0
2013-12-11 11:00:00,39.1,39.11,38.94,38.98,85000.0,29.406,29.4135,29.2857,29.3157,85000.0
2013-12-11 11:30:00,38.98,39.04,38.9,38.9,99500.0,29.3157,29.3609,29.2556,29.2556,99500.0
2013-12-11 12:00:00,38.9,38.92,38.8,38.82,70900.0,29.2556,29.2706,29.1804,29.1954,70900.0
2013-12-11 12:30:00,38.81,38.84,38.78,38.82,40000.0,29.1879,29.2104,29.1653,29.1954,40000.0
2013-12-11 13:00:00,38.82,38.93,38.82,38.88,77100.0,29.1954,29.2781,29.1954,29.2405,77100.0
2013-12-11 13:30:00,38.89,39.03,38.87,38.99,152300.0,29.2481,29.3533,29.233,29.3233,152300.0
2013-12-11 14:00:00,38.99,39.01,38.9,38.95,89200.0,29.3233,29.3383,29.2556,29.2932,89200.0
2013-12-11 14:30:00,38.94,38.96,38.78,38.81,108400.0,29.2857,29.3007,29.1653,29.1879,108400.0
2013-12-11 15:00:00,38.81,38.91,38.81,38.83,173200.0,29.1879,29.2631,29.1879,29.2029,173200.0
2013-12-11 15:30:00,38.84,38.92,38.79,38.82,268100.0,29.2104,29.2706,29.1728,29.1954,268100.0
2013-12-12 09:30:00,38.72,38.8,38.36,38.4,141900.0,29.1202,29.1804,28.8495,28.8795,141900.0
2013-12-12 10:00:00,38.43,38.53,38.36,38.5,122700.0,28.9021,28.9773,28.8495,28.9547,122700.0
2013-12-12 10:30:00,38.49,38.58,38.45,38.52,136200.0,28.9472,29.0149,28.9171,28.9698,136200.0
2013-12-12 11:00:00,38.49,38.6,38.48,38.5,57000.0,28.9472,29.03,28.9397,28.9547,57000.0
2013-12-12 11:30:00,38.52,38.53,38.48,38.51,79700.0,28.9698,28.9773,28.9397,28.9623,79700.0
2013-12-12 12:00:00,38.51,38.53,38.49,38.5,118200.0,28.9623,28.9773,28.9472,28.9547,118200.0
2013-12-12 12:30:00,38.5,38.57,38.48,38.56,65100.0,28.9547,29.0074,28.9397,28.9999,65100.0
2013-12-12 13:00:00,38.55,38.66,38.55,38.64,38500.0,28.9923,29.0751,28.9923,29.06,38500.0
2013-12-12 13:30:00,38.63,38.69,38.61,38.67,33800.0,29.0525,29.0976,29.0375,29.0826,33800.0
2013-12-12 14:00:00,38.67,38.8,38.65,38.8,78600.0,29.0826,29.1804,29.0676,29.1804,78600.0
2013-12-12 14:30:00,38.79,38.88,38.77,38.87,65300.0,29.1728,29.2405,29.1578,29.233,65300.0
2013-12-12 15:00:00,38.87,38.88,38.73,38.77,92000.0,29.233,29.2405,29.1277,29.1578,92000.0
2013-12-12 15:30:00,38.78,38.79,38.54,38.58,315900.0,29.1653,29.1728,28.9848,29.0149,315900.0
2013-12-13 09:30:00,38.65,39.09,38.65,38.75,110600.0,29.0676,29.3985,29.0676,29.1428,110600.0
2013-12-13 10:00:00,38.76,38.84,38.61,38.64,81100.0,29.1503,29.2104,29.0375,29.06,81100.0
2013-12-13 10:30:00,38.64,38.73,38.61,38.7,98700.0,29.06,29.1277,29.0375,29.1052,98700.0
2013-12-13 11:00:00,38.69,38.72,38.59,38.63,187800.0,29.0976,29.1202,29.0224,29.0525,187800.0
2013-12-13 11:30:00,38.61,38.74,38.59,38.71,98300.0,29.0375,29.1352,29.0224,29.1127,98300.0
2013-12-13 12:00:00,38.73,38.98,38.7,38.98,144800.0,29.1277,29.3157,29.1052,29.3157,144800.0
2013-12-13 12:30:00,38.97,39.11,38.92,39.07,77400.0,29.3082,29.4135,29.2706,29.3834,77400.0
2013-12-13 13:00:00,39.07,39.14,39.07,39.12,76200.0,29.3834,29.4361,29.3834,29.421,76200.0
2013-12-13 13:30:00,39.13,39.2,39.03,39.04,86700.0,29.4285,29.4812,29.3533,29.3609,86700.0
2013-12-13 14:00:00,39.03,39.05,38.79,38.8,92700.0,29.3533,29.3684,29.1728,29.1804,92700.0
2013-12-13 14:30:00,38.8,39.0,38.79,38.99,100300.0,29.1804,29.3308,29.1728,29.3233,100300.0
2013-12-13 15:00:00,39.0,39.02,38.81,38.86,169400.0,29.3308,29.3458,29.1879,29.2255,169400.0
2013-12-13 15:30:00,38.87,38.87,38.73,38.82,202100.0,29.233,29.233,29.1277,29.1954,202100.0
2013-12-16 09:30:00,39.04,39.36,38.97,39.19,145300.0,29.3609,29.6015,29.3082,29.4737,145300.0
2013-12-16 10:00:00,39.19,39.23,38.91,38.98,179800.0,29.4737,29.5038,29.2631,29.3157,179800.0
2013-12-16 10:30:00,38.98,38.99,38.86,38.89,97500.0,29.3157,29.3233,29.2255,29.2481,97500.0
2013-12-16 11:00:00,38.9,38.95,38.86,38.94,77100.0,29.2556,29.2932,29.2255,29.2857,77100.0
2013-12-16 11:30:00,38.94,39.04,38.91,39.04,82200.0,29.2857,29.3609,29.2631,29.3609,82200.0
2013-12-16 12:00:00,39.02,39.04,38.99,39.0,50300.0,29.3458,29.3609,29.3233,29.3308,50300.0
2013-12-16 12:30:00,39.0,39.04,38.99,39.0,53600.0,29.3308,29.3609,29.3233,29.3308,53600.0
2013-12-16 13:00:00,38.99,39.0,38.86,39.0,71300.0,29.3233,29.3308,29.2255,29.3308,71300.0
2013-12-16 13:30:00,39.0,39.02,38.96,39.01,64400.0,29.3308,29.3458,29.3007,29.3383,64400.0
2013-12-16 14:00:00,39.01,39.05,39.0,39.04,72000.0,29.3383,29.3684,29.3308,29.3609,72000.0
2013-12-16 14:30:00,39.04,39.04,38.99,39.01,44500.0,29.3609,29.3609,29.3233,29.3383,44500.0
2013-12-16 15:00:00,39.01,39.05,38.96,39.04,88000.0,29.3383,29.3684,29.3007,29.3609,88000.0
2013-12-16 15:30:00,39.04,39.06,38.94,38.95,263600.0,29.3609,29.3759,29.2857,29.2932,263600.0
2013-12-17 09:30:00,38.84,39.18,38.84,39.12,156500.0,29.2104,29.4662,29.2104,29.421,156500.0
2013-12-17 10:00:00,39.12,39.27,39.11,39.2,209100.0,29.421,29.5338,29.4135,29.4812,209100.0
2013-12-17 10:30:00,39.17,39.27,39.1,39.14,128500.0,29.4586,29.5338,29.406,29.4361,128500.0
2013-12-17 11:00:00,39.14,39.14,39.01,39.05,102900.0,29.4361,29.4361,29.3383,29.3684,102900.0
2013-12-17 11:30:00,39.05,39.12,39.04,39.1,102700.0,29.3684,29.421,29.3609,29.406,102700.0
2013-12-17 12:00:00,39.11,39.18,39.1,39.11,61800.0,29.4135,29.4662,29.406,29.4135,61800.0
2013-12-17 12:30:00,39.11,39.17,39.11,39.14,57700.0,29.4135,29.4586,29.4135,29.4361,57700.0
2013-12-17 13:00:00,39.14,39.22,39.13,39.21,62700.0,29.4361,29.4962,29.4285,29.4887,62700.0
2013-12-17 13:30:00,39.2,39.22,39.16,39.2,57300.0,29.4812,29.4962,29.4511,29.4812,57300.0
2013-12-17 14:00:00,39.2,39.31,39.17,39.27,94900.0,29.4812,29.5639,29.4586,29.5338,94900.0
2013-12-17 14:30:00,39.28,39.29,39.18,39.26,68800.0,29.5414,29.5489,29.4662,29.5263,68800.0
2013-12-17 15:00:00,39.27,39.27,39.16,39.21,109000.0,29.5338,29.5338,29.4511,29.4887,109000.0
2013-12-17 15:30:00,39.2,39.21,39.04,39.07,323300.0,29.4812,29.4887,29.3609,29.3834,323300.0
2013-12-18 09:30:00,39.19,39.36,39.08,39.23,177600.0,29.4737,29.6015,29.3909,29.5038,177600.0
2013-12-18 10:00:00,39.23,39.4,39.19,39.39,116400.0,29.5038,29.6316,29.4737,29.6241,116400.0
2013-12-18 10:30:00,39.39,39.42,39.27,39.3,89300.0,29.6241,29.6467,29.5338,29.5564,89300.0
2013-12-18 11:00:00,39.3,39.39,39.28,39.32,153800.0,29.5564,29.6241,29.5414,29.5714,153800.0
2013-12-18 11:30:00,39.32,39.34,39.17,39.2,129500.0,29.5714,29.5865,29.4586,29.4812,129500.0
2013-12-18 12:00:00,39.21,39.31,39.18,39.29,70800.0,29.4887,29.5639,29.4662,29.5489,70800.0
2013-12-18 12:30:00,39.3,39.3,39.25,39.28,103000.0,29.5564,29.5564,29.5188,29.5414,103000.0
2013-12-18 13:00:00,39.27,39.38,39.26,39.37,144700.0,29.5338,29.6166,29.5263,29.609,144700.0
2013-12-18 13:30:00,39.38,39.43,39.31,39.41,106800.0,29.6166,29.6542,29.5639,29.6391,106800.0
2013-12-18 14:00:00,39.4,39.87,39.23,39.84,235600.0,29.6316,29.9851,29.5038,29.9625,235600.0
2013-12-18 14:30:00,39.84,40.15,39.79,39.95,306500.0,29.9625,30.1957,29.9249,30.0452,306500.0
2013-12-18 15:00:00,39.96,40.05,39.91,39.96,224500.0,30.0528,30.1205,30.0152,30.0528,224500.0
2013-12-18 15:30:00,39.96,40.12,39.92,40.05,396400.0,30.0528,30.1731,30.0227,30.1205,396400.0
2013-12-19 09:30:00,39.77,40.01,39.63,39.71,145200.0,29.9099,30.0904,29.8046,29.8648,145200.0
2013-12-19 10:00:00,39.7,39.76,39.6,39.71,100200.0,29.8572,29.9024,29.782,29.8648,100200.0
2013-12-19 10:30:00,39.71,39.72,39.52,39.58,90700.0,29.8648,29.8723,29.7219,29.767,90700.0
2013-12-19 11:00:00,39.58,39.63,39.46,39.48,66800.0,29.767,29.8046,29.6767,29.6918,66800.0
2013-12-19 11:30:00,39.48,39.51,39.43,39.49,62100.0,29.6918,29.7143,29.6542,29.6993,62100.0
2013-12-19 12:00:00,39.5,39.64,39.43,39.6,67600.0,29.7068,29.8121,29.6542,29.782,67600.0
2013-12-19 12:30:00,39.6,39.72,39.6,39.69,91200.0,29.782,29.8723,29.782,29.8497,91200.0
2013-12-19 13:00:00,39.69,39.87,39.69,39.75,111600.0,29.8497,29.9851,29.8497,29.8948,111600.0
2013-12-19 13:30:00,39.75,39.84,39.73,39.83,68400.0,29.8948,29.9625,29.8798,29.955,68400.0
2013-12-19 14:00:00,39.83,39.89,39.82,39.83,184300.0,29.955,30.0001,29.9475,29.955,184300.0
2013-12-19 14:30:00,39.82,39.84,39.72,39.77,164800.0,29.9475,29.9625,29.8723,29.9099,164800.0
2013-12-19 15:00:00,39.78,39.82,39.7,39.72,104300.0,29.9174,29.9475,29.8572,29.8723,104300.0
2013-12-19 15:30:00,39.71,39.8,39.66,39.68,282500.0,29.8648,29.9324,29.8271,29.8422,282500.0
2013-12-20 09:30:00,40.25,40.34,40.02,40.34,343400.0,30.2709,30.3386,30.0979,30.3386,343400.0
2013-12-20 10:00:00,40.33,40.51,40.25,40.48,377800.0,30.331,30.4664,30.2709,30.4438,377800.0
2013-12-20 10:30:00,40.47,40.77,40.46,40.62,230900.0,30.4363,30.6619,30.4288,30.5491,230900.0
2013-12-20 11:00:00,40.62,40.62,40.5,40.5,104800.0,30.5491,30.5491,30.4589,30.4589,104800.0
2013-12-20 11:30:00,40.5,40.59,40.5,40.58,114700.0,30.4589,30.5266,30.4589,30.5191,114700.0
2013-12-20 12:00:00,40.57,40.73,40.54,40.68,89000.0,30.5115,30.6319,30.489,30.5943,89000.0
2013-12-20 12:30:00,40.67,40.68,40.5,40.56,81000.0,30.5867,30.5943,30.4589,30.504,81000.0
2013-12-20 13:00:00,40.56,40.67,40.55,40.61,68900.0,30.504,30.5867,30.4965,30.5416,68900.0
2013-12-20 13:30:00,40.62,40.79,40.58,40.77,108200.0,30.5491,30.677,30.5191,30.6619,108200.0
2013-12-20 14:00:00,40.78,40.9,40.73,40.86,155100.0,30.6695,30.7597,30.6319,30.7296,155100.0
2013-12-20 14:30:00,40.86,40.98,40.86,40.98,254100.0,30.7296,30.8199,30.7296,30.8199,254100.0
2013-12-20 15:00:00,40.97,41.05,40.89,41.0,282700.0,30.8124,30.8725,30.7522,30.8349,282700.0
2013-12-20 15:30:00,41.0,41.12,40.96,41.1,1292000.0,30.8349,30.9252,30.8048,30.9101,1292000.0
2013-12-23 09:30:00,41.27,41.42,40.75,40.81,129900.0,31.038,31.1508,30.6469,30.692,129900.0
2013-12-23 10:00:00,40.78,40.97,40.68,40.97,91200.0,30.6695,30.8124,30.5943,30.8124,91200.0
2013-12-23 10:30:00,40.97,40.97,40.8,40.87,68000.0,30.8124,30.8124,30.6845,30.7372,68000.0
2013-12-23 11:00:00,40.87,40.91,40.79,40.84,109900.0,30.7372,30.7672,30.677,30.7146,109900.0
2013-12-23 11:30:00,40.85,40.86,40.71,40.84,82900.0,30.7221,30.7296,30.6168,30.7146,82900.0
2013-12-23 12:00:00,40.85,40.86,40.8,40.85,63800.0,30.7221,30.7296,30.6845,30.7221,63800.0
2013-12-23 12:30:00,40.85,40.86,40.75,40.83,72700.0,30.7221,30.7296,30.6469,30.7071,72700.0
2013-12-23 13:00:00,40.84,40.87,40.72,40.78,86000.0,30.7146,30.7372,30.6243,30.6695,86000.0
2013-12-23 13:30:00,40.78,40.84,40.71,40.8,123200.0,30.6695,30.7146,30.6168,30.6845,123200.0
2013-12-23 14:00:00,40.81,40.89,40.77,40.86,114300.0,30.692,30.7522,30.6619,30.7296,114300.0
2013-12-23 14:30:00,40.87,40.93,40.86,40.91,114900.0,30.7372,30.7823,30.7296,30.7672,114900.0
2013-12-23 15:00:00,40.92,40.99,40.9,40.94,204700.0,30.7748,30.8274,30.7597,30.7898,204700.0
2013-12-23 15:30:00,40.94,40.96,40.88,40.95,356000.0,30.7898,30.8048,30.7447,30.7973,356000.0
2013-12-24 09:30:00,41.05,41.44,41.05,41.21,92900.0,30.8725,31.1658,30.8725,30.9929,92900.0
2013-12-24 10:00:00,41.2,41.45,41.14,41.44,90300.0,30.9853,31.1734,30.9402,31.1658,90300.0
2013-12-24 10:30:00,41.43,41.44,41.26,41.36,62100.0,31.1583,31.1658,31.0305,31.1057,62100.0
2013-12-24 11:00:00,41.36,41.36,41.26,41.32,95700.0,31.1057,31.1057,31.0305,31.0756,95700.0
2013-12-24 11:30:00,41.32,41.38,41.27,41.3,71700.0,31.0756,31.1207,31.038,31.0605,71700.0
2013-12-24 12:00:00,41.31,41.38,41.28,41.34,109300.0,31.0681,31.1207,31.0455,31.0906,109300.0
2013-12-24 12:30:00,41.34,41.39,41.2,41.25,175200.0,31.0906,31.1282,30.9853,31.0229,175200.0
2013-12-26 09:30:00,41.25,41.5,41.08,41.3,72000.0,31.0229,31.211,30.8951,31.0605,72000.0
2013-12-26 10:00:00,41.36,41.49,41.35,41.42,45600.0,31.1057,31.2034,31.0981,31.1508,45600.0
2013-12-26 10:30:00,41.44,41.45,41.29,41.35,33700.0,31.1658,31.1734,31.053,31.0981,33700.0
2013-12-26 11:00:00,41.32,41.37,41.23,41.25,53500.0,31.0756,31.1132,31.0079,31.0229,53500.0
2013-12-26 11:30:00,41.26,41.29,41.17,41.21,49000.0,31.0305,31.053,30.9628,30.9929,49000.0
2013-12-26 12:00:00,41.21,41.24,41.15,41.23,32600.0,30.9929,31.0154,30.9477,31.0079,32600.0
2013-12-26 12:30:00,41.23,41.23,41.17,41.22,31000.0,31.0079,31.0079,30.9628,31.0004,31000.0
2013-12-26 13:00:00,41.22,41.23,41.17,41.2,26100.0,31.0004,31.0079,30.9628,30.9853,26100.0
2013-12-26 13:30:00,41.2,41.26,41.2,41.25,32400.0,30.9853,31.0305,30.9853,31.0229,32400.0
2013-12-26 14:00:00,41.26,41.3,41.21,41.3,51100.0,31.0305,31.0605,30.9929,31.0605,51100.0
2013-12-26 14:30:00,41.3,41.3,41.2,41.2,48900.0,31.0605,31.0605,30.9853,30.9853,48900.0
2013-12-26 15:00:00,41.2,41.2,41.12,41.14,113100.0,30.9853,30.9853,30.9252,30.9402,113100.0
2013-12-26 15:30:00,41.14,41.18,41.01,41.05,280800.0,30.9402,30.9703,30.8424,30.8725,280800.0
2013-12-27 09:30:00,41.32,41.46,41.01,41.4,110100.0,31.0756,31.1809,30.8424,31.1358,110100.0
2013-12-27 10:00:00,41.36,41.38,41.14,41.19,112100.0,31.1057,31.1207,30.9402,30.9778,112100.0
2013-12-27 10:30:00,41.2,41.23,41.03,41.05,68700.0,30.9853,31.0079,30.8575,30.8725,68700.0
2013-12-27 11:00:00,41.07,41.1,40.93,40.97,136000.0,30.8876,30.9101,30.7823,30.8124,136000.0
2013-12-27 11:30:00,40.98,40.99,40.85,40.85,56600.0,30.8199,30.8274,30.7221,30.7221,56600.0
2013-12-27 12:00:00,40.87,41.0,40.87,41.0,67900.0,30.7372,30.8349,30.7372,30.8349,67900.0
2013-12-27 12:30:00,41.0,41.0,40.87,40.91,30700.0,30.8349,30.8349,30.7372,30.7672,30700.0
2013-12-27 13:00:00,40.92,40.97,40.88,40.93,45700.0,30.7748,30.8124,30.7447,30.7823,45700.0
2013-12-27 13:30:00,40.94,41.0,40.93,40.97,54500.0,30.7898,30.8349,30.7823,30.8124,54500.0
2013-12-27 14:00:00,40.97,41.0,40.92,40.99,52500.0,30.8124,30.8349,30.7748,30.8274,52500.0
2013-12-27 14:30:00,40.99,41.0,40.94,40.94,44900.0,30.8274,30.8349,30.7898,30.7898,44900.0
2013-12-27 15:00:00,40.94,40.99,40.92,40.97,63300.0,30.7898,30.8274,30.7748,30.8124,63300.0
2013-12-27 15:30:00,40.97,41.0,40.95,40.97,157500.0,30.8124,30.8349,30.7973,30.8124,157500.0
2013-12-30 09:30:00,40.9,41.16,40.71,41.0,89700.0,30.7597,30.9553,30.6168,30.8349,89700.0
2013-12-30 10:00:00,41.0,41.05,40.86,40.95,93900.0,30.8349,30.8725,30.7296,30.7973,93900.0
2013-12-30 10:30:00,40.94,41.06,40.93,41.05,70700.0,30.7898,30.88,30.7823,30.8725,70700.0
2013-12-30 11:00:00,41.05,41.33,41.05,41.33,93200.0,30.8725,31.0831,30.8725,31.0831,93200.0
2013-12-30 11:30:00,41.33,41.34,41.2,41.22,128000.0,31.0831,31.0906,30.9853,31.0004,128000.0
2013-12-30 12:00:00,41.21,41.4,41.21,41.28,60100.0,30.9929,31.1358,30.9929,31.0455,60100.0
2013-12-30 12:30:00,41.29,41.33,41.1,41.16,154200.0,31.053,31.0831,30.9101,30.9553,154200.0
2013-12-30 13:00:00,41.19,41.3,41.17,41.21,85400.0,30.9778,31.0605,30.9628,30.9929,85400.0
2013-12-30 13:30:00,41.21,41.25,41.18,41.25,52700.0,30.9929,31.0229,30.9703,31.0229,52700.0
2013-12-30 14:00:00,41.25,41.39,41.24,41.39,59900.0,31.0229,31.1282,31.0154,31.1282,59900.0
2013-12-30 14:30:00,41.38,41.44,41.31,41.31,58300.0,31.1207,31.1658,31.0681,31.0681,58300.0
2013-12-30 15:00:00,41.32,41.36,41.28,41.29,82100.0,31.0756,31.1057,31.0455,31.053,82100.0
2013-12-30 15:30:00,41.3,41.32,41.26,41.27,237500.0,31.0605,31.0756,31.0305,31.038,237500.0
2013-12-31 09:30:00,41.38,41.59,41.35,41.51,57200.0,31.1207,31.2786,31.0981,31.2185,57200.0
2013-12-31 10:00:00,41.53,41.54,41.31,41.47,55300.0,31.2335,31.241,31.0681,31.1884,55300.0
2013-12-31 10:30:00,41.45,41.58,41.45,41.58,66500.0,31.1734,31.2711,31.1734,31.2711,66500.0
2013-12-31 11:00:00,41.59,41.62,41.54,41.59,44300.0,31.2786,31.3012,31.241,31.2786,44300.0
2013-12-31 11:30:00,41.6,41.63,41.46,41.47,60300.0,31.2862,31.3087,31.1809,31.1884,60300.0
2013-12-31 12:00:00,41.47,41.53,41.46,41.51,47600.0,31.1884,31.2335,31.1809,31.2185,47600.0
2013-12-31 12:30:00,41.51,41.59,41.5,41.57,42900.0,31.2185,31.2786,31.211,31.2636,42900.0
2013-12-31 13:00:00,41.58,41.58,41.48,41.54,28300.0,31.2711,31.2711,31.1959,31.241,28300.0
2013-12-31 13:30:00,41.54,41.63,41.54,41.62,37400.0,31.241,31.3087,31.241,31.3012,37400.0
2013-12-31 14:00:00,41.62,41.62,41.54,41.55,40000.0,31.3012,31.3012,31.241,31.2486,40000.0
2013-12-31 14:30:00,41.55,41.56,41.46,41.5,38000.0,31.2486,31.2561,31.1809,31.211,38000.0
2013-12-31 15:00:00,41.5,41.53,41.44,41.52,49700.0,31.211,31.2335,31.1658,31.226,49700.0
2013-12-31 15:30:00,41.53,41.56,41.42,41.45,153100.0,31.2335,31.2561,31.1508,31.1734,153100.0
2014-01-02 09:30:00,41.36,41.52,41.15,41.38,166100.0,31.1057,31.226,30.9477,31.1207,166100.0
2014-01-02 10:00:00,41.36,41.45,41.25,41.3,107200.0,31.1057,31.1734,31.0229,31.0605,107200.0
2014-01-02 10:30:00,41.29,41.36,41.24,41.29,72600.0,31.053,31.1057,31.0154,31.053,72600.0
2014-01-02 11:00:00,41.28,41.28,41.1,41.14,108000.0,31.0455,31.0455,30.9101,30.9402,108000.0
2014-01-02 11:30:00,41.14,41.14,40.85,40.86,79200.0,30.9402,30.9402,30.7221,30.7296,79200.0
2014-01-02 12:00:00,40.89,40.95,40.89,40.93,55400.0,30.7522,30.7973,30.7522,30.7823,55400.0
2014-01-02 12:30:00,40.94,40.95,40.78,40.85,99100.0,30.7898,30.7973,30.6695,30.7221,99100.0
2014-01-02 13:00:00,40.85,40.87,40.7,40.73,117300.0,30.7221,30.7372,30.6093,30.6319,117300.0
2014-01-02 13:30:00,40.74,40.8,40.72,40.8,89000.0,30.6394,30.6845,30.6243,30.6845,89000.0
2014-01-02 14:00:00,40.79,40.8,40.59,40.7,145400.0,30.677,30.6845,30.5266,30.6093,145400.0
2014-01-02 14:30:00,40.71,40.75,40.68,40.68,65400.0,30.6168,30.6469,30.5943,30.5943,65400.0
2014-01-02 15:00:00,40.68,40.78,40.66,40.67,107300.0,30.5943,30.6695,30.5792,30.5867,107300.0
2014-01-02 15:30:00,40.68,40.86,40.66,40.77,333300.0,30.5943,30.7296,30.5792,30.6619,333300.0
2014-01-03 09:30:00,40.59,41.39,40.59,41.38,208100.0,30.5266,31.1282,30.5266,31.1207,208100.0
2014-01-03 10:00:00,41.35,41.44,41.22,41.43,87300.0,31.0981,31.1658,31.0004,31.1583,87300.0
2014-01-03 10:30:00,41.41,41.43,41.24,41.36,78400.0,31.1433,31.1583,31.0154,31.1057,78400.0
2014-01-03 11:00:00,41.37,41.45,41.33,41.36,81300.0,31.1132,31.1734,31.0831,31.1057,81300.0
2014-01-03 11:30:00,41.37,41.38,41.01,41.14,217300.0,31.1132,31.1207,30.8424,30.9402,217300.0
2014-01-03 12:00:00,41.15,41.36,41.12,41.36,64200.0,30.9477,31.1057,30.9252,31.1057,64200.0
2014-01-03 12:30:00,41.36,41.36,41.16,41.16,58100.0,31.1057,31.1057,30.9553,30.9553,58100.0
2014-01-03 13:00:00,41.16,41.2,41.1,41.14,66700.0,30.9553,30.9853,30.9101,30.9402,66700.0
2014-01-03 13:30:00,41.14,41.21,41.11,41.18,86400.0,30.9402,30.9929,30.9177,30.9703,86400.0
2014-01-03 14:00:00,41.18,41.22,41.15,41.16,93800.0,30.9703,31.0004,30.9477,30.9553,93800.0
2014-01-03 14:30:00,41.16,41.32,41.16,41.23,86600.0,30.9553,31.0756,30.9553,31.0079,86600.0
2014-01-03 15:00:00,41.23,41.3,41.21,41.25,113800.0,31.0079,31.0605,30.9929,31.0229,113800.0
2014-01-03 15:30:00,41.25,41.31,41.15,41.25,336700.0,31.0229,31.0681,30.9477,31.0229,336700.0
2014-01-06 09:30:00,41.31,41.73,41.28,41.63,180900.0,31.0681,31.3839,31.0455,31.3087,180900.0
2014-01-06 10:00:00,41.63,41.7,41.57,41.63,102600.0,31.3087,31.3614,31.2636,31.3087,102600.0
2014-01-06 10:30:00,41.64,41.65,41.52,41.57,69000.0,31.3162,31.3238,31.226,31.2636,69000.0
2014-01-06 11:00:00,41.57,41.59,41.38,41.45,98400.0,31.2636,31.2786,31.1207,31.1734,98400.0
2014-01-06 11:30:00,41.46,41.46,41.37,41.38,68400.0,31.1809,31.1809,31.1132,31.1207,68400.0
2014-01-06 12:00:00,41.39,41.4,41.3,41.31,59600.0,31.1282,31.1358,31.0605,31.0681,59600.0
2014-01-06 12:30:00,41.3,41.4,41.28,41.37,67800.0,31.0605,31.1358,31.0455,31.1132,67800.0
2014-01-06 13:00:00,41.38,41.38,41.22,41.22,56700.0,31.1207,31.1207,31.0004,31.0004,56700.0
2014-01-06 13:30:00,41.22,41.33,41.18,41.3,85100.0,31.0004,31.0831,30.9703,31.0605,85100.0
2014-01-06 14:00:00,41.3,41.4,41.28,41.39,87900.0,31.0605,31.1358,31.0455,31.1282,87900.0
2014-01-06 14:30:00,41.39,41.41,41.33,41.35,50700.0,31.1282,31.1433,31.0831,31.0981,50700.0
2014-01-06 15:00:00,41.34,41.34,41.27,41.3,73400.0,31.0906,31.0906,31.038,31.0605,73400.0
2014-01-06 15:30:00,41.3,41.31,41.21,41.25,199300.0,31.0605,31.0681,30.9929,31.0229,199300.0
2014-01-07 09:30:00,41.34,41.5,41.18,41.5,102100.0,31.0906,31.211,30.9703,31.211,102100.0
2014-01-07 10:00:00,41.5,41.6,41.49,41.56,61500.0,31.211,31.2862,31.2034,31.2561,61500.0
2014-01-07 10:30:00,41.57,41.62,41.55,41.59,51900.0,31.2636,31.3012,31.2486,31.2786,51900.0
2014-01-07 11:00:00,41.59,41.59,41.51,41.53,130200.0,31.2786,31.2786,31.2185,31.2335,130200.0
2014-01-07 11:30:00,41.52,41.52,41.42,41.42,55900.0,31.226,31.226,31.1508,31.1508,55900.0
2014-01-07 12:00:00,41.41,41.45,41.34,41.39,49900.0,31.1433,31.1734,31.0906,31.1282,49900.0
2014-01-07 12:30:00,41.39,41.47,41.36,41.45,82400.0,31.1282,31.1884,31.1057,31.1734,82400.0
2014-01-07 13:00:00,41.45,41.46,41.32,41.34,106100.0,31.1734,31.1809,31.0756,31.0906,106100.0
2014-01-07 13:30:00,41.34,41.37,41.23,41.23,89200.0,31.0906,31.1132,31.0079,31.0079,89200.0
2014-01-07 14:00:00,41.23,41.23,41.09,41.15,115700.0,31.0079,31.0079,30.9026,30.9477,115700.0
2014-01-07 14:30:00,41.15,41.27,41.14,41.26,90200.0,30.9477,31.038,30.9402,31.0305,90200.0
2014-01-07 15:00:00,41.25,41.39,41.25,41.37,174400.0,31.0229,31.1282,31.0229,31.1132,174400.0
2014-01-07 15:30:00,41.37,41.37,41.25,41.26,280900.0,31.1132,31.1132,31.0229,31.0305,280900.0
2014-01-08 09:30:00,41.17,41.2,40.57,40.85,132700.0,30.9628,30.9853,30.5115,30.7221,132700.0
2014-01-08 10:00:00,40.83,40.98,40.73,40.98,157200.0,30.7071,30.8199,30.6319,30.8199,157200.0
2014-01-08 10:30:00,40.98,41.01,40.94,40.97,69100.0,30.8199,30.8424,30.7898,30.8124,69100.0
2014-01-08 11:00:00,40.97,41.0,40.92,40.97,99300.0,30.8124,30.8349,30.7748,30.8124,99300.0
2014-01-08 11:30:00,40.97,41.22,40.97,41.2,89300.0,30.8124,31.0004,30.8124,30.9853,89300.0
2014-01-08 12:00:00,41.2,41.24,41.12,41.14,43600.0,30.9853,31.0154,30.9252,30.9402,43600.0
2014-01-08 12:30:00,41.13,41.17,41.11,41.16,38900.0,30.9327,30.9628,30.9177,30.9553,38900.0
2014-01-08 13:00:00,41.15,41.18,41.02,41.04,32100.0,30.9477,30.9703,30.85,30.865,32100.0
2014-01-08 13:30:00,41.05,41.11,41.02,41.03,41300.0,30.8725,30.9177,30.85,30.8575,41300.0
2014-01-08 14:00:00,41.02,41.13,40.94,40.96,80200.0,30.85,30.9327,30.7898,30.8048,80200.0
2014-01-08 14:30:00,40.97,41.02,40.95,41.0,48600.0,30.8124,30.85,30.7973,30.8349,48600.0
2014-01-08 15:00:00,40.99,41.01,40.96,40.97,169800.0,30.8274,30.8424,30.8048,30.8124,169800.0
2014-01-08 15:30:00,40.98,41.11,40.95,41.11,334000.0,30.8199,30.9177,30.7973,30.9177,334000.0
2014-01-09 09:30:00,41.37,41.42,40.83,41.11,277500.0,31.1132,31.1508,30.7071,30.9177,277500.0
2014-01-09 10:00:00,41.08,41.09,40.75,40.84,151600.0,30.8951,30.9026,30.6469,30.7146,151600.0
2014-01-09 10:30:00,40.84,40.89,40.78,40.84,111600.0,30.7146,30.7522,30.6695,30.7146,111600.0
2014-01-09 11:00:00,40.84,40.9,40.74,40.87,80900.0,30.7146,30.7597,30.6394,30.7372,80900.0
2014-01-09 11:30:00,40.87,41.02,40.84,41.0,61400.0,30.7372,30.85,30.7146,30.8349,61400.0
2014-01-09 12:00:00,40.99,41.03,40.91,41.02,52700.0,30.8274,30.8575,30.7672,30.85,52700.0
2014-01-09 12:30:00,41.02,41.17,41.02,41.17,56500.0,30.85,30.9628,30.85,30.9628,56500.0
2014-01-09 13:00:00,41.17,41.2,41.02,41.04,79000.0,30.9628,30.9853,30.85,30.865,79000.0
2014-01-09 13:30:00,41.03,41.04,40.91,41.01,63900.0,30.8575,30.865,30.7672,30.8424,63900.0
2014-01-09 14:00:00,41.01,41.04,40.94,40.99,72200.0,30.8424,30.865,30.7898,30.8274,72200.0
2014-01-09 14:30:00,40.99,41.11,40.95,41.09,66400.0,30.8274,30.9177,30.7973,30.9026,66400.0
2014-01-09 15:00:00,41.09,41.15,41.06,41.12,112000.0,30.9026,30.9477,30.88,30.9252,112000.0
2014-01-09 15:30:00,41.12,41.12,41.04,41.06,231200.0,30.9252,30.9252,30.865,30.88,231200.0
2014-01-10 09:30:00,41.08,41.19,40.8,40.87,99700.0,30.8951,30.9778,30.6845,30.7372,99700.0
2014-01-10 10:00:00,40.86,40.96,40.68,40.91,66400.0,30.7296,30.8048,30.5943,30.7672,66400.0
2014-01-10 10:30:00,40.89,40.98,40.85,40.97,75800.0,30.7522,30.8199,30.7221,30.8124,75800.0
2014-01-10 11:00:00,40.96,41.03,40.86,41.02,105500.0,30.8048,30.8575,30.7296,30.85,105500.0
2014-01-10 11:30:00,41.01,41.06,41.0,41.01,169900.0,30.8424,30.88,30.8349,30.8424,169900.0
2014-01-10 12:00:00,41.01,41.13,41.01,41.05,62000.0,30.8424,30.9327,30.8424,30.8725,62000.0
2014-01-10 12:30:00,41.04,41.34,41.04,41.2,99900.0,30.865,31.0906,30.865,30.9853,99900.0
2014-01-10 13:00:00,41.2,41.27,41.19,41.25,69300.0,30.9853,31.038,30.9778,31.0229,69300.0
2014-01-10 13:30:00,41.24,41.27,41.22,41.23,67700.0,31.0154,31.038,31.0004,31.0079,67700.0
2014-01-10 14:00:00,41.23,41.23,41.16,41.22,70300.0,31.0079,31.0079,30.9553,31.0004,70300.0
2014-01-10 14:30:00,41.21,41.27,41.21,41.26,57000.0,30.9929,31.038,30.9929,31.0305,57000.0
2014-01-10 15:00:00,41.25,41.3,41.25,41.25,62700.0,31.0229,31.0605,31.0229,31.0229,62700.0
2014-01-10 15:30:00,41.26,41.3,41.2,41.27,408100.0,31.0305,31.0605,30.9853,31.038,408100.0
2014-01-13 09:30:00,41.21,41.21,40.88,40.96,86800.0,30.9929,30.9929,30.7447,30.8048,86800.0
2014-01-13 10:00:00,41.0,41.1,40.92,41.08,82000.0,30.8349,30.9101,30.7748,30.8951,82000.0
2014-01-13 10:30:00,41.08,41.12,41.02,41.08,58300.0,30.8951,30.9252,30.85,30.8951,58300.0
2014-01-13 11:00:00,41.08,41.1,40.95,41.02,50600.0,30.8951,30.9101,30.7973,30.85,50600.0
2014-01-13 11:30:00,41.02,41.06,40.97,40.99,35500.0,30.85,30.88,30.8124,30.8274,35500.0
2014-01-13 12:00:00,40.99,41.01,40.86,40.88,93700.0,30.8274,30.8424,30.7296,30.7447,93700.0
2014-01-13 12:30:00,40.89,40.89,40.83,40.83,95000.0,30.7522,30.7522,30.7071,30.7071,95000.0
2014-01-13 13:00:00,40.83,40.87,40.73,40.8,75000.0,30.7071,30.7372,30.6319,30.6845,75000.0
2014-01-13 13:30:00,40.8,40.82,40.7,40.74,71100.0,30.6845,30.6996,30.6093,30.6394,71100.0
2014-01-13 14:00:00,40.74,40.74,40.55,40.56,68500.0,30.6394,30.6394,30.4965,30.504,68500.0
2014-01-13 14:30:00,40.55,40.61,40.52,40.54,103800.0,30.4965,30.5416,30.4739,30.489,103800.0
2014-01-13 15:00:00,40.54,40.54,40.4,40.47,118800.0,30.489,30.489,30.3837,30.4363,118800.0
2014-01-13 15:30:00,40.47,40.64,40.44,40.62,416300.0,30.4363,30.5642,30.4138,30.5491,416300.0
2014-01-14 09:30:00,40.63,40.89,40.43,40.62,74800.0,30.5567,30.7522,30.4062,30.5491,74800.0
2014-01-14 10:00:00,40.64,40.98,40.63,40.93,136700.0,30.5642,30.8199,30.5567,30.7823,136700.0
2014-01-14 10:30:00,40.93,40.99,40.89,40.92,50800.0,30.7823,30.8274,30.7522,30.7748,50800.0
2014-01-14 11:00:00,40.93,40.95,40.88,40.93,30800.0,30.7823,30.7973,30.7447,30.7823,30800.0
2014-01-14 11:30:00,40.94,41.0,40.87,40.98,41700.0,30.7898,30.8349,30.7372,30.8199,41700.0
2014-01-14 12:00:00,40.98,41.15,40.91,41.07,104400.0,30.8199,30.9477,30.7672,30.8876,104400.0
2014-01-14 12:30:00,41.08,41.09,41.0,41.07,67900.0,30.8951,30.9026,30.8349,30.8876,67900.0
2014-01-14 13:00:00,41.08,41.1,40.97,40.97,72900.0,30.8951,30.9101,30.8124,30.8124,72900.0
2014-01-14 13:30:00,40.97,40.98,40.84,40.88,82200.0,30.8124,30.8199,30.7146,30.7447,82200.0
2014-01-14 14:00:00,40.89,40.89,40.83,40.85,66900.0,30.7522,30.7522,30.7071,30.7221,66900.0
2014-01-14 14:30:00,40.86,40.95,40.86,40.88,45100.0,30.7296,30.7973,30.7296,30.7447,45100.0
2014-01-14 15:00:00,40.89,40.95,40.86,40.92,186000.0,30.7522,30.7973,30.7296,30.7748,186000.0
2014-01-14 15:30:00,40.91,40.93,40.85,40.86,213400.0,30.7672,30.7823,30.7221,30.7296,213400.0
2014-01-15 09:30:00,40.86,40.98,40.63,40.65,173400.0,30.8826,30.9733,30.7088,30.7239,173400.0
2014-01-15 10:00:00,40.69,40.73,40.51,40.51,117200.0,30.7541,30.7843,30.6181,30.6181,117200.0
2014-01-15 10:30:00,40.53,40.57,40.31,40.37,97700.0,30.6332,30.6634,30.4669,30.5122,97700.0
2014-01-15 11:00:00,40.37,40.65,40.32,40.41,105500.0,30.5122,30.7239,30.4745,30.5425,105500.0
2014-01-15 11:30:00,40.41,40.42,40.33,40.35,62000.0,30.5425,30.55,30.482,30.4971,62000.0
2014-01-15 12:00:00,40.36,40.42,40.36,40.39,50100.0,30.5047,30.55,30.5047,30.5274,50100.0
2014-01-15 12:30:00,40.39,40.41,40.35,40.38,30500.0,30.5274,30.5425,30.4971,30.5198,30500.0
2014-01-15 13:00:00,40.39,40.41,40.35,40.35,31500.0,30.5274,30.5425,30.4971,30.4971,31500.0
2014-01-15 13:30:00,40.35,40.39,40.33,40.37,30500.0,30.4971,30.5274,30.482,30.5122,30500.0
2014-01-15 14:00:00,40.36,40.4,40.33,40.34,278900.0,30.5047,30.5349,30.482,30.4896,278900.0
2014-01-15 14:30:00,40.35,40.35,40.32,40.32,54400.0,30.4971,30.4971,30.4745,30.4745,54400.0
2014-01-15 15:00:00,40.33,40.33,40.27,40.27,84100.0,30.482,30.482,30.4367,30.4367,84100.0
2014-01-15 15:30:00,40.27,40.28,40.13,40.16,372000.0,30.4367,30.4442,30.3308,30.3535,372000.0
2014-01-16 09:30:00,40.28,40.28,39.86,39.96,122400.0,30.4442,30.4442,30.1268,30.2024,122400.0
2014-01-16 10:00:00,39.95,39.95,39.61,39.67,241300.0,30.1948,30.1948,29.9378,29.9832,241300.0
2014-01-16 10:30:00,39.69,39.69,39.37,39.42,175200.0,29.9983,29.9983,29.7564,29.7942,175200.0
2014-01-16 11:00:00,39.43,39.61,39.36,39.52,90900.0,29.8018,29.9378,29.7489,29.8698,90900.0
2014-01-16 11:30:00,39.52,39.62,39.5,39.58,68200.0,29.8698,29.9454,29.8547,29.9151,68200.0
2014-01-16 12:00:00,39.57,39.61,39.52,39.56,50600.0,29.9076,29.9378,29.8698,29.9,50600.0
2014-01-16 12:30:00,39.56,39.56,39.42,39.43,60200.0,29.9,29.9,29.7942,29.8018,60200.0
2014-01-16 13:00:00,39.43,39.48,39.43,39.45,53700.0,29.8018,29.8396,29.8018,29.8169,53700.0
2014-01-16 13:30:00,39.45,39.46,39.42,39.45,92400.0,29.8169,29.8245,29.7942,29.8169,92400.0
2014-01-16 14:00:00,39.44,39.46,39.38,39.41,79900.0,29.8093,29.8245,29.764,29.7867,79900.0
2014-01-16 14:30:00,39.41,39.54,39.4,39.52,63200.0,29.7867,29.8849,29.7791,29.8698,63200.0
2014-01-16 15:00:00,39.52,39.55,39.46,39.53,160900.0,29.8698,29.8925,29.8245,29.8774,160900.0
2014-01-16 15:30:00,39.53,39.54,39.42,39.49,323800.0,29.8774,29.8849,29.7942,29.8471,323800.0
2014-01-17 09:30:00,39.66,39.66,39.23,39.28,82300.0,29.9756,29.9756,29.6506,29.6884,82300.0
2014-01-17 10:00:00,39.27,39.35,39.26,39.3,87600.0,29.6808,29.7413,29.6733,29.7035,87600.0
2014-01-17 10:30:00,39.3,39.35,39.25,39.26,61100.0,29.7035,29.7413,29.6657,29.6733,61100.0
2014-01-17 11:00:00,39.27,39.28,39.11,39.14,78000.0,29.6808,29.6884,29.5599,29.5826,78000.0
2014-01-17 11:30:00,39.15,39.24,38.9,39.07,306900.0,29.5901,29.6582,29.4012,29.5297,306900.0
2014-01-17 12:00:00,39.07,39.1,38.98,39.05,105600.0,29.5297,29.5524,29.4617,29.5146,105600.0
2014-01-17 12:30:00,39.05,39.08,38.98,39.03,86800.0,29.5146,29.5372,29.4617,29.4995,86800.0
2014-01-17 13:00:00,39.03,39.09,38.98,38.99,168200.0,29.4995,29.5448,29.4617,29.4692,168200.0
2014-01-17 13:30:00,38.98,39.02,38.97,39.0,68500.0,29.4617,29.4919,29.4541,29.4768,68500.0
2014-01-17 14:00:00,38.99,39.03,38.89,38.96,99500.0,29.4692,29.4995,29.3936,29.4465,99500.0
2014-01-17 14:30:00,38.96,39.01,38.96,39.0,104900.0,29.4465,29.4843,29.4465,29.4768,104900.0
2014-01-17 15:00:00,39.0,39.0,38.84,38.93,352600.0,29.4768,29.4768,29.3558,29.4239,352600.0
2014-01-17 15:30:00,38.93,38.94,38.79,38.86,492700.0,29.4239,29.4314,29.3181,29.371,492700.0
2014-01-21 09:30:00,38.93,39.27,38.89,39.11,113800.0,29.4239,29.6808,29.3936,29.5599,113800.0
2014-01-21 10:00:00,39.13,39.27,39.0,39.0,99100.0,29.575,29.6808,29.4768,29.4768,99100.0
2014-01-21 10:30:00,39.0,39.0,38.69,38.7,203200.0,29.4768,29.4768,29.2425,29.25,203200.0
2014-01-21 11:00:00,38.7,38.7,38.38,38.43,227200.0,29.25,29.25,29.0082,29.046,227200.0
2014-01-21 11:30:00,38.43,38.51,38.32,38.37,167200.0,29.046,29.1064,28.9628,29.0006,167200.0
2014-01-21 12:00:00,38.38,38.49,38.17,38.49,417400.0,29.0082,29.0913,28.8495,29.0913,417400.0
2014-01-21 12:30:00,38.49,38.6,38.41,38.55,332100.0,29.0913,29.1745,29.0308,29.1367,332100.0
2014-01-21 13:00:00,38.56,38.58,38.47,38.51,119500.0,29.1442,29.1593,29.0762,29.1064,119500.0
2014-01-21 13:30:00,38.52,38.57,38.41,38.47,144200.0,29.114,29.1518,29.0308,29.0762,144200.0
2014-01-21 14:00:00,38.45,38.53,38.25,38.5,287300.0,29.0611,29.1215,28.9099,29.0989,287300.0
2014-01-21 14:30:00,38.49,38.6,38.44,38.53,175700.0,29.0913,29.1745,29.0535,29.1215,175700.0
2014-01-21 15:00:00,38.53,38.66,38.52,38.64,154600.0,29.1215,29.2198,29.114,29.2047,154600.0
2014-01-21 15:30:00,38.64,38.73,38.61,38.7,293200.0,29.2047,29.2727,29.182,29.25,293200.0
2014-01-22 09:30:00,38.81,38.88,38.57,38.7,88500.0,29.3332,29.3861,29.1518,29.25,88500.0
2014-01-22 10:00:00,38.73,38.78,38.68,38.73,126000.0,29.2727,29.3105,29.2349,29.2727,126000.0
2014-01-22 10:30:00,38.74,38.88,38.7,38.84,94300.0,29.2803,29.3861,29.25,29.3558,94300.0
2014-01-22 11:00:00,38.84,38.89,38.73,38.73,54500.0,29.3558,29.3936,29.2727,29.2727,54500.0
2014-01-22 11:30:00,38.73,38.9,38.63,38.89,93300.0,29.2727,29.4012,29.1971,29.3936,93300.0
2014-01-22 12:00:00,38.9,39.01,38.82,39.0,52600.0,29.4012,29.4843,29.3407,29.4768,52600.0
2014-01-22 12:30:00,39.0,39.0,38.86,38.87,126200.0,29.4768,29.4768,29.371,29.3785,126200.0
2014-01-22 13:00:00,38.87,38.93,38.69,38.69,219300.0,29.3785,29.4239,29.2425,29.2425,219300.0
2014-01-22 13:30:00,38.7,38.7,38.49,38.54,118200.0,29.25,29.25,29.0913,29.1291,118200.0
2014-01-22 14:00:00,38.55,38.62,38.5,38.52,86600.0,29.1367,29.1896,29.0989,29.114,86600.0
2014-01-22 14:30:00,38.52,38.55,38.49,38.51,139700.0,29.114,29.1367,29.0913,29.1064,139700.0
2014-01-22 15:00:00,38.49,38.54,38.49,38.53,72900.0,29.0913,29.1291,29.0913,29.1215,72900.0
2014-01-22 15:30:00,38.53,38.59,38.5,38.58,242200.0,29.1215,29.1669,29.0989,29.1593,242200.0
2014-01-23 09:30:00,38.48,38.48,37.95,38.05,203300.0,29.0838,29.0838,28.6832,28.7588,203300.0
2014-01-23 10:00:00,38.04,38.16,37.98,38.13,148000.0,28.7512,28.8419,28.7058,28.8192,148000.0
2014-01-23 10:30:00,38.11,38.24,37.99,38.03,94600.0,28.8041,28.9024,28.7134,28.7436,94600.0
2014-01-23 11:00:00,38.04,38.15,37.91,38.09,104200.0,28.7512,28.8343,28.6529,28.789,104200.0
2014-01-23 11:30:00,38.08,38.12,37.92,38.12,94400.0,28.7814,28.8117,28.6605,28.8117,94400.0
2014-01-23 12:00:00,38.13,38.15,38.06,38.1,42300.0,28.8192,28.8343,28.7663,28.7965,42300.0
2014-01-23 12:30:00,38.1,38.2,38.05,38.11,37900.0,28.7965,28.8721,28.7588,28.8041,37900.0
2014-01-23 13:00:00,38.1,38.19,38.09,38.14,22000.0,28.7965,28.8646,28.789,28.8268,22000.0
2014-01-23 13:30:00,38.13,38.2,38.09,38.1,41500.0,28.8192,28.8721,28.789,28.7965,41500.0
2014-01-23 14:00:00,38.08,38.16,38.07,38.13,34200.0,28.7814,28.8419,28.7739,28.8192,34200.0
2014-01-23 14:30:00,38.13,38.18,38.04,38.05,114300.0,28.8192,28.857,28.7512,28.7588,114300.0
2014-01-23 15:00:00,38.04,38.1,38.04,38.1,66700.0,28.7512,28.7965,28.7512,28.7965,66700.0
2014-01-23 15:30:00,38.09,38.2,38.09,38.2,166700.0,28.789,28.8721,28.789,28.8721,166700.0
2014-01-24 09:30:00,37.96,37.98,37.61,37.76,226800.0,28.6907,28.7058,28.4262,28.5396,226800.0
2014-01-24 10:00:00,37.74,37.75,37.61,37.67,98100.0,28.5245,28.532,28.4262,28.4715,98100.0
2014-01-24 10:30:00,37.66,37.75,37.61,37.63,225900.0,28.464,28.532,28.4262,28.4413,225900.0
2014-01-24 11:00:00,37.63,37.68,37.51,37.52,117700.0,28.4413,28.4791,28.3506,28.3582,117700.0
2014-01-24 11:30:00,37.52,37.7,37.5,37.66,81800.0,28.3582,28.4942,28.3431,28.464,81800.0
2014-01-24 12:00:00,37.66,37.68,37.59,37.6,116000.0,28.464,28.4791,28.4111,28.4186,116000.0
2014-01-24 12:30:00,37.62,37.64,37.51,37.6,77000.0,28.4338,28.4489,28.3506,28.4186,77000.0
2014-01-24 13:00:00,37.61,37.65,37.54,37.57,66600.0,28.4262,28.4564,28.3733,28.396,66600.0
2014-01-24 13:30:00,37.56,37.64,37.5,37.52,105000.0,28.3884,28.4489,28.3431,28.3582,105000.0
2014-01-24 14:00:00,37.52,37.62,37.49,37.54,82200.0,28.3582,28.4338,28.3355,28.3733,82200.0
2014-01-24 14:30:00,37.54,37.59,37.52,37.59,84300.0,28.3733,28.4111,28.3582,28.4111,84300.0
2014-01-24 15:00:00,37.59,37.62,37.46,37.48,126100.0,28.4111,28.4338,28.3128,28.3279,126100.0
2014-01-24 15:30:00,37.49,37.59,37.47,37.48,328900.0,28.3355,28.4111,28.3204,28.3279,328900.0
2014-01-27 09:30:00,38.1,38.83,38.0,38.53,502400.0,28.7965,29.3483,28.721,29.1215,502400.0
2014-01-27 10:00:00,38.53,38.7,38.41,38.54,336200.0,29.1215,29.25,29.0308,29.1291,336200.0
2014-01-27 10:30:00,38.56,38.58,38.25,38.25,223000.0,29.1442,29.1593,28.9099,28.9099,223000.0
2014-01-27 11:00:00,38.27,38.32,38.16,38.23,170100.0,28.925,28.9628,28.8419,28.8948,170100.0
2014-01-27 11:30:00,38.22,38.28,38.15,38.21,134200.0,28.8872,28.9326,28.8343,28.8797,134200.0
2014-01-27 12:00:00,38.21,38.25,38.03,38.04,88500.0,28.8797,28.9099,28.7436,28.7512,88500.0
2014-01-27 12:30:00,38.03,38.16,38.0,38.13,79700.0,28.7436,28.8419,28.721,28.8192,79700.0
2014-01-27 13:00:00,38.12,38.19,38.11,38.18,60200.0,28.8117,28.8646,28.8041,28.857,60200.0
2014-01-27 13:30:00,38.18,38.26,38.12,38.14,52800.0,28.857,28.9175,28.8117,28.8268,52800.0
2014-01-27 14:00:00,38.13,38.29,38.13,38.28,61600.0,28.8192,28.9401,28.8192,28.9326,61600.0
2014-01-27 14:30:00,38.28,38.33,38.15,38.2,106700.0,28.9326,28.9704,28.8343,28.8721,106700.0
2014-01-27 15:00:00,38.2,38.27,38.1,38.26,128100.0,28.8721,28.925,28.7965,28.9175,128100.0
2014-01-27 15:30:00,38.27,38.29,38.01,38.02,356600.0,28.925,28.9401,28.7285,28.7361,356600.0
2014-01-28 09:30:00,38.08,38.27,37.84,38.27,146300.0,28.7814,28.925,28.6,28.925,146300.0
2014-01-28 10:00:00,38.27,38.61,38.27,38.54,211100.0,28.925,29.182,28.925,29.1291,211100.0
2014-01-28 10:30:00,38.55,38.73,38.53,38.66,145200.0,29.1367,29.2727,29.1215,29.2198,145200.0
2014-01-28 11:00:00,38.66,38.71,38.36,38.38,156100.0,29.2198,29.2576,28.9931,29.0082,156100.0
2014-01-28 11:30:00,38.38,38.49,38.32,38.41,142700.0,29.0082,29.0913,28.9628,29.0308,142700.0
2014-01-28 12:00:00,38.4,38.41,38.22,38.28,90300.0,29.0233,29.0308,28.8872,28.9326,90300.0
2014-01-28 12:30:00,38.3,38.34,38.19,38.24,34900.0,28.9477,28.9779,28.8646,28.9024,34900.0
2014-01-28 13:00:00,38.25,38.36,38.24,38.35,83400.0,28.9099,28.9931,28.9024,28.9855,83400.0
2014-01-28 13:30:00,38.35,38.35,38.19,38.25,50600.0,28.9855,28.9855,28.8646,28.9099,50600.0
2014-01-28 14:00:00,38.24,38.28,38.19,38.27,46500.0,28.9024,28.9326,28.8646,28.925,46500.0
2014-01-28 14:30:00,38.27,38.28,38.13,38.15,94800.0,28.925,28.9326,28.8192,28.8343,94800.0
2014-01-28 15:00:00,38.15,38.17,38.08,38.17,50400.0,28.8343,28.8495,28.7814,28.8495,50400.0
2014-01-28 15:30:00,38.16,38.2,38.09,38.17,199200.0,28.8419,28.8721,28.789,28.8495,199200.0
2014-01-29 09:30:00,37.92,38.0,37.73,37.84,149300.0,28.6605,28.721,28.5169,28.6,149300.0
2014-01-29 10:00:00,37.86,37.96,37.72,37.84,79500.0,28.6151,28.6907,28.5093,28.6,79500.0
2014-01-29 10:30:00,37.83,37.86,37.77,37.82,39700.0,28.5925,28.6151,28.5471,28.5849,39700.0
2014-01-29 11:00:00,37.82,37.9,37.8,37.85,66300.0,28.5849,28.6454,28.5698,28.6076,66300.0
2014-01-29 11:30:00,37.85,38.09,37.82,38.09,193600.0,28.6076,28.789,28.5849,28.789,193600.0
2014-01-29 12:00:00,38.08,38.12,37.99,38.03,75000.0,28.7814,28.8117,28.7134,28.7436,75000.0
2014-01-29 12:30:00,38.03,38.15,38.02,38.12,92500.0,28.7436,28.8343,28.7361,28.8117,92500.0
2014-01-29 13:00:00,38.11,38.18,38.03,38.18,110000.0,28.8041,28.857,28.7436,28.857,110000.0
2014-01-29 13:30:00,38.18,38.33,38.1,38.1,127400.0,28.857,28.9704,28.7965,28.7965,127400.0
2014-01-29 14:00:00,38.1,38.19,37.92,38.0,94900.0,28.7965,28.8646,28.6605,28.721,94900.0
2014-01-29 14:30:00,37.99,38.09,37.88,37.91,67300.0,28.7134,28.789,28.6303,28.6529,67300.0
2014-01-29 15:00:00,37.88,37.93,37.61,37.66,157800.0,28.6303,28.6681,28.4262,28.464,157800.0
2014-01-29 15:30:00,37.65,37.68,37.59,37.62,294600.0,28.4564,28.4791,28.4111,28.4338,294600.0
2014-01-30 09:30:00,37.94,38.5,37.89,38.43,308600.0,28.6756,29.0989,28.6378,29.046,308600.0
2014-01-30 10:00:00,38.43,38.59,38.19,38.4,157500.0,29.046,29.1669,28.8646,29.0233,157500.0
2014-01-30 10:30:00,38.4,38.47,38.23,38.4,98400.0,29.0233,29.0762,28.8948,29.0233,98400.0
2014-01-30 11:00:00,38.42,38.87,38.41,38.67,238100.0,29.0384,29.3785,29.0308,29.2274,238100.0
2014-01-30 11:30:00,38.67,38.83,38.61,38.78,54900.0,29.2274,29.3483,29.182,29.3105,54900.0
2014-01-30 12:00:00,38.79,38.83,38.7,38.76,48000.0,29.3181,29.3483,29.25,29.2954,48000.0
2014-01-30 12:30:00,38.77,38.86,38.74,38.79,45300.0,29.3029,29.371,29.2803,29.3181,45300.0
2014-01-30 13:00:00,38.79,38.84,38.75,38.81,55400.0,29.3181,29.3558,29.2878,29.3332,55400.0
2014-01-30 13:30:00,38.8,38.8,38.64,38.65,47900.0,29.3256,29.3256,29.2047,29.2122,47900.0
2014-01-30 14:00:00,38.64,38.64,38.57,38.62,49900.0,29.2047,29.2047,29.1518,29.1896,49900.0
2014-01-30 14:30:00,38.62,38.69,38.59,38.62,60100.0,29.1896,29.2425,29.1669,29.1896,60100.0
2014-01-30 15:00:00,38.61,38.73,38.59,38.73,106100.0,29.182,29.2727,29.1669,29.2727,106100.0
2014-01-30 15:30:00,38.72,38.79,38.66,38.77,302100.0,29.2651,29.3181,29.2198,29.3029,302100.0
2014-01-31 09:30:00,38.32,38.47,38.07,38.32,70400.0,28.9628,29.0762,28.7739,28.9628,70400.0
2014-01-31 10:00:00,38.31,38.39,38.25,38.25,56700.0,28.9553,29.0157,28.9099,28.9099,56700.0
2014-01-31 10:30:00,38.26,38.45,38.24,38.32,58200.0,28.9175,29.0611,28.9024,28.9628,58200.0
2014-01-31 11:00:00,38.33,38.47,38.29,38.45,63400.0,28.9704,29.0762,28.9401,29.0611,63400.0
2014-01-31 11:30:00,38.51,38.51,38.35,38.43,27800.0,29.1064,29.1064,28.9855,29.046,27800.0
2014-01-31 12:00:00,38.42,38.52,38.42,38.52,43900.0,29.0384,29.114,29.0384,29.114,43900.0
2014-01-31 12:30:00,38.53,38.62,38.49,38.58,92300.0,29.1215,29.1896,29.0913,29.1593,92300.0
2014-01-31 13:00:00,38.58,38.64,38.52,38.6,77700.0,29.1593,29.2047,29.114,29.1745,77700.0
2014-01-31 13:30:00,38.61,38.89,38.55,38.85,120100.0,29.182,29.3936,29.1367,29.3634,120100.0
2014-01-31 14:00:00,38.85,38.9,38.74,38.77,66000.0,29.3634,29.4012,29.2803,29.3029,66000.0
2014-01-31 14:30:00,38.77,38.91,38.74,38.83,56500.0,29.3029,29.4088,29.2803,29.3483,56500.0
2014-01-31 15:00:00,38.82,38.82,38.66,38.72,107100.0,29.3407,29.3407,29.2198,29.2651,107100.0
2014-01-31 15:30:00,38.72,38.75,38.56,38.6,337400.0,29.2651,29.2878,29.1442,29.1745,337400.0
2014-02-03 09:30:00,38.47,38.56,38.02,38.19,116700.0,29.0762,29.1442,28.7361,28.8646,116700.0
2014-02-03 10:00:00,38.16,38.16,37.79,37.94,221500.0,28.8419,28.8419,28.5622,28.6756,221500.0
2014-02-03 10:30:00,37.94,38.0,37.8,37.82,173100.0,28.6756,28.721,28.5698,28.5849,173100.0
2014-02-03 11:00:00,37.82,37.82,37.53,37.55,144500.0,28.5849,28.5849,28.3657,28.3808,144500.0
2014-02-03 11:30:00,37.55,37.62,37.43,37.45,138300.0,28.3808,28.4338,28.2901,28.3053,138300.0
2014-02-03 12:00:00,37.45,37.45,37.19,37.25,210300.0,28.3053,28.3053,28.1088,28.1541,210300.0
2014-02-03 12:30:00,37.25,37.29,37.13,37.15,167700.0,28.1541,28.1843,28.0634,28.0785,167700.0
2014-02-03 13:00:00,37.16,37.18,36.74,36.79,198500.0,28.0861,28.1012,27.7686,27.8064,198500.0
2014-02-03 13:30:00,36.79,36.92,36.74,36.75,92800.0,27.8064,27.9047,27.7686,27.7762,92800.0
2014-02-03 14:00:00,36.76,36.92,36.74,36.84,119200.0,27.7838,27.9047,27.7686,27.8442,119200.0
2014-02-03 14:30:00,36.84,36.87,36.73,36.75,144600.0,27.8442,27.8669,27.7611,27.7762,144600.0
2014-02-03 15:00:00,36.76,36.83,36.65,36.79,192000.0,27.7838,27.8367,27.7006,27.8064,192000.0
2014-02-03 15:30:00,36.78,36.8,36.69,36.74,407600.0,27.7989,27.814,27.7308,27.7686,407600.0
2014-02-04 09:30:00,37.0,37.01,36.65,37.0,161800.0,27.9651,27.9727,27.7006,27.9651,161800.0
2014-02-04 10:00:00,37.0,37.36,36.93,37.11,163000.0,27.9651,28.2372,27.9122,28.0483,163000.0
2014-02-04 10:30:00,37.09,37.32,37.05,37.27,228500.0,28.0332,28.207,28.0029,28.1692,228500.0
2014-02-04 11:00:00,37.26,37.39,37.25,37.3,161700.0,28.1617,28.2599,28.1541,28.1919,161700.0
2014-02-04 11:30:00,37.29,37.37,37.27,37.37,71300.0,28.1843,28.2448,28.1692,28.2448,71300.0
2014-02-04 12:00:00,37.37,37.44,37.32,37.4,95500.0,28.2448,28.2977,28.207,28.2675,95500.0
2014-02-04 12:30:00,37.41,37.5,37.38,37.49,60500.0,28.275,28.3431,28.2524,28.3355,60500.0
2014-02-04 13:00:00,37.49,37.49,37.33,37.41,59500.0,28.3355,28.3355,28.2146,28.275,59500.0
2014-02-04 13:30:00,37.41,37.5,37.39,37.41,74600.0,28.275,28.3431,28.2599,28.275,74600.0
2014-02-04 14:00:00,37.41,37.45,37.31,37.31,139200.0,28.275,28.3053,28.1995,28.1995,139200.0
2014-02-04 14:30:00,37.31,37.5,37.29,37.44,127500.0,28.1995,28.3431,28.1843,28.2977,127500.0
2014-02-04 15:00:00,37.44,37.48,37.38,37.44,145900.0,28.2977,28.3279,28.2524,28.2977,145900.0
2014-02-04 15:30:00,37.44,37.63,37.44,37.55,546700.0,28.2977,28.4413,28.2977,28.3808,546700.0
2014-02-05 09:30:00,37.43,37.57,37.25,37.37,90400.0,28.2901,28.396,28.1541,28.2448,90400.0
2014-02-05 10:00:00,37.37,37.56,37.37,37.51,283200.0,28.2448,28.3884,28.2448,28.3506,283200.0
2014-02-05 10:30:00,37.51,37.62,37.47,37.58,100300.0,28.3506,28.4338,28.3204,28.4035,100300.0
2014-02-05 11:00:00,37.56,37.6,37.49,37.58,51400.0,28.3884,28.4186,28.3355,28.4035,51400.0
2014-02-05 11:30:00,37.58,37.9,37.53,37.87,142400.0,28.4035,28.6454,28.3657,28.6227,142400.0
2014-02-05 12:00:00,37.88,37.97,37.83,37.88,83600.0,28.6303,28.6983,28.5925,28.6303,83600.0
2014-02-05 12:30:00,37.88,37.92,37.77,37.9,68300.0,28.6303,28.6605,28.5471,28.6454,68300.0
2014-02-05 13:00:00,37.91,37.98,37.8,37.86,61100.0,28.6529,28.7058,28.5698,28.6151,61100.0
2014-02-05 13:30:00,37.87,38.01,37.85,37.98,51500.0,28.6227,28.7285,28.6076,28.7058,51500.0
2014-02-05 14:00:00,37.97,38.0,37.88,37.99,64700.0,28.6983,28.721,28.6303,28.7134,64700.0
2014-02-05 14:30:00,38.0,38.04,37.9,37.95,94500.0,28.721,28.7512,28.6454,28.6832,94500.0
2014-02-05 15:00:00,37.95,38.02,37.87,38.02,100300.0,28.6832,28.7361,28.6227,28.7361,100300.0
2014-02-05 15:30:00,38.01,38.12,37.95,37.95,212800.0,28.7285,28.8117,28.6832,28.6832,212800.0
2014-02-06 09:30:00,38.02,38.65,37.85,38.63,142400.0,28.7361,29.2122,28.6076,29.1971,142400.0
2014-02-06 10:00:00,38.63,38.91,38.6,38.63,115000.0,29.1971,29.4088,29.1745,29.1971,115000.0
2014-02-06 10:30:00,38.63,38.76,38.54,38.73,100200.0,29.1971,29.2954,29.1291,29.2727,100200.0
2014-02-06 11:00:00,38.74,38.78,38.42,38.42,60400.0,29.2803,29.3105,29.0384,29.0384,60400.0
2014-02-06 11:30:00,38.42,38.5,38.32,38.37,54000.0,29.0384,29.0989,28.9628,29.0006,54000.0
2014-02-06 12:00:00,38.37,38.55,38.37,38.49,61900.0,29.0006,29.1367,29.0006,29.0913,61900.0
2014-02-06 12:30:00,38.49,38.49,38.38,38.4,39000.0,29.0913,29.0913,29.0082,29.0233,39000.0
2014-02-06 13:00:00,38.39,38.4,38.29,38.3,44200.0,29.0157,29.0233,28.9401,28.9477,44200.0
2014-02-06 13:30:00,38.31,38.31,38.21,38.23,44700.0,28.9553,28.9553,28.8797,28.8948,44700.0
2014-02-06 14:00:00,38.23,38.36,38.22,38.32,52000.0,28.8948,28.9931,28.8872,28.9628,52000.0
2014-02-06 14:30:00,38.32,38.36,38.27,38.32,49700.0,28.9628,28.9931,28.925,28.9628,49700.0
2014-02-06 15:00:00,38.32,38.37,38.31,38.33,64800.0,28.9628,29.0006,28.9553,28.9704,64800.0
2014-02-06 15:30:00,38.34,38.37,38.3,38.36,97700.0,28.9779,29.0006,28.9477,28.9931,97700.0
2014-02-07 09:30:00,38.66,39.21,38.58,38.81,166700.0,29.2198,29.6355,29.1593,29.3332,166700.0
2014-02-07 10:00:00,38.84,38.9,38.39,38.44,57500.0,29.3558,29.4012,29.0157,29.0535,57500.0
2014-02-07 10:30:00,38.47,38.7,38.47,38.69,48100.0,29.0762,29.25,29.0762,29.2425,48100.0
2014-02-07 11:00:00,38.69,38.74,38.62,38.65,51900.0,29.2425,29.2803,29.1896,29.2122,51900.0
2014-02-07 11:30:00,38.66,38.75,38.66,38.74,17300.0,29.2198,29.2878,29.2198,29.2803,17300.0
2014-02-07 12:00:00,38.73,38.75,38.61,38.63,22100.0,29.2727,29.2878,29.182,29.1971,22100.0
2014-02-07 12:30:00,38.63,38.65,38.56,38.61,72400.0,29.1971,29.2122,29.1442,29.182,72400.0
2014-02-07 13:00:00,38.61,38.62,38.54,38.54,43500.0,29.182,29.1896,29.1291,29.1291,43500.0
2014-02-07 13:30:00,38.55,38.62,38.54,38.6,38800.0,29.1367,29.1896,29.1291,29.1745,38800.0
2014-02-07 14:00:00,38.6,38.62,38.57,38.59,41900.0,29.1745,29.1896,29.1518,29.1669,41900.0
2014-02-07 14:30:00,38.6,38.7,38.59,38.7,30200.0,29.1745,29.25,29.1669,29.25,30200.0
2014-02-07 15:00:00,38.7,38.74,38.62,38.65,37500.0,29.25,29.2803,29.1896,29.2122,37500.0
2014-02-07 15:30:00,38.66,38.73,38.65,38.67,139200.0,29.2198,29.2727,29.2122,29.2274,139200.0
2014-02-10 09:30:00,38.78,38.98,38.39,38.45,107500.0,29.3105,29.4617,29.0157,29.0611,107500.0
2014-02-10 10:00:00,38.48,38.62,38.43,38.45,46700.0,29.0838,29.1896,29.046,29.0611,46700.0
2014-02-10 10:30:00,38.45,38.46,38.16,38.17,62200.0,29.0611,29.0686,28.8419,28.8495,62200.0
2014-02-10 11:00:00,38.16,38.25,38.15,38.16,70900.0,28.8419,28.9099,28.8343,28.8419,70900.0
2014-02-10 11:30:00,38.16,38.2,38.16,38.19,57500.0,28.8419,28.8721,28.8419,28.8646,57500.0
2014-02-10 12:00:00,38.2,38.2,38.14,38.14,37200.0,28.8721,28.8721,28.8268,28.8268,37200.0
2014-02-10 12:30:00,38.15,38.35,38.15,38.31,86600.0,28.8343,28.9855,28.8343,28.9553,86600.0
2014-02-10 13:00:00,38.33,38.41,38.33,38.38,30900.0,28.9704,29.0308,28.9704,29.0082,30900.0
2014-02-10 13:30:00,38.38,38.41,38.34,38.41,20700.0,29.0082,29.0308,28.9779,29.0308,20700.0
2014-02-10 14:00:00,38.42,38.53,38.41,38.52,25900.0,29.0384,29.1215,29.0308,29.114,25900.0
2014-02-10 14:30:00,38.53,38.59,38.39,38.41,62600.0,29.1215,29.1669,29.0157,29.0308,62600.0
2014-02-10 15:00:00,38.41,38.42,38.23,38.32,161400.0,29.0308,29.0384,28.8948,28.9628,161400.0
2014-02-10 15:30:00,38.32,38.48,38.32,38.47,207300.0,28.9628,29.0838,28.9628,29.0762,207300.0
2014-02-11 09:30:00,38.41,38.62,38.26,38.33,54400.0,29.0308,29.1896,28.9175,28.9704,54400.0
2014-02-11 10:00:00,38.32,38.55,38.27,38.46,95800.0,28.9628,29.1367,28.925,29.0686,95800.0
2014-02-11 10:30:00,38.46,38.53,38.43,38.52,50600.0,29.0686,29.1215,29.046,29.114,50600.0
2014-02-11 11:00:00,38.53,38.77,38.44,38.76,81400.0,29.1215,29.3029,29.0535,29.2954,81400.0
2014-02-11 11:30:00,38.77,38.89,38.69,38.87,57800.0,29.3029,29.3936,29.2425,29.3785,57800.0
2014-02-11 12:00:00,38.87,38.98,38.87,38.95,58700.0,29.3785,29.4617,29.3785,29.439,58700.0
2014-02-11 12:30:00,38.95,39.04,38.95,39.04,91300.0,29.439,29.507,29.439,29.507,91300.0
2014-02-11 13:00:00,39.03,39.22,39.03,39.14,112200.0,29.4995,29.6431,29.4995,29.5826,112200.0
2014-02-11 13:30:00,39.15,39.27,39.11,39.2,117000.0,29.5901,29.6808,29.5599,29.6279,117000.0
2014-02-11 14:00:00,39.21,39.26,39.14,39.15,130900.0,29.6355,29.6733,29.5826,29.5901,130900.0
2014-02-11 14:30:00,39.15,39.19,39.1,39.16,107200.0,29.5901,29.6204,29.5524,29.5977,107200.0
2014-02-11 15:00:00,39.16,39.37,39.16,39.31,89100.0,29.5977,29.7564,29.5977,29.7111,89100.0
2014-02-11 15:30:00,39.3,39.31,39.19,39.26,187500.0,29.7035,29.7111,29.6204,29.6733,187500.0
2014-02-12 09:30:00,39.28,39.54,39.28,39.31,62600.0,29.6884,29.8849,29.6884,29.7111,62600.0
2014-02-12 10:00:00,39.31,39.43,39.17,39.25,103400.0,29.7111,29.8018,29.6053,29.6657,103400.0
2014-02-12 10:30:00,39.26,39.31,39.1,39.16,68600.0,29.6733,29.7111,29.5524,29.5977,68600.0
2014-02-12 11:00:00,39.17,39.31,39.09,39.09,150300.0,29.6053,29.7111,29.5448,29.5448,150300.0
2014-02-12 11:30:00,39.08,39.12,38.93,38.99,45400.0,29.5372,29.5675,29.4239,29.4692,45400.0
2014-02-12 12:00:00,39.0,39.06,38.94,38.95,54600.0,29.4768,29.5221,29.4314,29.439,54600.0
2014-02-12 12:30:00,38.94,39.15,38.93,39.08,109000.0,29.4314,29.5901,29.4239,29.5372,109000.0
2014-02-12 13:00:00,39.1,39.2,39.1,39.17,106800.0,29.5524,29.6279,29.5524,29.6053,106800.0
2014-02-12 13:30:00,39.18,39.26,39.17,39.23,81700.0,29.6128,29.6733,29.6053,29.6506,81700.0
2014-02-12 14:00:00,39.23,39.27,39.2,39.21,140600.0,29.6506,29.6808,29.6279,29.6355,140600.0
2014-02-12 14:30:00,39.21,39.21,39.05,39.09,80300.0,29.6355,29.6355,29.5146,29.5448,80300.0
2014-02-12 15:00:00,39.1,39.13,39.04,39.09,82000.0,29.5524,29.575,29.507,29.5448,82000.0
2014-02-12 15:30:00,39.08,39.16,39.07,39.14,188600.0,29.5372,29.5977,29.5297,29.5826,188600.0
2014-02-13 09:30:00,38.78,39.19,38.71,39.17,113500.0,29.3105,29.6204,29.2576,29.6053,113500.0
2014-02-13 10:00:00,39.15,39.2,39.07,39.12,70900.0,29.5901,29.6279,29.5297,29.5675,70900.0
2014-02-13 10:30:00,39.1,39.27,39.1,39.2,59900.0,29.5524,29.6808,29.5524,29.6279,59900.0
2014-02-13 11:00:00,39.25,39.28,39.14,39.18,82800.0,29.6657,29.6884,29.5826,29.6128,82800.0
2014-02-13 11:30:00,39.18,39.18,39.06,39.07,53900.0,29.6128,29.6128,29.5221,29.5297,53900.0
2014-02-13 12:00:00,39.09,39.11,39.02,39.07,65200.0,29.5448,29.5599,29.4919,29.5297,65200.0
2014-02-13 12:30:00,39.07,39.16,39.03,39.15,60100.0,29.5297,29.5977,29.4995,29.5901,60100.0
2014-02-13 13:00:00,39.15,39.18,39.09,39.16,68500.0,29.5901,29.6128,29.5448,29.5977,68500.0
2014-02-13 13:30:00,39.16,39.19,39.11,39.19,71000.0,29.5977,29.6204,29.5599,29.6204,71000.0
2014-02-13 14:00:00,39.19,39.26,39.19,39.25,52600.0,29.6204,29.6733,29.6204,29.6657,52600.0
2014-02-13 14:30:00,39.24,39.32,39.22,39.31,62300.0,29.6582,29.7186,29.6431,29.7111,62300.0
2014-02-13 15:00:00,39.31,39.34,39.28,39.28,51900.0,29.7111,29.7338,29.6884,29.6884,51900.0
2014-02-13 15:30:00,39.29,39.3,39.2,39.21,148800.0,29.696,29.7035,29.6279,29.6355,148800.0
2014-02-14 09:30:00,39.0,39.0,38.78,39.0,90200.0,29.4768,29.4768,29.3105,29.4768,90200.0
2014-02-14 10:00:00,39.0,39.04,38.86,39.02,91400.0,29.4768,29.507,29.371,29.4919,91400.0
2014-02-14 10:30:00,39.04,39.04,38.87,38.95,48100.0,29.507,29.507,29.3785,29.439,48100.0
2014-02-14 11:00:00,38.95,39.02,38.94,39.01,72400.0,29.439,29.4919,29.4314,29.4843,72400.0
2014-02-14 11:30:00,39.02,39.1,38.95,38.97,66300.0,29.4919,29.5524,29.439,29.4541,66300.0
2014-02-14 12:00:00,38.97,38.99,38.89,38.94,41900.0,29.4541,29.4692,29.3936,29.4314,41900.0
2014-02-14 12:30:00,38.93,38.94,38.82,38.84,57900.0,29.4239,29.4314,29.3407,29.3558,57900.0
2014-02-14 13:00:00,38.83,38.92,38.81,38.9,44900.0,29.3483,29.4163,29.3332,29.4012,44900.0
2014-02-14 13:30:00,38.92,39.02,38.9,38.96,29300.0,29.4163,29.4919,29.4012,29.4465,29300.0
2014-02-14 14:00:00,38.97,39.01,38.95,38.99,44100.0,29.4541,29.4843,29.439,29.4692,44100.0
2014-02-14 14:30:00,38.99,39.01,38.98,38.98,26100.0,29.4692,29.4843,29.4617,29.4617,26100.0
2014-02-14 15:00:00,38.98,39.01,38.87,38.96,58500.0,29.4617,29.4843,29.3785,29.4465,58500.0
2014-02-14 15:30:00,38.96,39.01,38.93,38.96,93500.0,29.4465,29.4843,29.4239,29.4465,93500.0
2014-02-18 09:30:00,39.0,39.04,38.81,38.84,117000.0,29.4768,29.507,29.3332,29.3558,117000.0
2014-02-18 10:00:00,38.83,38.83,38.45,38.72,126400.0,29.3483,29.3483,29.0611,29.2651,126400.0
2014-02-18 10:30:00,38.72,38.98,38.68,38.92,168800.0,29.2651,29.4617,29.2349,29.4163,168800.0
2014-02-18 11:00:00,38.92,39.02,38.9,38.94,86900.0,29.4163,29.4919,29.4012,29.4314,86900.0
2014-02-18 11:30:00,38.96,39.0,38.85,38.88,64700.0,29.4465,29.4768,29.3634,29.3861,64700.0
2014-02-18 12:00:00,38.87,38.96,38.86,38.89,39200.0,29.3785,29.4465,29.371,29.3936,39200.0
2014-02-18 12:30:00,38.88,38.99,38.88,38.99,40700.0,29.3861,29.4692,29.3861,29.4692,40700.0
2014-02-18 13:00:00,38.99,39.0,38.94,38.96,56900.0,29.4692,29.4768,29.4314,29.4465,56900.0
2014-02-18 13:30:00,38.95,38.97,38.87,38.91,36400.0,29.439,29.4541,29.3785,29.4088,36400.0
2014-02-18 14:00:00,38.92,38.96,38.92,38.92,54400.0,29.4163,29.4465,29.4163,29.4163,54400.0
2014-02-18 14:30:00,38.91,38.93,38.88,38.88,95000.0,29.4088,29.4239,29.3861,29.3861,95000.0
2014-02-18 15:00:00,38.88,38.91,38.87,38.9,109200.0,29.3861,29.4088,29.3785,29.4012,109200.0
2014-02-18 15:30:00,38.9,38.91,38.84,38.85,197100.0,29.4012,29.4088,29.3558,29.3634,197100.0
2014-02-19 09:30:00,38.77,39.03,38.66,38.84,124600.0,29.3029,29.4995,29.2198,29.3558,124600.0
2014-02-19 10:00:00,38.83,38.86,38.7,38.81,147100.0,29.3483,29.371,29.25,29.3332,147100.0
2014-02-19 10:30:00,38.83,38.88,38.75,38.87,72000.0,29.3483,29.3861,29.2878,29.3785,72000.0
2014-02-19 11:00:00,38.87,39.06,38.86,39.06,102400.0,29.3785,29.5221,29.371,29.5221,102400.0
2014-02-19 11:30:00,39.06,39.11,38.89,38.9,56700.0,29.5221,29.5599,29.3936,29.4012,56700.0
2014-02-19 12:00:00,38.9,39.77,38.89,39.66,301400.0,29.4012,30.0588,29.3936,29.9756,301400.0
2014-02-19 12:30:00,39.67,39.8,39.49,39.63,144900.0,29.9832,30.0814,29.8471,29.9529,144900.0
2014-02-19 13:00:00,39.64,39.64,39.41,39.53,88100.0,29.9605,29.9605,29.7867,29.8774,88100.0
2014-02-19 13:30:00,39.5,39.55,39.42,39.43,31000.0,29.8547,29.8925,29.7942,29.8018,31000.0
2014-02-19 14:00:00,39.45,39.55,39.42,39.54,58000.0,29.8169,29.8925,29.7942,29.8849,58000.0
2014-02-19 14:30:00,39.55,39.61,39.48,39.6,90100.0,29.8925,29.9378,29.8396,29.9303,90100.0
2014-02-19 15:00:00,39.6,39.6,39.44,39.47,43100.0,29.9303,29.9303,29.8093,29.832,43100.0
2014-02-19 15:30:00,39.47,39.48,39.36,39.4,190300.0,29.832,29.8396,29.7489,29.7791,190300.0
2014-02-20 09:30:00,39.45,39.74,39.45,39.61,73700.0,29.8169,30.0361,29.8169,29.9378,73700.0
2014-02-20 10:00:00,39.59,39.77,39.41,39.62,77500.0,29.9227,30.0588,29.7867,29.9454,77500.0
2014-02-20 10:30:00,39.63,39.91,39.59,39.84,104200.0,29.9529,30.1646,29.9227,30.1117,104200.0
2014-02-20 11:00:00,39.84,39.92,39.82,39.84,52500.0,30.1117,30.1721,30.0965,30.1117,52500.0
2014-02-20 11:30:00,39.84,39.84,39.7,39.79,94200.0,30.1117,30.1117,30.0058,30.0739,94200.0
2014-02-20 12:00:00,39.8,39.81,39.7,39.75,52000.0,30.0814,30.089,30.0058,30.0436,52000.0
2014-02-20 12:30:00,39.74,39.8,39.7,39.78,34200.0,30.0361,30.0814,30.0058,30.0663,34200.0
2014-02-20 13:00:00,39.79,39.89,39.79,39.8,103200.0,30.0739,30.1495,30.0739,30.0814,103200.0
2014-02-20 13:30:00,39.78,39.86,39.78,39.84,41200.0,30.0663,30.1268,30.0663,30.1117,41200.0
2014-02-20 14:00:00,39.83,39.94,39.81,39.91,82700.0,30.1041,30.1872,30.089,30.1646,82700.0
2014-02-20 14:30:00,39.91,39.92,39.83,39.9,56500.0,30.1646,30.1721,30.1041,30.157,56500.0
2014-02-20 15:00:00,39.89,39.98,39.89,39.96,94700.0,30.1495,30.2175,30.1495,30.2024,94700.0
2014-02-20 15:30:00,39.96,40.11,39.96,40.07,385900.0,30.2024,30.3157,30.2024,30.2855,385900.0
2014-02-21 09:30:00,40.08,40.08,39.85,39.98,68900.0,30.2931,30.2931,30.1192,30.2175,68900.0
2014-02-21 10:00:00,39.98,40.0,39.76,39.83,48900.0,30.2175,30.2326,30.0512,30.1041,48900.0
2014-02-21 10:30:00,39.84,39.91,39.84,39.89,34100.0,30.1117,30.1646,30.1117,30.1495,34100.0
2014-02-21 11:00:00,39.89,40.01,39.89,39.99,29200.0,30.1495,30.2402,30.1495,30.225,29200.0
2014-02-21 11:30:00,40.01,40.08,39.97,40.04,26600.0,30.2402,30.2931,30.2099,30.2628,26600.0
2014-02-21 12:00:00,40.04,40.22,40.03,40.22,25200.0,30.2628,30.3989,30.2553,30.3989,25200.0
2014-02-21 12:30:00,40.22,40.25,40.11,40.12,34500.0,30.3989,30.4215,30.3157,30.3233,34500.0
2014-02-21 13:00:00,40.12,40.16,40.08,40.08,17400.0,30.3233,30.3535,30.2931,30.2931,17400.0
2014-02-21 13:30:00,40.09,40.12,39.99,40.12,35900.0,30.3006,30.3233,30.225,30.3233,35900.0
2014-02-21 14:00:00,40.11,40.15,40.08,40.1,33300.0,30.3157,30.346,30.2931,30.3082,33300.0
2014-02-21 14:30:00,40.09,40.09,40.02,40.04,24800.0,30.3006,30.3006,30.2477,30.2628,24800.0
2014-02-21 15:00:00,40.04,40.17,40.03,40.17,45300.0,30.2628,30.3611,30.2553,30.3611,45300.0
2014-02-21 15:30:00,40.17,40.19,40.0,40.01,146800.0,30.3611,30.3762,30.2326,30.2402,146800.0
2014-02-24 09:30:00,40.04,40.41,40.0,40.16,91200.0,30.2628,30.5425,30.2326,30.3535,91200.0
2014-02-24 10:00:00,40.2,40.26,40.09,40.14,48300.0,30.3838,30.4291,30.3006,30.3384,48300.0
2014-02-24 10:30:00,40.14,40.2,40.07,40.12,44000.0,30.3384,30.3838,30.2855,30.3233,44000.0
2014-02-24 11:00:00,40.12,40.32,40.12,40.32,96800.0,30.3233,30.4745,30.3233,30.4745,96800.0
2014-02-24 11:30:00,40.33,40.46,40.29,40.43,28100.0,30.482,30.5803,30.4518,30.5576,28100.0
2014-02-24 12:00:00,40.44,40.64,40.43,40.63,49600.0,30.5652,30.7163,30.5576,30.7088,49600.0
2014-02-24 12:30:00,40.64,40.66,40.56,40.66,43800.0,30.7163,30.7314,30.6558,30.7314,43800.0
2014-02-24 13:00:00,40.67,40.67,40.59,40.64,49800.0,30.739,30.739,30.6785,30.7163,49800.0
2014-02-24 13:30:00,40.64,40.67,40.46,40.46,96900.0,30.7163,30.739,30.5803,30.5803,96900.0
2014-02-24 14:00:00,40.46,40.54,40.46,40.52,103300.0,30.5803,30.6407,30.5803,30.6256,103300.0
2014-02-24 14:30:00,40.52,40.55,40.46,40.51,63400.0,30.6256,30.6483,30.5803,30.6181,63400.0
2014-02-24 15:00:00,40.51,40.52,40.4,40.45,237800.0,30.6181,30.6256,30.5349,30.5727,237800.0
2014-02-24 15:30:00,40.45,40.53,40.44,40.46,248100.0,30.5727,30.6332,30.5652,30.5803,248100.0
2014-02-25 09:30:00,40.49,40.51,40.23,40.32,310900.0,30.6029,30.6181,30.4064,30.4745,310900.0
2014-02-25 10:00:00,40.32,40.42,40.19,40.34,91400.0,30.4745,30.55,30.3762,30.4896,91400.0
2014-02-25 10:30:00,40.33,40.54,40.3,40.53,46800.0,30.482,30.6407,30.4593,30.6332,46800.0
2014-02-25 11:00:00,40.5,41.1,40.5,41.09,170000.0,30.6105,31.064,30.6105,31.0564,170000.0
2014-02-25 11:30:00,41.09,41.17,40.91,40.92,110600.0,31.0564,31.1169,30.9204,30.9279,110600.0
2014-02-25 12:00:00,40.93,40.93,40.81,40.87,40500.0,30.9355,30.9355,30.8448,30.8902,40500.0
2014-02-25 12:30:00,40.86,41.11,40.84,41.11,75000.0,30.8826,31.0715,30.8675,31.0715,75000.0
2014-02-25 13:00:00,41.1,41.19,41.09,41.15,82500.0,31.064,31.132,31.0564,31.1018,82500.0
2014-02-25 13:30:00,41.15,41.49,41.15,41.39,235900.0,31.1018,31.3588,31.1018,31.2832,235900.0
2014-02-25 14:00:00,41.39,41.43,41.25,41.29,159800.0,31.2832,31.3134,31.1774,31.2076,159800.0
2014-02-25 14:30:00,41.29,41.34,41.24,41.29,155800.0,31.2076,31.2454,31.1698,31.2076,155800.0
2014-02-25 15:00:00,41.3,41.33,41.22,41.29,137300.0,31.2152,31.2378,31.1547,31.2076,137300.0
2014-02-25 15:30:00,41.29,41.38,41.26,41.38,450800.0,31.2076,31.2756,31.1849,31.2756,450800.0
2014-02-26 09:30:00,41.5,41.72,41.38,41.45,177700.0,31.3663,31.5326,31.2756,31.3285,177700.0
2014-02-26 10:00:00,41.45,41.87,41.45,41.68,201400.0,31.3285,31.646,31.3285,31.5024,201400.0
2014-02-26 10:30:00,41.68,41.75,41.52,41.62,264300.0,31.5024,31.5553,31.3814,31.457,264300.0
2014-02-26 11:00:00,41.61,41.66,41.52,41.61,208800.0,31.4495,31.4872,31.3814,31.4495,208800.0
2014-02-26 11:30:00,41.62,41.85,41.57,41.75,141100.0,31.457,31.6308,31.4192,31.5553,141100.0
2014-02-26 12:00:00,41.75,41.99,41.74,41.98,89300.0,31.5553,31.7367,31.5477,31.7291,89300.0
2014-02-26 12:30:00,41.98,42.11,41.97,41.99,62700.0,31.7291,31.8274,31.7215,31.7367,62700.0
2014-02-26 13:00:00,41.97,42.08,41.86,42.08,71300.0,31.7215,31.8047,31.6384,31.8047,71300.0
2014-02-26 13:30:00,42.07,42.12,41.96,41.97,85000.0,31.7971,31.8349,31.714,31.7215,85000.0
2014-02-26 14:00:00,41.97,42.0,41.73,41.73,90300.0,31.7215,31.7442,31.5402,31.5402,90300.0
2014-02-26 14:30:00,41.73,41.88,41.72,41.77,90300.0,31.5402,31.6535,31.5326,31.5704,90300.0
2014-02-26 15:00:00,41.77,41.88,41.74,41.86,138000.0,31.5704,31.6535,31.5477,31.6384,138000.0
2014-02-26 15:30:00,41.86,41.99,41.85,41.98,247200.0,31.6384,31.7367,31.6308,31.7291,247200.0
2014-02-27 09:30:00,41.81,42.1,41.6,41.79,116900.0,31.6006,31.8198,31.4419,31.5855,116900.0
2014-02-27 10:00:00,41.79,41.89,41.58,41.58,49900.0,31.5855,31.6611,31.4268,31.4268,49900.0
2014-02-27 10:30:00,41.59,41.69,41.51,41.69,72400.0,31.4343,31.5099,31.3739,31.5099,72400.0
2014-02-27 11:00:00,41.7,42.04,41.69,41.84,90400.0,31.5175,31.7745,31.5099,31.6233,90400.0
2014-02-27 11:30:00,41.85,41.88,41.76,41.8,72600.0,31.6308,31.6535,31.5628,31.5931,72600.0
2014-02-27 12:00:00,41.81,41.85,41.72,41.8,30400.0,31.6006,31.6308,31.5326,31.5931,30400.0
2014-02-27 12:30:00,41.81,41.81,41.72,41.79,24300.0,31.6006,31.6006,31.5326,31.5855,24300.0
2014-02-27 13:00:00,41.8,41.83,41.7,41.8,52600.0,31.5931,31.6157,31.5175,31.5931,52600.0
2014-02-27 13:30:00,41.79,41.85,41.69,41.69,52200.0,31.5855,31.6308,31.5099,31.5099,52200.0
2014-02-27 14:00:00,41.69,41.8,41.69,41.72,42500.0,31.5099,31.5931,31.5099,31.5326,42500.0
2014-02-27 14:30:00,41.72,41.76,41.65,41.75,34600.0,31.5326,31.5628,31.4797,31.5553,34600.0
2014-02-27 15:00:00,41.74,41.85,41.73,41.83,69200.0,31.5477,31.6308,31.5402,31.6157,69200.0
2014-02-27 15:30:00,41.84,41.87,41.76,41.84,135800.0,31.6233,31.646,31.5628,31.6233,135800.0
2014-02-28 09:30:00,41.9,41.93,41.5,41.7,113700.0,31.6686,31.6913,31.3663,31.5175,113700.0
2014-02-28 10:00:00,41.7,42.02,41.69,41.82,52000.0,31.5175,31.7593,31.5099,31.6082,52000.0
2014-02-28 10:30:00,41.83,41.92,41.81,41.88,123800.0,31.6157,31.6838,31.6006,31.6535,123800.0
2014-02-28 11:00:00,41.87,41.92,41.65,41.71,50700.0,31.646,31.6838,31.4797,31.525,50700.0
2014-02-28 11:30:00,41.71,41.73,41.67,41.72,65500.0,31.525,31.5402,31.4948,31.5326,65500.0
2014-02-28 12:00:00,41.71,41.84,41.7,41.81,25800.0,31.525,31.6233,31.5175,31.6006,25800.0
2014-02-28 12:30:00,41.82,41.91,41.81,41.83,32100.0,31.6082,31.6762,31.6006,31.6157,32100.0
2014-02-28 13:00:00,41.83,41.87,41.79,41.87,36100.0,31.6157,31.646,31.5855,31.646,36100.0
2014-02-28 13:30:00,41.87,41.96,41.83,41.84,63000.0,31.646,31.714,31.6157,31.6233,63000.0
2014-02-28 14:00:00,41.84,41.95,41.79,41.93,49200.0,31.6233,31.7064,31.5855,31.6913,49200.0
2014-02-28 14:30:00,41.93,41.97,41.57,41.58,68700.0,31.6913,31.7215,31.4192,31.4268,68700.0
2014-02-28 15:00:00,41.58,41.64,41.39,41.59,93000.0,31.4268,31.4721,31.2832,31.4343,93000.0
2014-02-28 15:30:00,41.6,41.78,41.59,41.7,230800.0,31.4419,31.5779,31.4343,31.5175,230800.0
2014-03-03 09:30:00,41.3,41.7,41.25,41.5,120000.0,31.2152,31.5175,31.1774,31.3663,120000.0
2014-03-03 10:00:00,41.52,41.66,41.45,41.57,83400.0,31.3814,31.4872,31.3285,31.4192,83400.0
2014-03-03 10:30:00,41.56,41.57,41.46,41.54,54100.0,31.4117,31.4192,31.3361,31.3965,54100.0
2014-03-03 11:00:00,41.55,41.65,41.4,41.64,58800.0,31.4041,31.4797,31.2907,31.4721,58800.0
2014-03-03 11:30:00,41.63,41.75,41.52,41.52,76900.0,31.4646,31.5553,31.3814,31.3814,76900.0
2014-03-03 12:00:00,41.5,41.82,41.48,41.79,57600.0,31.3663,31.6082,31.3512,31.5855,57600.0
2014-03-03 12:30:00,41.78,41.92,41.77,41.92,52600.0,31.5779,31.6838,31.5704,31.6838,52600.0
2014-03-03 13:00:00,41.91,42.03,41.89,41.96,64400.0,31.6762,31.7669,31.6611,31.714,64400.0
2014-03-03 13:30:00,41.93,41.93,41.84,41.93,50400.0,31.6913,31.6913,31.6233,31.6913,50400.0
2014-03-03 14:00:00,41.93,41.97,41.89,41.89,47300.0,31.6913,31.7215,31.6611,31.6611,47300.0
2014-03-03 14:30:00,41.89,42.04,41.86,41.99,40700.0,31.6611,31.7745,31.6384,31.7367,40700.0
2014-03-03 15:00:00,41.97,42.0,41.77,41.81,82900.0,31.7215,31.7442,31.5704,31.6006,82900.0
2014-03-03 15:30:00,41.8,41.91,41.78,41.8,279000.0,31.5931,31.6762,31.5779,31.5931,279000.0
2014-03-04 09:30:00,42.25,42.76,42.25,42.5,288800.0,31.9332,32.3186,31.9332,32.1221,288800.0
2014-03-04 10:00:00,42.52,42.75,42.5,42.62,141200.0,32.1372,32.3111,32.1221,32.2128,141200.0
2014-03-04 10:30:00,42.63,42.78,42.6,42.76,88400.0,32.2204,32.3338,32.1977,32.3186,88400.0
2014-03-04 11:00:00,42.76,42.78,42.65,42.67,126400.0,32.3186,32.3338,32.2355,32.2506,126400.0
2014-03-04 11:30:00,42.66,42.85,42.58,42.85,92900.0,32.2431,32.3867,32.1826,32.3867,92900.0
2014-03-04 12:00:00,42.85,42.95,42.84,42.89,87900.0,32.3867,32.4622,32.3791,32.4169,87900.0
2014-03-04 12:30:00,42.89,42.9,42.73,42.86,43600.0,32.4169,32.4245,32.296,32.3942,43600.0
2014-03-04 13:00:00,42.87,42.88,42.76,42.78,63900.0,32.4018,32.4093,32.3186,32.3338,63900.0
2014-03-04 13:30:00,42.79,42.8,42.61,42.63,86400.0,32.3413,32.3489,32.2053,32.2204,86400.0
2014-03-04 14:00:00,42.62,42.75,42.53,42.72,94400.0,32.2128,32.3111,32.1448,32.2884,94400.0
2014-03-04 14:30:00,42.71,42.98,42.6,42.89,162200.0,32.2809,32.4849,32.1977,32.4169,162200.0
2014-03-04 15:00:00,42.9,42.94,42.77,42.78,177900.0,32.4245,32.4547,32.3262,32.3338,177900.0
2014-03-04 15:30:00,42.78,42.84,42.74,42.78,314600.0,32.3338,32.3791,32.3035,32.3338,314600.0
2014-03-05 09:30:00,42.85,42.85,42.27,42.32,96100.0,32.3867,32.3867,31.9483,31.9861,96100.0
2014-03-05 10:00:00,42.32,42.34,41.92,42.22,401800.0,31.9861,32.0012,31.6838,31.9105,401800.0
2014-03-05 10:30:00,42.22,42.57,42.22,42.28,88900.0,31.9105,32.175,31.9105,31.9558,88900.0
2014-03-05 11:00:00,42.29,42.35,42.27,42.29,66400.0,31.9634,32.0088,31.9483,31.9634,66400.0
2014-03-05 11:30:00,42.29,42.34,42.17,42.3,89600.0,31.9634,32.0012,31.8727,31.971,89600.0
2014-03-05 12:00:00,42.31,42.38,42.26,42.33,86900.0,31.9785,32.0314,31.9407,31.9936,86900.0
2014-03-05 12:30:00,42.34,42.37,42.19,42.22,87900.0,32.0012,32.0239,31.8878,31.9105,87900.0
2014-03-05 13:00:00,42.25,42.35,42.24,42.34,38300.0,31.9332,32.0088,31.9256,32.0012,38300.0
2014-03-05 13:30:00,42.34,42.36,42.24,42.28,56000.0,32.0012,32.0163,31.9256,31.9558,56000.0
2014-03-05 14:00:00,42.28,42.35,42.23,42.31,33500.0,31.9558,32.0088,31.9181,31.9785,33500.0
2014-03-05 14:30:00,42.33,42.47,42.3,42.37,45100.0,31.9936,32.0995,31.971,32.0239,45100.0
2014-03-05 15:00:00,42.36,42.43,42.33,42.43,45500.0,32.0163,32.0692,31.9936,32.0692,45500.0
2014-03-05 15:30:00,42.44,42.51,42.34,42.38,348300.0,32.0768,32.1297,32.0012,32.0314,348300.0
2014-03-06 09:30:00,42.57,42.59,42.24,42.26,251600.0,32.175,32.1902,31.9256,31.9407,251600.0
2014-03-06 10:00:00,42.26,42.31,41.97,42.22,161300.0,31.9407,31.9785,31.7215,31.9105,161300.0
2014-03-06 10:30:00,42.21,42.38,42.21,42.3,142700.0,31.9029,32.0314,31.9029,31.971,142700.0
2014-03-06 11:00:00,42.29,42.34,42.25,42.27,156100.0,31.9634,32.0012,31.9332,31.9483,156100.0
2014-03-06 11:30:00,42.27,42.45,42.22,42.42,147300.0,31.9483,32.0843,31.9105,32.0617,147300.0
2014-03-06 12:00:00,42.43,42.8,42.36,42.75,296500.0,32.0692,32.3489,32.0163,32.3111,296500.0
2014-03-06 12:30:00,42.75,42.91,42.75,42.85,87600.0,32.3111,32.432,32.3111,32.3867,87600.0
2014-03-06 13:00:00,42.85,42.86,42.68,42.74,229700.0,32.3867,32.3942,32.2582,32.3035,229700.0
2014-03-06 13:30:00,42.74,42.77,42.65,42.68,152300.0,32.3035,32.3262,32.2355,32.2582,152300.0
2014-03-06 14:00:00,42.68,42.72,42.61,42.67,110400.0,32.2582,32.2884,32.2053,32.2506,110400.0
2014-03-06 14:30:00,42.67,42.72,42.57,42.57,132600.0,32.2506,32.2884,32.175,32.175,132600.0
2014-03-06 15:00:00,42.58,42.9,42.53,42.87,230400.0,32.1826,32.4245,32.1448,32.4018,230400.0
2014-03-06 15:30:00,42.87,42.99,42.64,42.73,595600.0,32.4018,32.4925,32.2279,32.296,595600.0
2014-03-07 09:30:00,45.06,46.8,44.9,45.86,2144900.0,34.057,35.3721,33.9361,34.6617,2144900.0
2014-03-07 10:00:00,45.82,45.95,45.35,45.54,836500.0,34.6314,34.7297,34.2762,34.4198,836500.0
2014-03-07 10:30:00,45.54,45.6,45.15,45.21,451400.0,34.4198,34.4652,34.125,34.1704,451400.0
2014-03-07 11:00:00,45.21,45.43,45.07,45.34,313400.0,34.1704,34.3367,34.0646,34.2686,313400.0
2014-03-07 11:30:00,45.34,45.86,45.31,45.71,270000.0,34.2686,34.6617,34.246,34.5483,270000.0
2014-03-07 12:00:00,45.7,45.84,45.52,45.75,253500.0,34.5407,34.6466,34.4047,34.5785,253500.0
2014-03-07 12:30:00,45.76,45.84,45.56,45.71,248400.0,34.5861,34.6466,34.4349,34.5483,248400.0
2014-03-07 13:00:00,45.7,46.0,45.67,45.89,287500.0,34.5407,34.7675,34.5181,34.6843,287500.0
2014-03-07 13:30:00,45.89,46.29,45.88,46.03,207600.0,34.6843,34.9867,34.6768,34.7902,207600.0
2014-03-07 14:00:00,46.04,46.12,45.79,45.98,200900.0,34.7977,34.8582,34.6088,34.7524,200900.0
2014-03-07 14:30:00,45.98,46.22,45.89,46.09,234000.0,34.7524,34.9338,34.6843,34.8355,234000.0
2014-03-07 15:00:00,46.09,46.31,46.07,46.16,306300.0,34.8355,35.0018,34.8204,34.8884,306300.0
2014-03-07 15:30:00,46.17,46.52,46.13,46.5,709500.0,34.896,35.1605,34.8657,35.1454,709500.0
2014-03-10 09:30:00,46.62,46.68,46.23,46.3,386100.0,35.2361,35.2814,34.9413,34.9942,386100.0
2014-03-10 10:00:00,46.3,46.35,46.07,46.21,207300.0,34.9942,35.032,34.8204,34.9262,207300.0
2014-03-10 10:30:00,46.21,46.27,45.89,45.91,194800.0,34.9262,34.9716,34.6843,34.6995,194800.0
2014-03-10 11:00:00,45.9,46.11,45.85,46.05,235200.0,34.6919,34.8506,34.6541,34.8053,235200.0
2014-03-10 11:30:00,46.05,46.05,45.91,45.91,176900.0,34.8053,34.8053,34.6995,34.6995,176900.0
2014-03-10 12:00:00,45.91,46.0,45.76,45.91,127700.0,34.6995,34.7675,34.5861,34.6995,127700.0
2014-03-10 12:30:00,45.92,46.01,45.92,45.98,112400.0,34.707,34.775,34.707,34.7524,112400.0
2014-03-10 13:00:00,45.99,45.99,45.87,45.95,98900.0,34.7599,34.7599,34.6692,34.7297,98900.0
2014-03-10 13:30:00,45.95,45.95,45.78,45.85,118300.0,34.7297,34.7297,34.6012,34.6541,118300.0
2014-03-10 14:00:00,45.84,46.04,45.8,45.83,246100.0,34.6466,34.7977,34.6163,34.639,246100.0
2014-03-10 14:30:00,45.83,45.85,45.79,45.8,286100.0,34.639,34.6541,34.6088,34.6163,286100.0
2014-03-10 15:00:00,45.8,45.83,45.76,45.82,351200.0,34.6163,34.639,34.5861,34.6314,351200.0
2014-03-10 15:30:00,45.82,46.13,45.8,45.97,863500.0,34.6314,34.8657,34.6163,34.7448,863500.0
2014-03-11 09:30:00,45.97,46.23,45.74,45.86,146100.0,34.7448,34.9413,34.571,34.6617,146100.0
2014-03-11 10:00:00,45.83,45.89,45.61,45.77,147400.0,34.639,34.6843,34.4727,34.5936,147400.0
2014-03-11 10:30:00,45.78,45.97,45.71,45.89,184700.0,34.6012,34.7448,34.5483,34.6843,184700.0
2014-03-11 11:00:00,45.89,46.08,45.89,46.02,80400.0,34.6843,34.8279,34.6843,34.7826,80400.0
2014-03-11 11:30:00,46.01,46.34,46.0,46.31,129400.0,34.775,35.0245,34.7675,35.0018,129400.0
2014-03-11 12:00:00,46.31,46.42,46.21,46.21,115700.0,35.0018,35.0849,34.9262,34.9262,115700.0
2014-03-11 12:30:00,46.21,46.44,46.21,46.35,127800.0,34.9262,35.1,34.9262,35.032,127800.0
2014-03-11 13:00:00,46.35,46.43,46.3,46.3,151000.0,35.032,35.0925,34.9942,34.9942,151000.0
2014-03-11 13:30:00,46.3,46.35,46.26,46.27,91000.0,34.9942,35.032,34.964,34.9716,91000.0
2014-03-11 14:00:00,46.26,46.33,46.22,46.24,131600.0,34.964,35.0169,34.9338,34.9489,131600.0
2014-03-11 14:30:00,46.24,46.25,46.09,46.22,170400.0,34.9489,34.9564,34.8355,34.9338,170400.0
2014-03-11 15:00:00,46.22,46.25,46.11,46.2,245800.0,34.9338,34.9564,34.8506,34.9186,245800.0
2014-03-11 15:30:00,46.19,46.22,46.06,46.18,483100.0,34.9111,34.9338,34.8128,34.9035,483100.0
2014-03-12 09:30:00,45.83,46.09,45.51,46.0,234500.0,34.639,34.8355,34.3971,34.7675,234500.0
2014-03-12 10:00:00,46.0,46.08,45.96,46.08,171700.0,34.7675,34.8279,34.7372,34.8279,171700.0
2014-03-12 10:30:00,46.08,46.39,46.08,46.36,319200.0,34.8279,35.0622,34.8279,35.0396,319200.0
2014-03-12 11:00:00,46.37,46.46,46.24,46.33,160100.0,35.0471,35.1152,34.9489,35.0169,160100.0
2014-03-12 11:30:00,46.32,46.33,46.12,46.12,190200.0,35.0093,35.0169,34.8582,34.8582,190200.0
2014-03-12 12:00:00,46.12,46.2,45.97,45.99,118800.0,34.8582,34.9186,34.7448,34.7599,118800.0
2014-03-12 12:30:00,45.99,46.05,45.89,46.0,144800.0,34.7599,34.8053,34.6843,34.7675,144800.0
2014-03-12 13:00:00,46.0,46.0,45.89,45.9,168900.0,34.7675,34.7675,34.6843,34.6919,168900.0
2014-03-12 13:30:00,45.88,45.96,45.84,45.86,158400.0,34.6768,34.7372,34.6466,34.6617,158400.0
2014-03-12 14:00:00,45.85,45.87,45.55,45.6,212500.0,34.6541,34.6692,34.4274,34.4652,212500.0
2014-03-12 14:30:00,45.6,45.63,45.53,45.53,105800.0,34.4652,34.4878,34.4122,34.4122,105800.0
2014-03-12 15:00:00,45.53,45.57,45.45,45.48,193300.0,34.4122,34.4425,34.3518,34.3745,193300.0
2014-03-12 15:30:00,45.48,45.7,45.43,45.68,468700.0,34.3745,34.5407,34.3367,34.5256,468700.0
2014-03-13 09:30:00,45.75,46.15,45.71,46.12,177600.0,34.5785,34.8809,34.5483,34.8582,177600.0
2014-03-13 10:00:00,46.12,46.35,45.89,46.34,217800.0,34.8582,35.032,34.6843,35.0245,217800.0
2014-03-13 10:30:00,46.34,46.35,45.99,46.07,177200.0,35.0245,35.032,34.7599,34.8204,177200.0
2014-03-13 11:00:00,46.07,46.21,46.07,46.09,115000.0,34.8204,34.9262,34.8204,34.8355,115000.0
2014-03-13 11:30:00,46.09,46.13,45.99,46.03,145600.0,34.8355,34.8657,34.7599,34.7902,145600.0
2014-03-13 12:00:00,46.03,46.08,45.97,45.97,86600.0,34.7902,34.8279,34.7448,34.7448,86600.0
2014-03-13 12:30:00,46.0,46.05,45.91,45.96,143700.0,34.7675,34.8053,34.6995,34.7372,143700.0
2014-03-13 13:00:00,45.96,46.01,45.67,45.78,228900.0,34.7372,34.775,34.5181,34.6012,228900.0
2014-03-13 13:30:00,45.77,45.86,45.71,45.78,73400.0,34.5936,34.6617,34.5483,34.6012,73400.0
2014-03-13 14:00:00,45.77,45.8,45.67,45.7,104200.0,34.5936,34.6163,34.5181,34.5407,104200.0
2014-03-13 14:30:00,45.7,45.72,45.4,45.4,120400.0,34.5407,34.5559,34.314,34.314,120400.0
2014-03-13 15:00:00,45.4,45.47,45.23,45.37,286900.0,34.314,34.3669,34.1855,34.2913,286900.0
2014-03-13 15:30:00,45.37,45.59,45.37,45.5,292300.0,34.2913,34.4576,34.2913,34.3896,292300.0
2014-03-14 09:30:00,45.38,45.74,45.27,45.52,135100.0,34.2989,34.571,34.2157,34.4047,135100.0
2014-03-14 10:00:00,45.51,45.72,45.49,45.64,135800.0,34.3971,34.5559,34.382,34.4954,135800.0
2014-03-14 10:30:00,45.63,45.75,45.57,45.64,92700.0,34.4878,34.5785,34.4425,34.4954,92700.0
2014-03-14 11:00:00,45.64,45.65,45.22,45.33,155200.0,34.4954,34.5029,34.1779,34.2611,155200.0
2014-03-14 11:30:00,45.33,45.74,45.33,45.62,117800.0,34.2611,34.571,34.2611,34.4803,117800.0
2014-03-14 12:00:00,45.62,45.63,45.5,45.5,46900.0,34.4803,34.4878,34.3896,34.3896,46900.0
2014-03-14 12:30:00,45.52,45.59,45.49,45.53,76400.0,34.4047,34.4576,34.382,34.4122,76400.0
2014-03-14 13:00:00,45.53,45.53,45.41,45.44,54300.0,34.4122,34.4122,34.3216,34.3442,54300.0
2014-03-14 13:30:00,45.43,45.5,45.4,45.49,121300.0,34.3367,34.3896,34.314,34.382,121300.0
2014-03-14 14:00:00,45.48,45.62,45.48,45.51,70600.0,34.3745,34.4803,34.3745,34.3971,70600.0
2014-03-14 14:30:00,45.5,45.51,45.29,45.3,93300.0,34.3896,34.3971,34.2309,34.2384,93300.0
2014-03-14 15:00:00,45.3,45.32,45.13,45.21,175400.0,34.2384,34.2535,34.1099,34.1704,175400.0
2014-03-14 15:30:00,45.2,45.2,45.05,45.08,301300.0,34.1628,34.1628,34.0495,34.0721,301300.0
2014-03-17 09:30:00,45.22,45.44,45.11,45.22,220400.0,34.1779,34.3442,34.0948,34.1779,220400.0
2014-03-17 10:00:00,45.22,45.29,45.13,45.24,156000.0,34.1779,34.2309,34.1099,34.1931,156000.0
2014-03-17 10:30:00,45.24,45.27,45.07,45.08,119400.0,34.1931,34.2157,34.0646,34.0721,119400.0
2014-03-17 11:00:00,45.09,45.21,45.08,45.18,101100.0,34.0797,34.1704,34.0721,34.1477,101100.0
2014-03-17 11:30:00,45.19,45.21,45.11,45.2,131400.0,34.1553,34.1704,34.0948,34.1628,131400.0
2014-03-17 12:00:00,45.2,45.24,45.13,45.17,146700.0,34.1628,34.1931,34.1099,34.1402,146700.0
2014-03-17 12:30:00,45.18,45.28,45.14,45.21,286500.0,34.1477,34.2233,34.1175,34.1704,286500.0
2014-03-17 13:00:00,45.21,45.24,45.13,45.19,362900.0,34.1704,34.1931,34.1099,34.1553,362900.0
2014-03-17 13:30:00,45.18,45.23,45.15,45.19,190400.0,34.1477,34.1855,34.125,34.1553,190400.0
2014-03-17 14:00:00,45.2,45.23,45.14,45.17,345800.0,34.1628,34.1855,34.1175,34.1402,345800.0
2014-03-17 14:30:00,45.18,45.3,45.18,45.22,240800.0,34.1477,34.2384,34.1477,34.1779,240800.0
2014-03-17 15:00:00,45.23,45.35,45.23,45.32,216400.0,34.1855,34.2762,34.1855,34.2535,216400.0
2014-03-17 15:30:00,45.32,45.43,45.32,45.4,572500.0,34.2535,34.3367,34.2535,34.314,572500.0
2014-03-18 09:30:00,45.5,46.01,45.44,45.8,360500.0,34.3896,34.775,34.3442,34.6163,360500.0
2014-03-18 10:00:00,45.83,46.74,45.82,46.52,387000.0,34.639,35.3268,34.6314,35.1605,387000.0
2014-03-18 10:30:00,46.52,46.55,46.24,46.29,268800.0,35.1605,35.1832,34.9489,34.9867,268800.0
2014-03-18 11:00:00,46.3,46.32,46.15,46.26,121600.0,34.9942,35.0093,34.8809,34.964,121600.0
2014-03-18 11:30:00,46.26,46.35,46.22,46.27,177000.0,34.964,35.032,34.9338,34.9716,177000.0
2014-03-18 12:00:00,46.27,46.29,46.21,46.21,87600.0,34.9716,34.9867,34.9262,34.9262,87600.0
2014-03-18 12:30:00,46.21,46.24,46.05,46.05,78100.0,34.9262,34.9489,34.8053,34.8053,78100.0
2014-03-18 13:00:00,46.05,46.14,46.04,46.11,76600.0,34.8053,34.8733,34.7977,34.8506,76600.0
2014-03-18 13:30:00,46.12,46.24,46.11,46.2,89500.0,34.8582,34.9489,34.8506,34.9186,89500.0
2014-03-18 14:00:00,46.2,46.28,46.15,46.21,203500.0,34.9186,34.9791,34.8809,34.9262,203500.0
2014-03-18 14:30:00,46.19,46.35,46.17,46.28,143900.0,34.9111,35.032,34.896,34.9791,143900.0
2014-03-18 15:00:00,46.27,46.39,46.27,46.38,293000.0,34.9716,35.0622,34.9716,35.0547,293000.0
2014-03-18 15:30:00,46.38,46.4,46.29,46.3,841600.0,35.0547,35.0698,34.9867,34.9942,841600.0
2014-03-19 09:30:00,46.26,46.47,46.04,46.19,125600.0,34.964,35.1227,34.7977,34.9111,125600.0
2014-03-19 10:00:00,46.21,46.41,46.11,46.34,83500.0,34.9262,35.0774,34.8506,35.0245,83500.0
2014-03-19 10:30:00,46.37,46.55,46.3,46.49,69100.0,35.0471,35.1832,34.9942,35.1378,69100.0
2014-03-19 11:00:00,46.49,46.56,46.4,46.46,83700.0,35.1378,35.1907,35.0698,35.1152,83700.0
2014-03-19 11:30:00,46.45,46.52,46.44,46.49,54600.0,35.1076,35.1605,35.1,35.1378,54600.0
2014-03-19 12:00:00,46.49,46.65,46.49,46.57,146600.0,35.1378,35.2588,35.1378,35.1983,146600.0
2014-03-19 12:30:00,46.57,46.66,46.55,46.6,105300.0,35.1983,35.2663,35.1832,35.221,105300.0
2014-03-19 13:00:00,46.61,46.61,46.51,46.55,33900.0,35.2285,35.2285,35.1529,35.1832,33900.0
2014-03-19 13:30:00,46.55,46.56,46.5,46.5,41100.0,35.1832,35.1907,35.1454,35.1454,41100.0
2014-03-19 14:00:00,46.51,46.51,46.33,46.43,108400.0,35.1529,35.1529,35.0169,35.0925,108400.0
2014-03-19 14:30:00,46.44,46.47,46.32,46.36,100700.0,35.1,35.1227,35.0093,35.0396,100700.0
2014-03-19 15:00:00,46.36,46.36,46.07,46.21,142300.0,35.0396,35.0396,34.8204,34.9262,142300.0
2014-03-19 15:30:00,46.21,46.38,46.19,46.32,151000.0,34.9262,35.0547,34.9111,35.0093,151000.0
2014-03-20 09:30:00,46.19,46.44,46.17,46.2,45900.0,34.9111,35.1,34.896,34.9186,45900.0
2014-03-20 10:00:00,46.2,46.53,46.13,46.41,52400.0,34.9186,35.1681,34.8657,35.0774,52400.0
2014-03-20 10:30:00,46.4,46.49,46.37,46.48,48000.0,35.0698,35.1378,35.0471,35.1303,48000.0
2014-03-20 11:00:00,46.47,46.63,46.39,46.46,70000.0,35.1227,35.2436,35.0622,35.1152,70000.0
2014-03-20 11:30:00,46.45,46.54,46.41,46.47,61700.0,35.1076,35.1756,35.0774,35.1227,61700.0
2014-03-20 12:00:00,46.48,46.58,46.47,46.55,53500.0,35.1303,35.2059,35.1227,35.1832,53500.0
2014-03-20 12:30:00,46.55,46.55,46.39,46.4,45200.0,35.1832,35.1832,35.0622,35.0698,45200.0
2014-03-20 13:00:00,46.4,46.44,46.37,46.44,31100.0,35.0698,35.1,35.0471,35.1,31100.0
2014-03-20 13:30:00,46.44,46.51,46.43,46.51,32200.0,35.1,35.1529,35.0925,35.1529,32200.0
2014-03-20 14:00:00,46.51,46.58,46.5,46.55,55900.0,35.1529,35.2059,35.1454,35.1832,55900.0
2014-03-20 14:30:00,46.55,46.59,46.53,46.54,73000.0,35.1832,35.2134,35.1681,35.1756,73000.0
2014-03-20 15:00:00,46.53,46.53,46.42,46.43,77800.0,35.1681,35.1681,35.0849,35.0925,77800.0
2014-03-20 15:30:00,46.42,46.58,46.42,46.55,206000.0,35.0849,35.2059,35.0849,35.1832,206000.0
2014-03-21 09:30:00,46.46,46.94,46.43,46.8,396400.0,35.1152,35.4779,35.0925,35.3721,396400.0
2014-03-21 10:00:00,46.78,46.79,46.47,46.52,124300.0,35.357,35.3646,35.1227,35.1605,124300.0
2014-03-21 10:30:00,46.52,46.55,46.45,46.5,69400.0,35.1605,35.1832,35.1076,35.1454,69400.0
2014-03-21 11:00:00,46.51,46.61,46.46,46.61,94900.0,35.1529,35.2285,35.1152,35.2285,94900.0
2014-03-21 11:30:00,46.61,46.68,46.57,46.6,81800.0,35.2285,35.2814,35.1983,35.221,81800.0
2014-03-21 12:00:00,46.59,46.63,46.57,46.59,37400.0,35.2134,35.2436,35.1983,35.2134,37400.0
2014-03-21 12:30:00,46.61,46.68,46.55,46.55,42100.0,35.2285,35.2814,35.1832,35.1832,42100.0
2014-03-21 13:00:00,46.55,46.56,46.28,46.3,62300.0,35.1832,35.1907,34.9791,34.9942,62300.0
2014-03-21 13:30:00,46.31,46.37,46.28,46.3,43400.0,35.0018,35.0471,34.9791,34.9942,43400.0
2014-03-21 14:00:00,46.31,46.35,46.18,46.19,57900.0,35.0018,35.032,34.9035,34.9111,57900.0
2014-03-21 14:30:00,46.18,46.3,46.08,46.23,57100.0,34.9035,34.9942,34.8279,34.9413,57100.0
2014-03-21 15:00:00,46.23,46.23,45.99,46.07,162000.0,34.9413,34.9413,34.7599,34.8204,162000.0
2014-03-21 15:30:00,46.07,46.08,45.84,45.86,477800.0,34.8204,34.8279,34.6466,34.6617,477800.0
2014-03-24 09:30:00,45.99,46.25,45.92,45.96,148700.0,34.7599,34.9564,34.707,34.7372,148700.0
2014-03-24 10:00:00,45.95,45.99,45.75,45.76,114300.0,34.7297,34.7599,34.5785,34.5861,114300.0
2014-03-24 10:30:00,45.75,45.79,45.6,45.6,117800.0,34.5785,34.6088,34.4652,34.4652,117800.0
2014-03-24 11:00:00,45.58,45.59,45.31,45.48,127400.0,34.45,34.4576,34.246,34.3745,127400.0
2014-03-24 11:30:00,45.48,45.51,45.4,45.5,49900.0,34.3745,34.3971,34.314,34.3896,49900.0
2014-03-24 12:00:00,45.52,45.66,45.52,45.63,37000.0,34.4047,34.5105,34.4047,34.4878,37000.0
2014-03-24 12:30:00,45.64,45.73,45.6,45.73,35900.0,34.4954,34.5634,34.4652,34.5634,35900.0
2014-03-24 13:00:00,45.72,45.92,45.72,45.92,68400.0,34.5559,34.707,34.5559,34.707,68400.0
2014-03-24 13:30:00,45.92,46.1,45.89,46.05,125200.0,34.707,34.8431,34.6843,34.8053,125200.0
2014-03-24 14:00:00,46.05,46.11,45.99,46.03,50900.0,34.8053,34.8506,34.7599,34.7902,50900.0
2014-03-24 14:30:00,46.04,46.17,46.04,46.08,80400.0,34.7977,34.896,34.7977,34.8279,80400.0
2014-03-24 15:00:00,46.08,46.14,46.04,46.14,61400.0,34.8279,34.8733,34.7977,34.8733,61400.0
2014-03-24 15:30:00,46.14,46.21,46.13,46.14,238700.0,34.8733,34.9262,34.8657,34.8733,238700.0
2014-03-25 09:30:00,46.27,46.47,45.99,46.13,124500.0,34.9716,35.1227,34.7599,34.8657,124500.0
2014-03-25 10:00:00,46.14,46.27,46.01,46.15,127100.0,34.8733,34.9716,34.775,34.8809,127100.0
2014-03-25 10:30:00,46.14,46.2,46.09,46.14,139900.0,34.8733,34.9186,34.8355,34.8733,139900.0
2014-03-25 11:00:00,46.14,46.15,45.99,46.07,78900.0,34.8733,34.8809,34.7599,34.8204,78900.0
2014-03-25 11:30:00,46.08,46.1,45.78,45.83,107600.0,34.8279,34.8431,34.6012,34.639,107600.0
2014-03-25 12:00:00,45.85,45.91,45.64,45.73,71200.0,34.6541,34.6995,34.4954,34.5634,71200.0
2014-03-25 12:30:00,45.72,46.04,45.71,45.99,127900.0,34.5559,34.7977,34.5483,34.7599,127900.0
2014-03-25 13:00:00,45.97,46.19,45.9,46.18,87200.0,34.7448,34.9111,34.6919,34.9035,87200.0
2014-03-25 13:30:00,46.18,46.2,46.07,46.16,188300.0,34.9035,34.9186,34.8204,34.8884,188300.0
2014-03-25 14:00:00,46.16,46.21,46.06,46.13,98700.0,34.8884,34.9262,34.8128,34.8657,98700.0
2014-03-25 14:30:00,46.13,46.14,46.03,46.03,68600.0,34.8657,34.8733,34.7902,34.7902,68600.0
2014-03-25 15:00:00,46.03,46.17,46.03,46.08,90700.0,34.7902,34.896,34.7902,34.8279,90700.0
2014-03-25 15:30:00,46.09,46.15,46.05,46.07,188900.0,34.8355,34.8809,34.8053,34.8204,188900.0
2014-03-26 09:30:00,46.22,46.22,45.88,45.98,84500.0,34.9338,34.9338,34.6768,34.7524,84500.0
2014-03-26 10:00:00,45.95,46.15,45.95,46.0,41700.0,34.7297,34.8809,34.7297,34.7675,41700.0
2014-03-26 10:30:00,45.98,45.99,45.82,45.86,48500.0,34.7524,34.7599,34.6314,34.6617,48500.0
2014-03-26 11:00:00,45.87,45.9,45.73,45.74,35700.0,34.6692,34.6919,34.5634,34.571,35700.0
2014-03-26 11:30:00,45.76,45.76,45.6,45.64,119100.0,34.5861,34.5861,34.4652,34.4954,119100.0
2014-03-26 12:00:00,45.64,45.64,45.45,45.52,86000.0,34.4954,34.4954,34.3518,34.4047,86000.0
2014-03-26 12:30:00,45.53,45.64,45.48,45.61,37500.0,34.4122,34.4954,34.3745,34.4727,37500.0
2014-03-26 13:00:00,45.61,45.63,45.45,45.45,19900.0,34.4727,34.4878,34.3518,34.3518,19900.0
2014-03-26 13:30:00,45.43,45.47,45.25,45.33,58400.0,34.3367,34.3669,34.2006,34.2611,58400.0
2014-03-26 14:00:00,45.3,45.45,45.27,45.45,52100.0,34.2384,34.3518,34.2157,34.3518,52100.0
2014-03-26 14:30:00,45.44,45.62,45.43,45.62,66900.0,34.3442,34.4803,34.3367,34.4803,66900.0
2014-03-26 15:00:00,45.62,45.62,45.16,45.16,208600.0,34.4803,34.4803,34.1326,34.1326,208600.0
2014-03-26 15:30:00,45.17,45.22,45.08,45.09,349300.0,34.1402,34.1779,34.0721,34.0797,349300.0
2014-03-27 09:30:00,45.16,45.47,45.08,45.23,106300.0,34.1326,34.3669,34.0721,34.1855,106300.0
2014-03-27 10:00:00,45.22,45.43,45.12,45.28,67100.0,34.1779,34.3367,34.1024,34.2233,67100.0
2014-03-27 10:30:00,45.3,45.35,45.03,45.06,70900.0,34.2384,34.2762,34.0343,34.057,70900.0
2014-03-27 11:00:00,45.06,45.19,44.98,45.02,62300.0,34.057,34.1553,33.9965,34.0268,62300.0
2014-03-27 11:30:00,45.03,45.03,44.75,45.0,87600.0,34.0343,34.0343,33.8227,34.0117,87600.0
2014-03-27 12:00:00,45.01,45.01,44.82,44.89,114000.0,34.0192,34.0192,33.8756,33.9285,114000.0
2014-03-27 12:30:00,44.89,44.94,44.84,44.91,64300.0,33.9285,33.9663,33.8907,33.9436,64300.0
2014-03-27 13:00:00,44.92,44.95,44.87,44.9,72500.0,33.9512,33.9739,33.9134,33.9361,72500.0
2014-03-27 13:30:00,44.91,44.91,44.78,44.82,226200.0,33.9436,33.9436,33.8454,33.8756,226200.0
2014-03-27 14:00:00,44.83,44.96,44.8,44.96,107300.0,33.8832,33.9814,33.8605,33.9814,107300.0
2014-03-27 14:30:00,44.96,45.12,44.89,45.12,94100.0,33.9814,34.1024,33.9285,34.1024,94100.0
2014-03-27 15:00:00,45.12,45.37,45.12,45.27,146400.0,34.1024,34.2913,34.1024,34.2157,146400.0
2014-03-27 15:30:00,45.27,45.32,45.22,45.25,277300.0,34.2157,34.2535,34.1779,34.2006,277300.0
2014-03-28 09:30:00,45.12,45.88,45.12,45.85,83900.0,34.1024,34.6768,34.1024,34.6541,83900.0
2014-03-28 10:00:00,45.85,46.27,45.85,46.03,277600.0,34.6541,34.9716,34.6541,34.7902,277600.0
2014-03-28 10:30:00,46.02,46.34,46.02,46.34,116500.0,34.7826,35.0245,34.7826,35.0245,116500.0
2014-03-28 11:00:00,46.35,46.56,46.33,46.41,135600.0,35.032,35.1907,35.0169,35.0774,135600.0
2014-03-28 11:30:00,46.41,46.49,46.34,46.45,76600.0,35.0774,35.1378,35.0245,35.1076,76600.0
2014-03-28 12:00:00,46.44,46.48,46.26,46.27,113100.0,35.1,35.1303,34.964,34.9716,113100.0
2014-03-28 12:30:00,46.26,46.27,46.04,46.24,140500.0,34.964,34.9716,34.7977,34.9489,140500.0
2014-03-28 13:00:00,46.24,46.26,46.12,46.24,46000.0,34.9489,34.964,34.8582,34.9489,46000.0
2014-03-28 13:30:00,46.25,46.28,46.14,46.22,51800.0,34.9564,34.9791,34.8733,34.9338,51800.0
2014-03-28 14:00:00,46.21,46.22,45.99,46.12,68600.0,34.9262,34.9338,34.7599,34.8582,68600.0
2014-03-28 14:30:00,46.12,46.28,46.08,46.27,84200.0,34.8582,34.9791,34.8279,34.9716,84200.0
2014-03-28 15:00:00,46.27,46.3,46.07,46.18,100900.0,34.9716,34.9942,34.8204,34.9035,100900.0
2014-03-28 15:30:00,46.18,46.18,46.07,46.14,207500.0,34.9035,34.9035,34.8204,34.8733,207500.0
2014-03-31 09:30:00,46.5,46.85,46.19,46.61,292200.0,35.1454,35.4099,34.9111,35.2285,292200.0
2014-03-31 10:00:00,46.61,46.73,46.54,46.56,170000.0,35.2285,35.3192,35.1756,35.1907,170000.0
2014-03-31 10:30:00,46.57,46.97,46.53,46.9,121700.0,35.1983,35.5006,35.1681,35.4477,121700.0
2014-03-31 11:00:00,46.9,46.9,46.69,46.88,135700.0,35.4477,35.4477,35.289,35.4326,135700.0
2014-03-31 11:30:00,46.88,46.92,46.81,46.89,114100.0,35.4326,35.4628,35.3797,35.4402,114100.0
2014-03-31 12:00:00,46.88,46.91,46.81,46.87,74400.0,35.4326,35.4553,35.3797,35.425,74400.0
2014-03-31 12:30:00,46.86,46.95,46.79,46.94,60700.0,35.4175,35.4855,35.3646,35.4779,60700.0
2014-03-31 13:00:00,46.93,47.19,46.92,47.0,183100.0,35.4704,35.6669,35.4628,35.5233,183100.0
2014-03-31 13:30:00,47.0,47.06,46.99,47.02,90100.0,35.5233,35.5686,35.5157,35.5384,90100.0
2014-03-31 14:00:00,47.03,47.08,47.01,47.04,93600.0,35.546,35.5838,35.5309,35.5535,93600.0
2014-03-31 14:30:00,47.04,47.22,47.01,47.22,129900.0,35.5535,35.6896,35.5309,35.6896,129900.0
2014-03-31 15:00:00,47.22,47.23,47.11,47.16,169300.0,35.6896,35.6971,35.6064,35.6442,169300.0
2014-03-31 15:30:00,47.15,47.23,46.98,46.99,468000.0,35.6367,35.6971,35.5082,35.5157,468000.0
2014-04-01 09:30:00,47.26,47.72,47.08,47.57,233400.0,35.7198,36.0675,35.5838,35.9541,233400.0
2014-04-01 10:00:00,47.59,48.11,47.54,48.08,239100.0,35.9692,36.3623,35.9314,36.3396,239100.0
2014-04-01 10:30:00,48.08,48.16,47.96,47.97,151900.0,36.3396,36.4,36.2489,36.2564,151900.0
2014-04-01 11:00:00,47.96,47.96,47.76,47.82,177000.0,36.2489,36.2489,36.0977,36.1431,177000.0
2014-04-01 11:30:00,47.82,47.82,47.46,47.46,137700.0,36.1431,36.1431,35.871,35.871,137700.0
2014-04-01 12:00:00,47.46,47.69,47.4,47.69,98900.0,35.871,36.0448,35.8256,36.0448,98900.0
2014-04-01 12:30:00,47.69,47.71,47.49,47.54,79300.0,36.0448,36.0599,35.8936,35.9314,79300.0
2014-04-01 13:00:00,47.54,47.54,47.41,47.46,61900.0,35.9314,35.9314,35.8332,35.871,61900.0
2014-04-01 13:30:00,47.45,47.45,47.35,47.37,89400.0,35.8634,35.8634,35.7878,35.8029,89400.0
2014-04-01 14:00:00,47.37,47.61,47.37,47.55,71900.0,35.8029,35.9843,35.8029,35.939,71900.0
2014-04-01 14:30:00,47.56,47.59,47.53,47.57,72400.0,35.9466,35.9692,35.9239,35.9541,72400.0
2014-04-01 15:00:00,47.57,47.58,47.41,47.45,110100.0,35.9541,35.9617,35.8332,35.8634,110100.0
2014-04-01 15:30:00,47.45,47.46,47.25,47.3,501200.0,35.8634,35.871,35.7122,35.75,501200.0
2014-04-02 09:30:00,47.47,47.61,47.14,47.26,193100.0,35.8785,35.9843,35.6291,35.7198,193100.0
2014-04-02 10:00:00,47.25,47.64,47.25,47.57,112100.0,35.7122,36.007,35.7122,35.9541,112100.0
2014-04-02 10:30:00,47.58,47.75,47.55,47.74,80800.0,35.9617,36.0902,35.939,36.0826,80800.0
2014-04-02 11:00:00,47.76,47.89,47.63,47.74,86200.0,36.0977,36.196,35.9995,36.0826,86200.0
2014-04-02 11:30:00,47.73,47.91,47.66,47.82,91700.0,36.075,36.2111,36.0221,36.1431,91700.0
2014-04-02 12:00:00,47.82,47.94,47.77,47.93,103800.0,36.1431,36.2338,36.1053,36.2262,103800.0
2014-04-02 12:30:00,47.93,48.0,47.89,47.96,69600.0,36.2262,36.2791,36.196,36.2489,69600.0
2014-04-02 13:00:00,47.97,48.0,47.89,47.99,106900.0,36.2564,36.2791,36.196,36.2716,106900.0
2014-04-02 13:30:00,47.99,48.02,47.84,47.94,134600.0,36.2716,36.2942,36.1582,36.2338,134600.0
2014-04-02 14:00:00,47.93,48.02,47.75,48.01,127000.0,36.2262,36.2942,36.0902,36.2867,127000.0
2014-04-02 14:30:00,48.01,48.08,47.89,48.02,140100.0,36.2867,36.3396,36.196,36.2942,140100.0
2014-04-02 15:00:00,48.02,48.32,48.01,48.32,259200.0,36.2942,36.521,36.2867,36.521,259200.0
2014-04-02 15:30:00,48.33,48.35,48.19,48.34,391600.0,36.5285,36.5436,36.4227,36.5361,391600.0
2014-04-03 09:30:00,48.34,48.71,48.2,48.63,118300.0,36.5361,36.8157,36.4303,36.7553,118300.0
2014-04-03 10:00:00,48.63,48.66,48.37,48.47,73600.0,36.7553,36.7779,36.5588,36.6343,73600.0
2014-04-03 10:30:00,48.48,48.55,48.0,48.04,102100.0,36.6419,36.6948,36.2791,36.3093,102100.0
2014-04-03 11:00:00,48.04,48.09,47.85,47.85,48700.0,36.3093,36.3471,36.1657,36.1657,48700.0
2014-04-03 11:30:00,47.85,47.96,47.75,47.75,46600.0,36.1657,36.2489,36.0902,36.0902,46600.0
2014-04-03 12:00:00,47.73,47.84,47.69,47.71,31500.0,36.075,36.1582,36.0448,36.0599,31500.0
2014-04-03 12:30:00,47.74,47.74,47.59,47.61,46200.0,36.0826,36.0826,35.9692,35.9843,46200.0
2014-04-03 13:00:00,47.6,47.68,47.56,47.68,48100.0,35.9768,36.0372,35.9466,36.0372,48100.0
2014-04-03 13:30:00,47.68,47.68,47.37,47.39,99200.0,36.0372,36.0372,35.8029,35.8181,99200.0
2014-04-03 14:00:00,47.38,47.43,47.28,47.28,63400.0,35.8105,35.8483,35.7349,35.7349,63400.0
2014-04-03 14:30:00,47.28,47.32,47.23,47.29,97800.0,35.7349,35.7652,35.6971,35.7425,97800.0
2014-04-03 15:00:00,47.3,47.31,47.2,47.24,155400.0,35.75,35.7576,35.6745,35.7047,155400.0
2014-04-03 15:30:00,47.24,47.29,47.2,47.25,368700.0,35.7047,35.7425,35.6745,35.7122,368700.0
2014-04-04 09:30:00,47.61,47.75,47.39,47.54,135400.0,35.9843,36.0902,35.8181,35.9314,135400.0
2014-04-04 10:00:00,47.51,47.84,47.47,47.75,80600.0,35.9088,36.1582,35.8785,36.0902,80600.0
2014-04-04 10:30:00,47.76,47.98,47.75,47.83,86900.0,36.0977,36.264,36.0902,36.1506,86900.0
2014-04-04 11:00:00,47.82,47.82,47.1,47.14,149800.0,36.1431,36.1431,35.5989,35.6291,149800.0
2014-04-04 11:30:00,47.17,47.24,46.78,46.96,85200.0,35.6518,35.7047,35.357,35.4931,85200.0
2014-04-04 12:00:00,46.96,46.96,46.59,46.78,80600.0,35.4931,35.4931,35.2134,35.357,80600.0
2014-04-04 12:30:00,46.78,46.86,46.52,46.55,52000.0,35.357,35.4175,35.1605,35.1832,52000.0
2014-04-04 13:00:00,46.55,46.66,46.44,46.44,101200.0,35.1832,35.2663,35.1,35.1,101200.0
2014-04-04 13:30:00,46.43,46.52,46.35,46.41,132800.0,35.0925,35.1605,35.032,35.0774,132800.0
2014-04-04 14:00:00,46.41,46.42,46.2,46.34,106700.0,35.0774,35.0849,34.9186,35.0245,106700.0
2014-04-04 14:30:00,46.34,46.38,46.09,46.26,173400.0,35.0245,35.0547,34.8355,34.964,173400.0
2014-04-04 15:00:00,46.26,46.26,46.12,46.15,264500.0,34.964,34.964,34.8582,34.8809,264500.0
2014-04-04 15:30:00,46.15,46.37,45.98,46.3,580000.0,34.8809,35.0471,34.7524,34.9942,580000.0
2014-04-07 09:30:00,45.97,46.1,45.23,45.7,316800.0,34.7448,34.8431,34.1855,34.5407,316800.0
2014-04-07 10:00:00,45.7,45.73,45.48,45.54,182200.0,34.5407,34.5634,34.3745,34.4198,182200.0
2014-04-07 10:30:00,45.55,45.65,45.46,45.51,111300.0,34.4274,34.5029,34.3593,34.3971,111300.0
2014-04-07 11:00:00,45.51,45.58,45.31,45.38,112500.0,34.3971,34.45,34.246,34.2989,112500.0
2014-04-07 11:30:00,45.38,45.56,45.38,45.54,109900.0,34.2989,34.4349,34.2989,34.4198,109900.0
2014-04-07 12:00:00,45.53,45.59,45.26,45.38,92400.0,34.4122,34.4576,34.2082,34.2989,92400.0
2014-04-07 12:30:00,45.37,45.45,45.31,45.42,117000.0,34.2913,34.3518,34.246,34.3291,117000.0
2014-04-07 13:00:00,45.42,45.42,45.16,45.25,106000.0,34.3291,34.3291,34.1326,34.2006,106000.0
2014-04-07 13:30:00,45.26,45.32,45.15,45.22,126500.0,34.2082,34.2535,34.125,34.1779,126500.0
2014-04-07 14:00:00,45.22,45.27,44.95,44.99,155400.0,34.1779,34.2157,33.9739,34.0041,155400.0
2014-04-07 14:30:00,44.99,45.2,44.88,45.18,195400.0,34.0041,34.1628,33.921,34.1477,195400.0
2014-04-07 15:00:00,45.19,45.6,45.19,45.59,194100.0,34.1553,34.4652,34.1553,34.4576,194100.0
2014-04-07 15:30:00,45.6,45.61,45.06,45.23,684400.0,34.4652,34.4727,34.057,34.1855,684400.0
2014-04-08 09:30:00,45.23,45.59,45.02,45.4,73000.0,34.1855,34.4576,34.0268,34.314,73000.0
2014-04-08 10:00:00,45.4,45.62,45.15,45.16,83200.0,34.314,34.4803,34.125,34.1326,83200.0
2014-04-08 10:30:00,45.16,45.38,45.1,45.19,82900.0,34.1326,34.2989,34.0872,34.1553,82900.0
2014-04-08 11:00:00,45.2,45.57,45.2,45.54,65400.0,34.1628,34.4425,34.1628,34.4198,65400.0
2014-04-08 11:30:00,45.55,45.65,45.41,45.51,120900.0,34.4274,34.5029,34.3216,34.3971,120900.0
2014-04-08 12:00:00,45.52,45.71,45.46,45.71,34400.0,34.4047,34.5483,34.3593,34.5483,34400.0
2014-04-08 12:30:00,45.72,45.74,45.49,45.5,37500.0,34.5559,34.571,34.382,34.3896,37500.0
2014-04-08 13:00:00,45.51,45.88,45.5,45.83,82800.0,34.3971,34.6768,34.3896,34.639,82800.0
2014-04-08 13:30:00,45.83,45.83,45.7,45.79,56400.0,34.639,34.639,34.5407,34.6088,56400.0
2014-04-08 14:00:00,45.8,45.81,45.7,45.73,87500.0,34.6163,34.6239,34.5407,34.5634,87500.0
2014-04-08 14:30:00,45.72,45.82,45.68,45.78,83700.0,34.5559,34.6314,34.5256,34.6012,83700.0
2014-04-08 15:00:00,45.78,45.88,45.7,45.84,124500.0,34.6012,34.6768,34.5407,34.6466,124500.0
2014-04-08 15:30:00,45.84,45.89,45.79,45.85,226500.0,34.6466,34.6843,34.6088,34.6541,226500.0
2014-04-09 09:30:00,46.04,46.09,45.47,45.66,38100.0,34.7977,34.8355,34.3669,34.5105,38100.0
2014-04-09 10:00:00,45.57,45.68,45.45,45.47,72000.0,34.4425,34.5256,34.3518,34.3669,72000.0
2014-04-09 10:30:00,45.49,45.6,45.27,45.28,59900.0,34.382,34.4652,34.2157,34.2233,59900.0
2014-04-09 11:00:00,45.3,45.55,45.3,45.49,41100.0,34.2384,34.4274,34.2384,34.382,41100.0
2014-04-09 11:30:00,45.48,45.73,45.47,45.69,49700.0,34.3745,34.5634,34.3669,34.5332,49700.0
2014-04-09 12:00:00,45.68,45.86,45.68,45.84,44500.0,34.5256,34.6617,34.5256,34.6466,44500.0
2014-04-09 12:30:00,45.84,45.9,45.75,45.86,41900.0,34.6466,34.6919,34.5785,34.6617,41900.0
2014-04-09 13:00:00,45.84,45.88,45.76,45.78,37400.0,34.6466,34.6768,34.5861,34.6012,37400.0
2014-04-09 13:30:00,45.77,45.91,45.76,45.9,38500.0,34.5936,34.6995,34.5861,34.6919,38500.0
2014-04-09 14:00:00,45.92,46.25,45.92,46.24,62300.0,34.707,34.9564,34.707,34.9489,62300.0
2014-04-09 14:30:00,46.23,46.28,46.05,46.07,75500.0,34.9413,34.9791,34.8053,34.8204,75500.0
2014-04-09 15:00:00,46.06,46.09,45.98,46.08,92500.0,34.8128,34.8355,34.7524,34.8279,92500.0
2014-04-09 15:30:00,46.08,46.15,46.06,46.14,165900.0,34.8279,34.8809,34.8128,34.8733,165900.0
2014-04-10 09:30:00,46.07,46.12,45.7,45.85,69600.0,34.8204,34.8582,34.5407,34.6541,69600.0
2014-04-10 10:00:00,45.87,45.87,45.64,45.79,37600.0,34.6692,34.6692,34.4954,34.6088,37600.0
2014-04-10 10:30:00,45.79,45.88,45.56,45.56,49800.0,34.6088,34.6768,34.4349,34.4349,49800.0
2014-04-10 11:00:00,45.57,45.65,45.43,45.53,69400.0,34.4425,34.5029,34.3367,34.4122,69400.0
2014-04-10 11:30:00,45.52,45.62,45.46,45.46,34200.0,34.4047,34.4803,34.3593,34.3593,34200.0
2014-04-10 12:00:00,45.44,45.51,45.28,45.33,35300.0,34.3442,34.3971,34.2233,34.2611,35300.0
2014-04-10 12:30:00,45.38,45.38,45.13,45.15,44700.0,34.2989,34.2989,34.1099,34.125,44700.0
2014-04-10 13:00:00,45.14,45.21,44.92,45.01,59100.0,34.1175,34.1704,33.9512,34.0192,59100.0
2014-04-10 13:30:00,45.04,45.16,45.03,45.11,61700.0,34.0419,34.1326,34.0343,34.0948,61700.0
2014-04-10 14:00:00,45.11,45.18,45.03,45.07,63400.0,34.0948,34.1477,34.0343,34.0646,63400.0
2014-04-10 14:30:00,45.06,45.06,44.81,44.89,60400.0,34.057,34.057,33.8681,33.9285,60400.0
2014-04-10 15:00:00,44.89,44.89,44.68,44.71,99100.0,33.9285,33.9285,33.7698,33.7925,99100.0
2014-04-10 15:30:00,44.7,44.94,44.67,44.75,256900.0,33.7849,33.9663,33.7622,33.8227,256900.0
2014-04-11 09:30:00,44.27,44.4,43.77,44.27,230200.0,33.4599,33.5582,33.082,33.4599,230200.0
2014-04-11 10:00:00,44.23,44.23,43.83,43.94,118900.0,33.4297,33.4297,33.1274,33.2105,118900.0
2014-04-11 10:30:00,43.95,44.74,43.88,44.74,125200.0,33.2181,33.8152,33.1652,33.8152,125200.0
2014-04-11 11:00:00,44.7,44.72,44.37,44.52,103000.0,33.7849,33.8,33.5355,33.6489,103000.0
2014-04-11 11:30:00,44.53,44.56,44.24,44.28,57700.0,33.6564,33.6791,33.4372,33.4675,57700.0
2014-04-11 12:00:00,44.3,44.35,44.13,44.25,75400.0,33.4826,33.5204,33.3541,33.4448,75400.0
2014-04-11 12:30:00,44.27,44.5,44.21,44.36,56200.0,33.4599,33.6338,33.4146,33.5279,56200.0
2014-04-11 13:00:00,44.37,44.41,44.25,44.3,54900.0,33.5355,33.5657,33.4448,33.4826,54900.0
2014-04-11 13:30:00,44.3,44.3,44.02,44.02,45400.0,33.4826,33.4826,33.271,33.271,45400.0
2014-04-11 14:00:00,44.02,44.16,44.01,44.04,44800.0,33.271,33.3768,33.2634,33.2861,44800.0
2014-04-11 14:30:00,44.05,44.08,43.93,43.93,121300.0,33.2936,33.3163,33.2029,33.2029,121300.0
2014-04-11 15:00:00,43.94,44.25,43.88,44.13,79700.0,33.2105,33.4448,33.1652,33.3541,79700.0
2014-04-11 15:30:00,44.11,44.16,43.98,44.03,177200.0,33.339,33.3768,33.2407,33.2785,177200.0
2014-04-14 09:30:00,44.43,44.74,44.2,44.5,91200.0,33.5809,33.8152,33.407,33.6338,91200.0
2014-04-14 10:00:00,44.55,44.55,44.22,44.28,71100.0,33.6715,33.6715,33.4221,33.4675,71100.0
2014-04-14 10:30:00,44.33,44.84,44.3,44.82,69900.0,33.5053,33.8907,33.4826,33.8756,69900.0
2014-04-14 11:00:00,44.82,44.88,44.6,44.6,122900.0,33.8756,33.921,33.7093,33.7093,122900.0
2014-04-14 11:30:00,44.61,44.79,44.49,44.54,50500.0,33.7169,33.8529,33.6262,33.664,50500.0
2014-04-14 12:00:00,44.53,44.63,44.43,44.51,24600.0,33.6564,33.732,33.5809,33.6413,24600.0
2014-04-14 12:30:00,44.51,44.63,44.49,44.56,44700.0,33.6413,33.732,33.6262,33.6791,44700.0
2014-04-14 13:00:00,44.55,44.57,44.44,44.45,22400.0,33.6715,33.6867,33.5884,33.596,22400.0
2014-04-14 13:30:00,44.47,44.55,44.33,44.34,31600.0,33.6111,33.6715,33.5053,33.5128,31600.0
2014-04-14 14:00:00,44.33,44.42,44.26,44.28,31400.0,33.5053,33.5733,33.4524,33.4675,31400.0
2014-04-14 14:30:00,44.28,44.34,44.14,44.16,95200.0,33.4675,33.5128,33.3617,33.3768,95200.0
2014-04-14 15:00:00,44.16,44.16,43.94,44.14,73200.0,33.3768,33.3768,33.2105,33.3617,73200.0
2014-04-14 15:30:00,44.14,44.57,44.13,44.49,284800.0,33.3617,33.6867,33.3541,33.6262,284800.0
2014-04-15 09:30:00,44.31,44.99,44.26,44.98,69600.0,33.6553,34.1718,33.6173,34.1642,69600.0
2014-04-15 10:00:00,44.97,45.0,44.72,44.74,119800.0,34.1566,34.1794,33.9667,33.9819,119800.0
2014-04-15 10:30:00,44.73,44.93,44.6,44.68,72600.0,33.9743,34.1262,33.8755,33.9363,72600.0
2014-04-15 11:00:00,44.67,44.67,44.37,44.52,54600.0,33.9287,33.9287,33.7009,33.8148,54600.0
2014-04-15 11:30:00,44.55,44.67,44.22,44.31,36400.0,33.8376,33.9287,33.5869,33.6553,36400.0
2014-04-15 12:00:00,44.33,44.33,44.14,44.24,48000.0,33.6705,33.6705,33.5262,33.6021,48000.0
2014-04-15 12:30:00,44.24,44.25,44.07,44.12,48800.0,33.6021,33.6097,33.473,33.511,48800.0
2014-04-15 13:00:00,44.11,44.11,43.96,44.09,60700.0,33.5034,33.5034,33.3894,33.4882,60700.0
2014-04-15 13:30:00,44.1,44.46,44.03,44.43,110800.0,33.4958,33.7692,33.4426,33.7464,110800.0
2014-04-15 14:00:00,44.41,44.54,44.29,44.39,40900.0,33.7312,33.83,33.6401,33.716,40900.0
2014-04-15 14:30:00,44.38,44.76,44.38,44.67,38300.0,33.7084,33.9971,33.7084,33.9287,38300.0
2014-04-15 15:00:00,44.67,44.77,44.51,44.74,53800.0,33.9287,34.0047,33.8072,33.9819,53800.0
2014-04-15 15:30:00,44.75,44.75,44.48,44.62,216500.0,33.9895,33.9895,33.7844,33.8907,216500.0
2014-04-16 09:30:00,44.91,45.19,44.71,45.07,56500.0,34.111,34.3237,33.9591,34.2325,56500.0
2014-04-16 10:00:00,45.06,45.49,45.04,45.38,85100.0,34.2249,34.5515,34.2097,34.468,85100.0
2014-04-16 10:30:00,45.39,45.43,45.2,45.2,45000.0,34.4756,34.506,34.3313,34.3313,45000.0
2014-04-16 11:00:00,45.16,45.18,45.03,45.11,37600.0,34.3009,34.3161,34.2021,34.2629,37600.0
2014-04-16 11:30:00,45.11,45.24,45.1,45.21,34500.0,34.2629,34.3617,34.2553,34.3389,34500.0
2014-04-16 12:00:00,45.21,45.3,45.17,45.25,30200.0,34.3389,34.4072,34.3085,34.3692,30200.0
2014-04-16 12:30:00,45.25,45.25,45.06,45.07,28100.0,34.3692,34.3692,34.2249,34.2325,28100.0
2014-04-16 13:00:00,45.07,45.3,44.93,45.25,52700.0,34.2325,34.4072,34.1262,34.3692,52700.0
2014-04-16 13:30:00,45.25,45.25,45.02,45.06,43100.0,34.3692,34.3692,34.1946,34.2249,43100.0
2014-04-16 14:00:00,45.06,45.12,44.94,45.12,42700.0,34.2249,34.2705,34.1338,34.2705,42700.0
2014-04-16 14:30:00,45.13,45.27,45.08,45.23,64500.0,34.2781,34.3844,34.2401,34.3541,64500.0
2014-04-16 15:00:00,45.23,45.27,45.15,45.26,88600.0,34.3541,34.3844,34.2933,34.3768,88600.0
2014-04-16 15:30:00,45.26,45.27,45.16,45.21,283800.0,34.3768,34.3844,34.3009,34.3389,283800.0
2014-04-17 09:30:00,45.15,45.46,45.02,45.37,97800.0,34.2933,34.5288,34.1946,34.4604,97800.0
2014-04-17 10:00:00,45.38,45.41,45.17,45.35,56200.0,34.468,34.4908,34.3085,34.4452,56200.0
2014-04-17 10:30:00,45.36,45.64,45.27,45.35,39700.0,34.4528,34.6655,34.3844,34.4452,39700.0
2014-04-17 11:00:00,45.35,45.44,45.24,45.44,53500.0,34.4452,34.5136,34.3617,34.5136,53500.0
2014-04-17 11:30:00,45.43,45.43,45.16,45.19,46200.0,34.506,34.506,34.3009,34.3237,46200.0
2014-04-17 12:00:00,45.19,45.34,45.17,45.22,36400.0,34.3237,34.4376,34.3085,34.3465,36400.0
2014-04-17 12:30:00,45.24,45.42,45.18,45.3,45600.0,34.3617,34.4984,34.3161,34.4072,45600.0
2014-04-17 13:00:00,45.3,45.37,45.15,45.21,30600.0,34.4072,34.4604,34.2933,34.3389,30600.0
2014-04-17 13:30:00,45.21,45.3,45.15,45.26,31600.0,34.3389,34.4072,34.2933,34.3768,31600.0
2014-04-17 14:00:00,45.26,45.3,45.12,45.3,56800.0,34.3768,34.4072,34.2705,34.4072,56800.0
2014-04-17 14:30:00,45.28,45.31,45.24,45.26,122200.0,34.392,34.4148,34.3617,34.3768,122200.0
2014-04-17 15:00:00,45.26,45.51,45.24,45.47,93400.0,34.3768,34.5667,34.3617,34.5363,93400.0
2014-04-17 15:30:00,45.47,45.48,45.22,45.25,448800.0,34.5363,34.5439,34.3465,34.3692,448800.0
2014-04-21 09:30:00,45.38,45.49,45.01,45.2,62700.0,34.468,34.5515,34.187,34.3313,62700.0
2014-04-21 10:00:00,45.21,45.44,45.06,45.13,61300.0,34.3389,34.5136,34.2249,34.2781,61300.0
2014-04-21 10:30:00,45.12,45.17,45.03,45.1,49100.0,34.2705,34.3085,34.2021,34.2553,49100.0
2014-04-21 11:00:00,45.1,45.29,45.09,45.13,48200.0,34.2553,34.3996,34.2477,34.2781,48200.0
2014-04-21 11:30:00,45.14,45.22,45.08,45.16,23700.0,34.2857,34.3465,34.2401,34.3009,23700.0
2014-04-21 12:00:00,45.16,45.27,45.07,45.13,23400.0,34.3009,34.3844,34.2325,34.2781,23400.0
2014-04-21 12:30:00,45.16,45.18,45.08,45.17,23900.0,34.3009,34.3161,34.2401,34.3085,23900.0
2014-04-21 13:00:00,45.16,45.26,45.09,45.24,23800.0,34.3009,34.3768,34.2477,34.3617,23800.0
2014-04-21 13:30:00,45.25,45.38,45.19,45.38,68000.0,34.3692,34.468,34.3237,34.468,68000.0
2014-04-21 14:00:00,45.38,45.57,45.36,45.57,77200.0,34.468,34.6123,34.4528,34.6123,77200.0
2014-04-21 14:30:00,45.56,45.64,45.5,45.52,70100.0,34.6047,34.6655,34.5591,34.5743,70100.0
2014-04-21 15:00:00,45.52,45.55,45.3,45.35,79000.0,34.5743,34.5971,34.4072,34.4452,79000.0
2014-04-21 15:30:00,45.33,45.4,45.27,45.39,114000.0,34.43,34.4832,34.3844,34.4756,114000.0
2014-04-22 09:30:00,45.39,45.72,45.31,45.72,189700.0,34.4756,34.7262,34.4148,34.7262,189700.0
2014-04-22 10:00:00,45.67,45.87,45.61,45.66,104500.0,34.6883,34.8402,34.6427,34.6807,104500.0
2014-04-22 10:30:00,45.66,45.69,45.48,45.56,81500.0,34.6807,34.7034,34.5439,34.6047,81500.0
2014-04-22 11:00:00,45.59,45.67,45.51,45.57,45100.0,34.6275,34.6883,34.5667,34.6123,45100.0
2014-04-22 11:30:00,45.58,45.78,45.53,45.73,46600.0,34.6199,34.7718,34.5819,34.7338,46600.0
2014-04-22 12:00:00,45.72,45.87,45.66,45.87,80200.0,34.7262,34.8402,34.6807,34.8402,80200.0
2014-04-22 12:30:00,45.87,45.87,45.76,45.83,32500.0,34.8402,34.8402,34.7566,34.8098,32500.0
2014-04-22 13:00:00,45.84,46.08,45.78,46.0,53800.0,34.8174,34.9997,34.7718,34.9389,53800.0
2014-04-22 13:30:00,45.98,45.98,45.81,45.81,69700.0,34.9237,34.9237,34.7946,34.7946,69700.0
2014-04-22 14:00:00,45.83,45.88,45.77,45.87,54100.0,34.8098,34.8478,34.7642,34.8402,54100.0
2014-04-22 14:30:00,45.87,45.99,45.79,45.8,65400.0,34.8402,34.9313,34.7794,34.787,65400.0
2014-04-22 15:00:00,45.79,45.81,45.64,45.66,56900.0,34.7794,34.7946,34.6655,34.6807,56900.0
2014-04-22 15:30:00,45.66,45.73,45.55,45.57,161000.0,34.6807,34.7338,34.5971,34.6123,161000.0
2014-04-23 09:30:00,45.64,46.3,45.63,46.3,118200.0,34.6655,35.1668,34.6579,35.1668,118200.0
2014-04-23 10:00:00,46.29,46.52,46.01,46.32,84500.0,35.1592,35.3339,34.9465,35.182,84500.0
2014-04-23 10:30:00,46.32,46.44,46.2,46.26,86200.0,35.182,35.2731,35.0908,35.1364,86200.0
2014-04-23 11:00:00,46.24,46.32,46.12,46.3,63500.0,35.1212,35.182,35.03,35.1668,63500.0
2014-04-23 11:30:00,46.32,46.45,46.29,46.42,41500.0,35.182,35.2807,35.1592,35.2579,41500.0
2014-04-23 12:00:00,46.39,46.39,46.26,46.38,39000.0,35.2351,35.2351,35.1364,35.2275,39000.0
2014-04-23 12:30:00,46.37,46.43,46.32,46.33,28000.0,35.2199,35.2655,35.182,35.1896,28000.0
2014-04-23 13:00:00,46.33,46.35,46.22,46.29,25500.0,35.1896,35.2047,35.106,35.1592,25500.0
2014-04-23 13:30:00,46.27,46.32,46.16,46.19,48700.0,35.144,35.182,35.0604,35.0832,48700.0
2014-04-23 14:00:00,46.19,46.21,45.99,46.01,52300.0,35.0832,35.0984,34.9313,34.9465,52300.0
2014-04-23 14:30:00,46.01,46.01,45.88,45.98,26600.0,34.9465,34.9465,34.8478,34.9237,26600.0
2014-04-23 15:00:00,45.97,45.98,45.85,45.86,35400.0,34.9161,34.9237,34.825,34.8326,35400.0
2014-04-23 15:30:00,45.87,45.89,45.72,45.73,270000.0,34.8402,34.8554,34.7262,34.7338,270000.0
2014-04-24 09:30:00,45.99,46.24,45.77,46.04,198900.0,34.9313,35.1212,34.7642,34.9693,198900.0
2014-04-24 10:00:00,46.01,46.12,45.84,46.03,63300.0,34.9465,35.03,34.8174,34.9617,63300.0
2014-04-24 10:30:00,46.06,46.19,45.9,46.01,16300.0,34.9845,35.0832,34.8629,34.9465,16300.0
2014-04-24 11:00:00,45.96,46.3,45.93,46.24,57900.0,34.9085,35.1668,34.8857,35.1212,57900.0
2014-04-24 11:30:00,46.25,46.31,46.03,46.04,56600.0,35.1288,35.1744,34.9617,34.9693,56600.0
2014-04-24 12:00:00,46.02,46.11,46.01,46.04,29300.0,34.9541,35.0225,34.9465,34.9693,29300.0
2014-04-24 12:30:00,46.08,46.13,46.0,46.12,10400.0,34.9997,35.0376,34.9389,35.03,10400.0
2014-04-24 13:00:00,46.13,46.16,46.05,46.1,10400.0,35.0376,35.0604,34.9769,35.0149,10400.0
2014-04-24 13:30:00,46.1,46.1,45.92,46.01,29600.0,35.0149,35.0149,34.8781,34.9465,29600.0
2014-04-24 14:00:00,46.03,46.15,45.99,46.0,22500.0,34.9617,35.0528,34.9313,34.9389,22500.0
2014-04-24 14:30:00,46.0,46.09,46.0,46.04,19700.0,34.9389,35.0073,34.9389,34.9693,19700.0
2014-04-24 15:00:00,46.06,46.15,46.02,46.06,39600.0,34.9845,35.0528,34.9541,34.9845,39600.0
2014-04-24 15:30:00,46.07,46.2,46.04,46.14,244400.0,34.9921,35.0908,34.9693,35.0452,244400.0
2014-04-25 09:30:00,45.97,46.16,45.76,45.91,55300.0,34.9161,35.0604,34.7566,34.8705,55300.0
2014-04-25 10:00:00,45.91,46.13,45.82,46.03,44400.0,34.8705,35.0376,34.8022,34.9617,44400.0
2014-04-25 10:30:00,46.03,46.03,45.8,45.92,28300.0,34.9617,34.9617,34.787,34.8781,28300.0
2014-04-25 11:00:00,45.92,46.06,45.75,45.97,32000.0,34.8781,34.9845,34.749,34.9161,32000.0
2014-04-25 11:30:00,45.99,46.13,45.94,46.08,27600.0,34.9313,35.0376,34.8933,34.9997,27600.0
2014-04-25 12:00:00,46.08,46.27,45.99,46.27,28700.0,34.9997,35.144,34.9313,35.144,28700.0
2014-04-25 12:30:00,46.25,46.26,46.06,46.07,55900.0,35.1288,35.1364,34.9845,34.9921,55900.0
2014-04-25 13:00:00,46.09,46.09,45.96,46.03,15900.0,35.0073,35.0073,34.9085,34.9617,15900.0
2014-04-25 13:30:00,46.02,46.05,45.88,45.98,28200.0,34.9541,34.9769,34.8478,34.9237,28200.0
2014-04-25 14:00:00,46.0,46.0,45.83,45.88,23900.0,34.9389,34.9389,34.8098,34.8478,23900.0
2014-04-25 14:30:00,45.87,46.0,45.82,45.89,20400.0,34.8402,34.9389,34.8022,34.8554,20400.0
2014-04-25 15:00:00,45.88,45.95,45.78,45.94,32500.0,34.8478,34.9009,34.7718,34.8933,32500.0
2014-04-25 15:30:00,45.92,45.98,45.82,45.84,65200.0,34.8781,34.9237,34.8022,34.8174,65200.0
2014-04-28 09:30:00,46.09,46.44,45.86,46.41,47900.0,35.0073,35.2731,34.8326,35.2503,47900.0
2014-04-28 10:00:00,46.43,47.14,46.43,47.09,150000.0,35.2655,35.8048,35.2655,35.7668,150000.0
2014-04-28 10:30:00,47.1,47.18,46.66,46.66,66700.0,35.7744,35.8352,35.4402,35.4402,66700.0
2014-04-28 11:00:00,46.66,46.83,46.32,46.37,65100.0,35.4402,35.5693,35.182,35.2199,65100.0
2014-04-28 11:30:00,46.35,46.52,46.3,46.3,85100.0,35.2047,35.3339,35.1668,35.1668,85100.0
2014-04-28 12:00:00,46.3,46.41,46.25,46.26,71100.0,35.1668,35.2503,35.1288,35.1364,71100.0
2014-04-28 12:30:00,46.27,46.38,46.2,46.22,53200.0,35.144,35.2275,35.0908,35.106,53200.0
2014-04-28 13:00:00,46.23,46.23,45.65,45.74,108900.0,35.1136,35.1136,34.6731,34.7414,108900.0
2014-04-28 13:30:00,45.75,45.87,45.68,45.74,71600.0,34.749,34.8402,34.6958,34.7414,71600.0
2014-04-28 14:00:00,45.75,45.86,45.65,45.75,139900.0,34.749,34.8326,34.6731,34.749,139900.0
2014-04-28 14:30:00,45.74,46.15,45.73,46.04,82800.0,34.7414,35.0528,34.7338,34.9693,82800.0
2014-04-28 15:00:00,46.03,46.42,45.98,46.36,123300.0,34.9617,35.2579,34.9237,35.2123,123300.0
2014-04-28 15:30:00,46.36,46.44,46.25,46.28,180200.0,35.2123,35.2731,35.1288,35.1516,180200.0
2014-04-29 09:30:00,46.37,46.65,46.05,46.51,82600.0,35.2199,35.4326,34.9769,35.3263,82600.0
2014-04-29 10:00:00,46.56,46.65,46.16,46.17,79900.0,35.3642,35.4326,35.0604,35.068,79900.0
2014-04-29 10:30:00,46.15,46.62,46.14,46.56,73000.0,35.0528,35.4098,35.0452,35.3642,73000.0
2014-04-29 11:00:00,46.53,46.58,46.33,46.45,46000.0,35.3415,35.3794,35.1896,35.2807,46000.0
2014-04-29 11:30:00,46.46,46.49,46.33,46.46,33800.0,35.2883,35.3111,35.1896,35.2883,33800.0
2014-04-29 12:00:00,46.47,46.57,46.39,46.48,22700.0,35.2959,35.3718,35.2351,35.3035,22700.0
2014-04-29 12:30:00,46.48,46.57,46.48,46.56,53000.0,35.3035,35.3718,35.3035,35.3642,53000.0
2014-04-29 13:00:00,46.58,46.59,46.46,46.52,38200.0,35.3794,35.387,35.2883,35.3339,38200.0
2014-04-29 13:30:00,46.5,46.63,46.45,46.55,65500.0,35.3187,35.4174,35.2807,35.3567,65500.0
2014-04-29 14:00:00,46.55,46.56,46.39,46.47,35000.0,35.3567,35.3642,35.2351,35.2959,35000.0
2014-04-29 14:30:00,46.49,46.55,46.4,46.52,33900.0,35.3111,35.3567,35.2427,35.3339,33900.0
2014-04-29 15:00:00,46.52,46.68,46.52,46.56,58400.0,35.3339,35.4554,35.3339,35.3642,58400.0
2014-04-29 15:30:00,46.57,46.58,46.47,46.55,121600.0,35.3718,35.3794,35.2959,35.3567,121600.0
2014-04-30 09:30:00,46.51,46.61,45.94,46.11,66400.0,35.3263,35.4022,34.8933,35.0225,66400.0
2014-04-30 10:00:00,46.13,46.22,45.96,46.14,24800.0,35.0376,35.106,34.9085,35.0452,24800.0
2014-04-30 10:30:00,46.15,46.2,46.07,46.14,42400.0,35.0528,35.0908,34.9921,35.0452,42400.0
2014-04-30 11:00:00,46.12,46.28,46.0,46.01,59700.0,35.03,35.1516,34.9389,34.9465,59700.0
2014-04-30 11:30:00,46.02,46.11,45.99,46.04,21500.0,34.9541,35.0225,34.9313,34.9693,21500.0
2014-04-30 12:00:00,46.03,46.12,46.03,46.09,17500.0,34.9617,35.03,34.9617,35.0073,17500.0
2014-04-30 12:30:00,46.1,46.22,46.06,46.2,18500.0,35.0149,35.106,34.9845,35.0908,18500.0
2014-04-30 13:00:00,46.18,46.28,46.16,46.19,21800.0,35.0756,35.1516,35.0604,35.0832,21800.0
2014-04-30 13:30:00,46.19,46.3,46.18,46.3,18700.0,35.0832,35.1668,35.0756,35.1668,18700.0
2014-04-30 14:00:00,46.3,46.35,46.05,46.2,68300.0,35.1668,35.2047,34.9769,35.0908,68300.0
2014-04-30 14:30:00,46.2,46.4,46.18,46.31,35500.0,35.0908,35.2427,35.0756,35.1744,35500.0
2014-04-30 15:00:00,46.31,46.32,46.1,46.28,69900.0,35.1744,35.182,35.0149,35.1516,69900.0
2014-04-30 15:30:00,46.28,46.53,46.28,46.53,210200.0,35.1516,35.3415,35.1516,35.3415,210200.0
2014-05-01 09:30:00,46.75,46.99,46.5,46.57,81900.0,35.5086,35.6908,35.3187,35.3718,81900.0
2014-05-01 10:00:00,46.52,46.74,46.47,46.62,34000.0,35.3339,35.501,35.2959,35.4098,34000.0
2014-05-01 10:30:00,46.6,46.83,46.55,46.82,23100.0,35.3946,35.5693,35.3567,35.5617,23100.0
2014-05-01 11:00:00,46.83,46.89,46.71,46.84,47900.0,35.5693,35.6149,35.4782,35.5769,47900.0
2014-05-01 11:30:00,46.85,46.96,46.84,46.84,41900.0,35.5845,35.6681,35.5769,35.5769,41900.0
2014-05-01 12:00:00,46.84,46.99,46.84,46.97,23100.0,35.5769,35.6908,35.5769,35.6757,23100.0
2014-05-01 12:30:00,46.94,46.98,46.77,46.83,40000.0,35.6529,35.6833,35.5237,35.5693,40000.0
2014-05-01 13:00:00,46.83,46.84,46.68,46.68,28600.0,35.5693,35.5769,35.4554,35.4554,28600.0
2014-05-01 13:30:00,46.67,46.67,46.45,46.46,50500.0,35.4478,35.4478,35.2807,35.2883,50500.0
2014-05-01 14:00:00,46.46,46.64,46.46,46.55,66000.0,35.2883,35.425,35.2883,35.3567,66000.0
2014-05-01 14:30:00,46.55,46.55,46.39,46.45,30100.0,35.3567,35.3567,35.2351,35.2807,30100.0
2014-05-01 15:00:00,46.44,46.5,46.39,46.44,60300.0,35.2731,35.3187,35.2351,35.2731,60300.0
2014-05-01 15:30:00,46.44,46.58,46.42,46.52,199400.0,35.2731,35.3794,35.2579,35.3339,199400.0
2014-05-02 09:30:00,46.59,47.3,46.46,47.3,62800.0,35.387,35.9263,35.2883,35.9263,62800.0
2014-05-02 10:00:00,47.26,47.65,47.25,47.51,77100.0,35.8959,36.1921,35.8883,36.0858,77100.0
2014-05-02 10:30:00,47.49,47.59,47.12,47.23,53200.0,36.0706,36.1466,35.7896,35.8731,53200.0
2014-05-02 11:00:00,47.2,47.41,47.15,47.18,53800.0,35.8504,36.0099,35.8124,35.8352,53800.0
2014-05-02 11:30:00,47.16,47.45,47.14,47.37,31400.0,35.82,36.0402,35.8048,35.9795,31400.0
2014-05-02 12:00:00,47.36,47.47,47.36,47.37,39800.0,35.9719,36.0554,35.9719,35.9795,39800.0
2014-05-02 12:30:00,47.36,47.41,47.32,47.36,20500.0,35.9719,36.0099,35.9415,35.9719,20500.0
2014-05-02 13:00:00,47.34,47.37,47.22,47.23,28700.0,35.9567,35.9795,35.8655,35.8731,28700.0
2014-05-02 13:30:00,47.22,47.26,47.15,47.16,32800.0,35.8655,35.8959,35.8124,35.82,32800.0
2014-05-02 14:00:00,47.16,47.19,47.04,47.08,46300.0,35.82,35.8428,35.7288,35.7592,46300.0
2014-05-02 14:30:00,47.08,47.15,47.05,47.09,32500.0,35.7592,35.8124,35.7364,35.7668,32500.0
2014-05-02 15:00:00,47.07,47.18,47.07,47.09,35200.0,35.7516,35.8352,35.7516,35.7668,35200.0
2014-05-02 15:30:00,47.09,47.18,47.05,47.11,97000.0,35.7668,35.8352,35.7364,35.782,97000.0
2014-05-05 09:30:00,47.01,47.09,46.58,46.97,68800.0,35.706,35.7668,35.3794,35.6757,68800.0
2014-05-05 10:00:00,46.96,47.24,46.89,47.15,62200.0,35.6681,35.8807,35.6149,35.8124,62200.0
2014-05-05 10:30:00,47.15,47.59,47.12,47.41,119000.0,35.8124,36.1466,35.7896,36.0099,119000.0
2014-05-05 11:00:00,47.4,47.4,47.17,47.23,60900.0,36.0023,36.0023,35.8276,35.8731,60900.0
2014-05-05 11:30:00,47.25,47.3,47.13,47.28,57500.0,35.8883,35.9263,35.7972,35.9111,57500.0
2014-05-05 12:00:00,47.28,47.28,47.17,47.25,32500.0,35.9111,35.9111,35.8276,35.8883,32500.0
2014-05-05 12:30:00,47.24,47.26,47.14,47.18,53200.0,35.8807,35.8959,35.8048,35.8352,53200.0
2014-05-05 13:00:00,47.18,47.2,47.11,47.17,19700.0,35.8352,35.8504,35.782,35.8276,19700.0
2014-05-05 13:30:00,47.16,47.27,47.16,47.22,39800.0,35.82,35.9035,35.82,35.8655,39800.0
2014-05-05 14:00:00,47.21,47.37,47.2,47.37,59700.0,35.8579,35.9795,35.8504,35.9795,59700.0
2014-05-05 14:30:00,47.37,47.44,47.28,47.4,26100.0,35.9795,36.0326,35.9111,36.0023,26100.0
2014-05-05 15:00:00,47.39,47.39,47.28,47.38,43800.0,35.9947,35.9947,35.9111,35.9871,43800.0
2014-05-05 15:30:00,47.38,47.41,47.3,47.34,106200.0,35.9871,36.0099,35.9263,35.9567,106200.0
2014-05-06 09:30:00,47.14,47.18,46.89,47.11,51100.0,35.8048,35.8352,35.6149,35.782,51100.0
2014-05-06 10:00:00,47.09,47.18,47.0,47.08,39000.0,35.7668,35.8352,35.6984,35.7592,39000.0
2014-05-06 10:30:00,47.07,47.21,46.95,46.95,40000.0,35.7516,35.8579,35.6605,35.6605,40000.0
2014-05-06 11:00:00,46.97,46.99,46.85,46.99,51300.0,35.6757,35.6908,35.5845,35.6908,51300.0
2014-05-06 11:30:00,46.97,47.07,46.92,47.07,30900.0,35.6757,35.7516,35.6377,35.7516,30900.0
2014-05-06 12:00:00,47.09,47.09,46.92,46.99,19700.0,35.7668,35.7668,35.6377,35.6908,19700.0
2014-05-06 12:30:00,47.01,47.03,46.82,46.85,23700.0,35.706,35.7212,35.5617,35.5845,23700.0
2014-05-06 13:00:00,46.84,46.87,46.7,46.73,23800.0,35.5769,35.5997,35.4706,35.4934,23800.0
2014-05-06 13:30:00,46.73,46.75,46.57,46.69,47200.0,35.4934,35.5086,35.3718,35.463,47200.0
2014-05-06 14:00:00,46.65,46.87,46.55,46.87,50500.0,35.4326,35.5997,35.3567,35.5997,50500.0
2014-05-06 14:30:00,46.84,46.87,46.77,46.83,51500.0,35.5769,35.5997,35.5237,35.5693,51500.0
2014-05-06 15:00:00,46.83,46.89,46.78,46.85,54300.0,35.5693,35.6149,35.5313,35.5845,54300.0
2014-05-06 15:30:00,46.85,46.95,46.82,46.91,276900.0,35.5845,35.6605,35.5617,35.6301,276900.0
2014-05-07 09:30:00,46.94,47.23,46.55,46.63,58400.0,35.6529,35.8731,35.3567,35.4174,58400.0
2014-05-07 10:00:00,46.61,46.71,46.25,46.41,62200.0,35.4022,35.4782,35.1288,35.2503,62200.0
2014-05-07 10:30:00,46.37,46.6,46.2,46.44,35300.0,35.2199,35.3946,35.0908,35.2731,35300.0
2014-05-07 11:00:00,46.42,46.43,46.21,46.26,34700.0,35.2579,35.2655,35.0984,35.1364,34700.0
2014-05-07 11:30:00,46.26,46.6,46.26,46.53,46700.0,35.1364,35.3946,35.1364,35.3415,46700.0
2014-05-07 12:00:00,46.52,46.53,46.41,46.45,17400.0,35.3339,35.3415,35.2503,35.2807,17400.0
2014-05-07 12:30:00,46.43,46.48,46.32,46.41,26400.0,35.2655,35.3035,35.182,35.2503,26400.0
2014-05-07 13:00:00,46.39,46.46,46.35,46.39,34900.0,35.2351,35.2883,35.2047,35.2351,34900.0
2014-05-07 13:30:00,46.38,46.51,46.35,46.37,21900.0,35.2275,35.3263,35.2047,35.2199,21900.0
2014-05-07 14:00:00,46.34,46.56,46.32,46.55,35000.0,35.1971,35.3642,35.182,35.3567,35000.0
2014-05-07 14:30:00,46.55,46.72,46.55,46.68,44200.0,35.3567,35.4858,35.3567,35.4554,44200.0
2014-05-07 15:00:00,46.67,46.67,46.52,46.57,54600.0,35.4478,35.4478,35.3339,35.3718,54600.0
2014-05-07 15:30:00,46.57,46.78,46.57,46.74,94800.0,35.3718,35.5313,35.3718,35.501,94800.0
2014-05-08 09:30:00,46.84,47.9,46.8,47.72,61200.0,35.5769,36.382,35.5465,36.2453,61200.0
2014-05-08 10:00:00,47.74,48.07,47.69,47.73,90100.0,36.2605,36.5112,36.2225,36.2529,90100.0
2014-05-08 10:30:00,47.74,47.89,47.71,47.86,54200.0,36.2605,36.3744,36.2377,36.3516,54200.0
2014-05-08 11:00:00,47.85,48.09,47.83,48.01,71800.0,36.3441,36.5263,36.3289,36.4656,71800.0
2014-05-08 11:30:00,48.03,48.25,47.96,48.16,53600.0,36.4808,36.6479,36.4276,36.5795,53600.0
2014-05-08 12:00:00,48.13,48.14,47.97,48.07,29600.0,36.5567,36.5643,36.4352,36.5112,29600.0
2014-05-08 12:30:00,48.08,48.15,47.85,47.92,30000.0,36.5187,36.5719,36.3441,36.3972,30000.0
2014-05-08 13:00:00,47.93,47.99,47.74,47.84,42100.0,36.4048,36.4504,36.2605,36.3365,42100.0
2014-05-08 13:30:00,47.85,47.99,47.66,47.69,59400.0,36.3441,36.4504,36.1997,36.2225,59400.0
2014-05-08 14:00:00,47.68,47.68,47.46,47.61,42500.0,36.2149,36.2149,36.0478,36.1618,42500.0
2014-05-08 14:30:00,47.59,47.61,47.31,47.33,67900.0,36.1466,36.1618,35.9339,35.9491,67900.0
2014-05-08 15:00:00,47.32,47.37,47.09,47.33,89000.0,35.9415,35.9795,35.7668,35.9491,89000.0
2014-05-08 15:30:00,47.32,47.34,47.14,47.16,213000.0,35.9415,35.9567,35.8048,35.82,213000.0
2014-05-09 09:30:00,47.14,47.43,46.83,47.05,92900.0,35.8048,36.025,35.5693,35.7364,92900.0
2014-05-09 10:00:00,47.05,47.34,46.96,47.14,89000.0,35.7364,35.9567,35.6681,35.8048,89000.0
2014-05-09 10:30:00,47.15,47.18,46.95,47.02,74200.0,35.8124,35.8352,35.6605,35.7136,74200.0
2014-05-09 11:00:00,47.01,47.09,46.9,47.06,59300.0,35.706,35.7668,35.6225,35.744,59300.0
2014-05-09 11:30:00,47.07,47.22,47.03,47.07,37800.0,35.7516,35.8655,35.7212,35.7516,37800.0
2014-05-09 12:00:00,47.07,47.29,47.06,47.29,42900.0,35.7516,35.9187,35.744,35.9187,42900.0
2014-05-09 12:30:00,47.27,47.56,47.27,47.51,37000.0,35.9035,36.1238,35.9035,36.0858,37000.0
2014-05-09 13:00:00,47.51,47.57,47.48,47.56,24200.0,36.0858,36.1314,36.063,36.1238,24200.0
2014-05-09 13:30:00,47.57,47.82,47.48,47.82,76800.0,36.1314,36.3213,36.063,36.3213,76800.0
2014-05-09 14:00:00,47.81,47.85,47.53,47.58,48600.0,36.3137,36.3441,36.101,36.139,48600.0
2014-05-09 14:30:00,47.55,47.76,47.55,47.72,25000.0,36.1162,36.2757,36.1162,36.2453,25000.0
2014-05-09 15:00:00,47.72,47.82,47.61,47.68,43300.0,36.2453,36.3213,36.1618,36.2149,43300.0
2014-05-09 15:30:00,47.68,47.84,47.67,47.84,124900.0,36.2149,36.3365,36.2073,36.3365,124900.0
2014-05-12 09:30:00,48.18,49.25,48.14,49.14,207100.0,36.5947,37.4074,36.5643,37.3239,207100.0
2014-05-12 10:00:00,49.17,49.24,49.0,49.02,91200.0,37.3466,37.3998,37.2175,37.2327,91200.0
2014-05-12 10:30:00,49.04,49.18,48.95,48.99,63000.0,37.2479,37.3542,37.1795,37.2099,63000.0
2014-05-12 11:00:00,48.99,49.1,48.89,49.07,127700.0,37.2099,37.2935,37.134,37.2707,127700.0
2014-05-12 11:30:00,49.08,49.13,48.86,48.9,62700.0,37.2783,37.3163,37.1112,37.1416,62700.0
2014-05-12 12:00:00,48.9,49.11,48.9,48.93,40800.0,37.1416,37.3011,37.1416,37.1644,40800.0
2014-05-12 12:30:00,48.91,49.0,48.85,48.89,53000.0,37.1492,37.2175,37.1036,37.134,53000.0
2014-05-12 13:00:00,48.88,48.91,48.83,48.86,25200.0,37.1264,37.1492,37.0884,37.1112,25200.0
2014-05-12 13:30:00,48.87,48.9,48.8,48.81,36700.0,37.1188,37.1416,37.0656,37.0732,36700.0
2014-05-12 14:00:00,48.78,48.82,48.7,48.72,41800.0,37.0504,37.0808,36.9897,37.0049,41800.0
2014-05-12 14:30:00,48.73,48.78,48.69,48.71,54200.0,37.0125,37.0504,36.9821,36.9973,54200.0
2014-05-12 15:00:00,48.7,48.72,48.62,48.63,72000.0,36.9897,37.0049,36.9289,36.9365,72000.0
2014-05-12 15:30:00,48.62,48.72,48.61,48.69,157900.0,36.9289,37.0049,36.9213,36.9821,157900.0
2014-05-13 09:30:00,49.03,49.63,49.0,49.35,243300.0,37.2403,37.696,37.2175,37.4834,243300.0
2014-05-13 10:00:00,49.34,49.47,49.03,49.24,151800.0,37.4758,37.5745,37.2403,37.3998,151800.0
2014-05-13 10:30:00,49.26,49.33,49.09,49.13,56900.0,37.415,37.4682,37.2859,37.3163,56900.0
2014-05-13 11:00:00,49.12,49.2,48.99,49.01,79400.0,37.3087,37.3694,37.2099,37.2251,79400.0
2014-05-13 11:30:00,49.02,49.06,48.88,48.91,46200.0,37.2327,37.2631,37.1264,37.1492,46200.0
2014-05-13 12:00:00,48.92,48.92,48.79,48.87,35400.0,37.1568,37.1568,37.058,37.1188,35400.0
2014-05-13 12:30:00,48.83,48.93,48.83,48.88,30400.0,37.0884,37.1644,37.0884,37.1264,30400.0
2014-05-13 13:00:00,48.89,48.91,48.81,48.86,17900.0,37.134,37.1492,37.0732,37.1112,17900.0
2014-05-13 13:30:00,48.87,48.9,48.81,48.87,24100.0,37.1188,37.1416,37.0732,37.1188,24100.0
2014-05-13 14:00:00,48.87,48.93,48.83,48.87,27300.0,37.1188,37.1644,37.0884,37.1188,27300.0
2014-05-13 14:30:00,48.88,49.0,48.88,48.98,26200.0,37.1264,37.2175,37.1264,37.2023,26200.0
2014-05-13 15:00:00,48.99,49.02,48.89,48.96,31100.0,37.2099,37.2327,37.134,37.1871,31100.0
2014-05-13 15:30:00,48.96,48.99,48.84,48.86,107800.0,37.1871,37.2099,37.096,37.1112,107800.0
2014-05-14 09:30:00,48.9,49.0,48.56,48.98,112300.0,37.1416,37.2175,36.8833,37.2023,112300.0
2014-05-14 10:00:00,48.94,49.11,48.9,49.0,106200.0,37.172,37.3011,37.1416,37.2175,106200.0
2014-05-14 10:30:00,48.99,49.18,48.92,48.97,68700.0,37.2099,37.3542,37.1568,37.1947,68700.0
2014-05-14 11:00:00,48.97,49.06,48.83,49.0,134700.0,37.1947,37.2631,37.0884,37.2175,134700.0
2014-05-14 11:30:00,49.01,49.02,48.66,48.66,31800.0,37.2251,37.2327,36.9593,36.9593,31800.0
2014-05-14 12:00:00,48.66,48.83,48.66,48.79,24400.0,36.9593,37.0884,36.9593,37.058,24400.0
2014-05-14 12:30:00,48.78,48.82,48.73,48.73,14300.0,37.0504,37.0808,37.0125,37.0125,14300.0
2014-05-14 13:00:00,48.71,48.94,48.71,48.87,23200.0,36.9973,37.172,36.9973,37.1188,23200.0
2014-05-14 13:30:00,48.89,48.91,48.83,48.9,17400.0,37.134,37.1492,37.0884,37.1416,17400.0
2014-05-14 14:00:00,48.89,49.0,48.86,49.0,24500.0,37.134,37.2175,37.1112,37.2175,24500.0
2014-05-14 14:30:00,48.99,49.0,48.8,48.8,47300.0,37.2099,37.2175,37.0656,37.0656,47300.0
2014-05-14 15:00:00,48.8,48.87,48.78,48.83,62700.0,37.0656,37.1188,37.0504,37.0884,62700.0
2014-05-14 15:30:00,48.83,48.85,48.65,48.82,120900.0,37.0884,37.1036,36.9517,37.0808,120900.0
2014-05-15 09:30:00,48.62,48.62,48.04,48.19,142200.0,36.9289,36.9289,36.4884,36.6023,142200.0
2014-05-15 10:00:00,48.19,48.19,47.71,48.03,72900.0,36.6023,36.6023,36.2377,36.4808,72900.0
2014-05-15 10:30:00,48.01,48.33,47.95,48.32,71200.0,36.4656,36.7086,36.42,36.701,71200.0
2014-05-15 11:00:00,48.3,48.3,47.84,47.91,38900.0,36.6858,36.6858,36.3365,36.3896,38900.0
2014-05-15 11:30:00,47.91,48.14,47.86,47.86,60700.0,36.3896,36.5643,36.3516,36.3516,60700.0
2014-05-15 12:00:00,47.84,47.96,47.77,47.87,29800.0,36.3365,36.4276,36.2833,36.3592,29800.0
2014-05-15 12:30:00,47.88,48.13,47.86,48.08,15800.0,36.3668,36.5567,36.3516,36.5187,15800.0
2014-05-15 13:00:00,48.09,48.2,48.07,48.09,45600.0,36.5263,36.6099,36.5112,36.5263,45600.0
2014-05-15 13:30:00,48.11,48.18,48.03,48.18,17000.0,36.5415,36.5947,36.4808,36.5947,17000.0
2014-05-15 14:00:00,48.18,48.4,48.14,48.22,31100.0,36.5947,36.7618,36.5643,36.6251,31100.0
2014-05-15 14:30:00,48.25,48.54,48.23,48.38,77700.0,36.6479,36.8681,36.6327,36.7466,77700.0
2014-05-15 15:00:00,48.39,48.47,48.3,48.36,47300.0,36.7542,36.815,36.6858,36.7314,47300.0
2014-05-15 15:30:00,48.35,48.45,48.32,48.36,91900.0,36.7238,36.7998,36.701,36.7314,91900.0
2014-05-16 09:30:00,48.36,48.63,48.25,48.46,51500.0,36.7314,36.9365,36.6479,36.8074,51500.0
2014-05-16 10:00:00,48.49,48.54,48.21,48.21,47700.0,36.8302,36.8681,36.6175,36.6175,47700.0
2014-05-16 10:30:00,48.27,48.65,48.21,48.62,52600.0,36.6631,36.9517,36.6175,36.9289,52600.0
2014-05-16 11:00:00,48.62,48.74,48.53,48.7,74900.0,36.9289,37.02,36.8605,36.9897,74900.0
2014-05-16 11:30:00,48.7,48.87,48.65,48.76,36100.0,36.9897,37.1188,36.9517,37.0352,36100.0
2014-05-16 12:00:00,48.74,48.77,48.59,48.62,30100.0,37.02,37.0428,36.9061,36.9289,30100.0
2014-05-16 12:30:00,48.62,48.73,48.62,48.7,25300.0,36.9289,37.0125,36.9289,36.9897,25300.0
2014-05-16 13:00:00,48.68,48.72,48.55,48.7,21600.0,36.9745,37.0049,36.8757,36.9897,21600.0
2014-05-16 13:30:00,48.7,48.77,48.66,48.75,21500.0,36.9897,37.0428,36.9593,37.0276,21500.0
2014-05-16 14:00:00,48.73,48.75,48.65,48.74,39400.0,37.0125,37.0276,36.9517,37.02,39400.0
2014-05-16 14:30:00,48.74,48.79,48.66,48.78,64300.0,37.02,37.058,36.9593,37.0504,64300.0
2014-05-16 15:00:00,48.78,48.88,48.77,48.83,62700.0,37.0504,37.1264,37.0428,37.0884,62700.0
2014-05-16 15:30:00,48.83,49.0,48.83,49.0,115700.0,37.0884,37.2175,37.0884,37.2175,115700.0
2014-05-19 09:30:00,48.95,49.06,48.57,48.64,165800.0,37.1795,37.2631,36.8909,36.9441,165800.0
2014-05-19 10:00:00,48.68,48.76,48.57,48.69,48700.0,36.9745,37.0352,36.8909,36.9821,48700.0
2014-05-19 10:30:00,48.66,48.85,48.64,48.83,57600.0,36.9593,37.1036,36.9441,37.0884,57600.0
2014-05-19 11:00:00,48.84,49.12,48.8,49.07,49100.0,37.096,37.3087,37.0656,37.2707,49100.0
2014-05-19 11:30:00,49.07,49.07,48.95,49.0,25800.0,37.2707,37.2707,37.1795,37.2175,25800.0
2014-05-19 12:00:00,48.98,49.0,48.95,48.98,17300.0,37.2023,37.2175,37.1795,37.2023,17300.0
2014-05-19 12:30:00,48.97,48.97,48.8,48.82,31200.0,37.1947,37.1947,37.0656,37.0808,31200.0
2014-05-19 13:00:00,48.84,48.89,48.8,48.83,41300.0,37.096,37.134,37.0656,37.0884,41300.0
2014-05-19 13:30:00,48.83,48.91,48.82,48.9,36400.0,37.0884,37.1492,37.0808,37.1416,36400.0
2014-05-19 14:00:00,48.89,48.93,48.75,48.8,62600.0,37.134,37.1644,37.0276,37.0656,62600.0
2014-05-19 14:30:00,48.8,48.83,48.73,48.76,57700.0,37.0656,37.0884,37.0125,37.0352,57700.0
2014-05-19 15:00:00,48.75,48.81,48.7,48.71,85200.0,37.0276,37.0732,36.9897,36.9973,85200.0
2014-05-19 15:30:00,48.72,48.9,48.71,48.81,137600.0,37.0049,37.1416,36.9973,37.0732,137600.0
2014-05-20 09:30:00,48.54,48.57,48.02,48.32,184000.0,36.8681,36.8909,36.4732,36.701,184000.0
2014-05-20 10:00:00,48.33,48.54,48.27,48.38,143500.0,36.7086,36.8681,36.6631,36.7466,143500.0
2014-05-20 10:30:00,48.39,48.55,48.25,48.37,67200.0,36.7542,36.8757,36.6479,36.739,67200.0
2014-05-20 11:00:00,48.37,48.38,48.05,48.08,30200.0,36.739,36.7466,36.496,36.5187,30200.0
2014-05-20 11:30:00,48.05,48.23,47.99,48.05,49100.0,36.496,36.6327,36.4504,36.496,49100.0
2014-05-20 12:00:00,48.05,48.06,47.6,47.81,114500.0,36.496,36.5036,36.1542,36.3137,114500.0
2014-05-20 12:30:00,47.81,47.93,47.77,47.8,43400.0,36.3137,36.4048,36.2833,36.3061,43400.0
2014-05-20 13:00:00,47.8,47.82,47.64,47.8,35800.0,36.3061,36.3213,36.1846,36.3061,35800.0
2014-05-20 13:30:00,47.8,47.83,47.61,47.65,47300.0,36.3061,36.3289,36.1618,36.1921,47300.0
2014-05-20 14:00:00,47.66,47.89,47.66,47.79,61100.0,36.1997,36.3744,36.1997,36.2985,61100.0
2014-05-20 14:30:00,47.78,47.85,47.76,47.76,45500.0,36.2909,36.3441,36.2757,36.2757,45500.0
2014-05-20 15:00:00,47.76,47.86,47.73,47.82,94800.0,36.2757,36.3516,36.2529,36.3213,94800.0
2014-05-20 15:30:00,47.82,48.01,47.81,47.83,158800.0,36.3213,36.4656,36.3137,36.3289,158800.0
2014-05-21 09:30:00,48.09,48.34,47.85,47.9,106300.0,36.5263,36.7162,36.3441,36.382,106300.0
2014-05-21 10:00:00,47.92,48.0,47.86,47.96,67900.0,36.3972,36.458,36.3516,36.4276,67900.0
2014-05-21 10:30:00,47.95,48.0,47.65,47.65,81700.0,36.42,36.458,36.1921,36.1921,81700.0
2014-05-21 11:00:00,47.66,47.7,47.4,47.41,76300.0,36.1997,36.2301,36.0023,36.0099,76300.0
2014-05-21 11:30:00,47.42,47.54,47.09,47.12,100000.0,36.0175,36.1086,35.7668,35.7896,100000.0
2014-05-21 12:00:00,47.12,47.32,47.07,47.24,98700.0,35.7896,35.9415,35.7516,35.8807,98700.0
2014-05-21 12:30:00,47.24,47.51,47.23,47.5,105000.0,35.8807,36.0858,35.8731,36.0782,105000.0
2014-05-21 13:00:00,47.5,47.65,47.46,47.61,61000.0,36.0782,36.1921,36.0478,36.1618,61000.0
2014-05-21 13:30:00,47.6,47.63,47.58,47.59,64500.0,36.1542,36.177,36.139,36.1466,64500.0
2014-05-21 14:00:00,47.59,47.69,47.51,47.61,89300.0,36.1466,36.2225,36.0858,36.1618,89300.0
2014-05-21 14:30:00,47.62,47.73,47.6,47.62,85400.0,36.1694,36.2529,36.1542,36.1694,85400.0
2014-05-21 15:00:00,47.61,47.65,47.57,47.65,127100.0,36.1618,36.1921,36.1314,36.1921,127100.0
2014-05-21 15:30:00,47.65,47.65,47.52,47.57,256800.0,36.1921,36.1921,36.0934,36.1314,256800.0
2014-05-22 09:30:00,47.75,48.42,47.68,48.16,162200.0,36.2681,36.777,36.2149,36.5795,162200.0
2014-05-22 10:00:00,48.17,48.22,47.83,48.03,99800.0,36.5871,36.6251,36.3289,36.4808,99800.0
2014-05-22 10:30:00,48.04,48.19,48.02,48.15,112800.0,36.4884,36.6023,36.4732,36.5719,112800.0
2014-05-22 11:00:00,48.16,48.27,48.07,48.24,75700.0,36.5795,36.6631,36.5112,36.6403,75700.0
2014-05-22 11:30:00,48.24,48.27,48.17,48.2,50200.0,36.6403,36.6631,36.5871,36.6099,50200.0
2014-05-22 12:00:00,48.19,48.22,47.92,47.93,69500.0,36.6023,36.6251,36.3972,36.4048,69500.0
2014-05-22 12:30:00,47.94,48.08,47.94,48.01,80200.0,36.4124,36.5187,36.4124,36.4656,80200.0
2014-05-22 13:00:00,48.02,48.24,48.0,48.23,65400.0,36.4732,36.6403,36.458,36.6327,65400.0
2014-05-22 13:30:00,48.23,48.24,48.16,48.16,60800.0,36.6327,36.6403,36.5795,36.5795,60800.0
2014-05-22 14:00:00,48.16,48.23,48.12,48.18,73500.0,36.5795,36.6327,36.5491,36.5947,73500.0
2014-05-22 14:30:00,48.19,48.22,48.04,48.13,103500.0,36.6023,36.6251,36.4884,36.5567,103500.0
2014-05-22 15:00:00,48.13,48.16,48.05,48.15,104400.0,36.5567,36.5795,36.496,36.5719,104400.0
2014-05-22 15:30:00,48.15,48.33,48.12,48.18,358700.0,36.5719,36.7086,36.5491,36.5947,358700.0
2014-05-23 09:30:00,49.14,49.5,47.83,47.94,1087300.0,37.3239,37.5973,36.3289,36.4124,1087300.0
2014-05-23 10:00:00,47.95,48.66,47.84,48.34,394400.0,36.42,36.9593,36.3365,36.7162,394400.0
2014-05-23 10:30:00,48.35,48.65,48.31,48.63,126500.0,36.7238,36.9517,36.6934,36.9365,126500.0
2014-05-23 11:00:00,48.63,48.83,48.61,48.8,174800.0,36.9365,37.0884,36.9213,37.0656,174800.0
2014-05-23 11:30:00,48.79,48.84,48.37,48.69,121200.0,37.058,37.096,36.739,36.9821,121200.0
2014-05-23 12:00:00,48.7,48.84,48.68,48.84,75200.0,36.9897,37.096,36.9745,37.096,75200.0
2014-05-23 12:30:00,48.83,48.9,48.81,48.86,79500.0,37.0884,37.1416,37.0732,37.1112,79500.0
2014-05-23 13:00:00,48.85,48.9,48.83,48.87,30300.0,37.1036,37.1416,37.0884,37.1188,30300.0
2014-05-23 13:30:00,48.86,48.9,48.83,48.87,57100.0,37.1112,37.1416,37.0884,37.1188,57100.0
2014-05-23 14:00:00,48.86,48.9,48.74,48.9,73600.0,37.1112,37.1416,37.02,37.1416,73600.0
2014-05-23 14:30:00,48.9,49.11,48.88,49.07,97400.0,37.1416,37.3011,37.1264,37.2707,97400.0
2014-05-23 15:00:00,49.05,49.12,48.95,49.07,84100.0,37.2555,37.3087,37.1795,37.2707,84100.0
2014-05-23 15:30:00,49.07,49.07,48.67,48.92,282200.0,37.2707,37.2707,36.9669,37.1568,282200.0
2014-05-27 09:30:00,49.1,49.1,48.55,48.56,216500.0,37.2935,37.2935,36.8757,36.8833,216500.0
2014-05-27 10:00:00,48.58,48.66,48.45,48.6,143800.0,36.8985,36.9593,36.7998,36.9137,143800.0
2014-05-27 10:30:00,48.59,48.71,48.53,48.71,84900.0,36.9061,36.9973,36.8605,36.9973,84900.0
2014-05-27 11:00:00,48.7,48.7,48.46,48.53,69100.0,36.9897,36.9897,36.8074,36.8605,69100.0
2014-05-27 11:30:00,48.53,48.6,48.48,48.59,59000.0,36.8605,36.9137,36.8226,36.9061,59000.0
2014-05-27 12:00:00,48.6,48.6,48.51,48.56,51800.0,36.9137,36.9137,36.8454,36.8833,51800.0
2014-05-27 12:30:00,48.55,48.66,48.55,48.66,41800.0,36.8757,36.9593,36.8757,36.9593,41800.0
2014-05-27 13:00:00,48.65,48.74,48.62,48.66,46600.0,36.9517,37.02,36.9289,36.9593,46600.0
2014-05-27 13:30:00,48.66,48.72,48.59,48.72,87000.0,36.9593,37.0049,36.9061,37.0049,87000.0
2014-05-27 14:00:00,48.71,48.78,48.7,48.72,51700.0,36.9973,37.0504,36.9897,37.0049,51700.0
2014-05-27 14:30:00,48.72,48.73,48.56,48.63,82000.0,37.0049,37.0125,36.8833,36.9365,82000.0
2014-05-27 15:00:00,48.64,48.67,48.56,48.62,83500.0,36.9441,36.9669,36.8833,36.9289,83500.0
2014-05-27 15:30:00,48.62,48.62,48.41,48.44,222600.0,36.9289,36.9289,36.7694,36.7922,222600.0
2014-05-28 09:30:00,48.35,48.58,48.12,48.24,198800.0,36.7238,36.8985,36.5491,36.6403,198800.0
2014-05-28 10:00:00,48.26,48.27,47.86,47.95,193400.0,36.6555,36.6631,36.3516,36.42,193400.0
2014-05-28 10:30:00,47.94,48.02,47.82,47.9,83200.0,36.4124,36.4732,36.3213,36.382,83200.0
2014-05-28 11:00:00,47.92,48.08,47.89,47.99,175600.0,36.3972,36.5187,36.3744,36.4504,175600.0
2014-05-28 11:30:00,47.99,48.06,47.97,48.04,47300.0,36.4504,36.5036,36.4352,36.4884,47300.0
2014-05-28 12:00:00,48.04,48.19,48.02,48.18,64200.0,36.4884,36.6023,36.4732,36.5947,64200.0
2014-05-28 12:30:00,48.17,48.21,48.12,48.12,59500.0,36.5871,36.6175,36.5491,36.5491,59500.0
2014-05-28 13:00:00,48.13,48.34,48.13,48.32,56300.0,36.5567,36.7162,36.5567,36.701,56300.0
2014-05-28 13:30:00,48.32,48.43,48.26,48.41,67900.0,36.701,36.7846,36.6555,36.7694,67900.0
2014-05-28 14:00:00,48.41,48.47,48.34,48.35,70700.0,36.7694,36.815,36.7162,36.7238,70700.0
2014-05-28 14:30:00,48.35,48.39,48.28,48.35,81900.0,36.7238,36.7542,36.6707,36.7238,81900.0
2014-05-28 15:00:00,48.35,48.58,48.34,48.52,156900.0,36.7238,36.8985,36.7162,36.8529,156900.0
2014-05-28 15:30:00,48.51,48.52,48.46,48.48,202400.0,36.8454,36.8529,36.8074,36.8226,202400.0
2014-05-29 09:30:00,48.52,48.65,48.19,48.25,92600.0,36.8529,36.9517,36.6023,36.6479,92600.0
2014-05-29 10:00:00,48.22,48.22,47.77,47.83,102300.0,36.6251,36.6251,36.2833,36.3289,102300.0
2014-05-29 10:30:00,47.83,48.16,47.82,48.01,80400.0,36.3289,36.5795,36.3213,36.4656,80400.0
2014-05-29 11:00:00,48.01,48.01,47.74,47.75,76600.0,36.4656,36.4656,36.2605,36.2681,76600.0
2014-05-29 11:30:00,47.77,47.87,47.64,47.73,104100.0,36.2833,36.3592,36.1846,36.2529,104100.0
2014-05-29 12:00:00,47.72,47.86,47.72,47.75,94800.0,36.2453,36.3516,36.2453,36.2681,94800.0
2014-05-29 12:30:00,47.75,47.88,47.73,47.8,71900.0,36.2681,36.3668,36.2529,36.3061,71900.0
2014-05-29 13:00:00,47.8,47.88,47.74,47.83,62000.0,36.3061,36.3668,36.2605,36.3289,62000.0
2014-05-29 13:30:00,47.83,47.94,47.78,47.87,51000.0,36.3289,36.4124,36.2909,36.3592,51000.0
2014-05-29 14:00:00,47.88,48.0,47.84,47.95,92300.0,36.3668,36.458,36.3365,36.42,92300.0
2014-05-29 14:30:00,47.95,48.0,47.88,47.9,60400.0,36.42,36.458,36.3668,36.382,60400.0
2014-05-29 15:00:00,47.91,48.04,47.9,48.03,77100.0,36.3896,36.4884,36.382,36.4808,77100.0
2014-05-29 15:30:00,48.03,48.04,47.92,47.99,163600.0,36.4808,36.4884,36.3972,36.4504,163600.0
2014-05-30 09:30:00,48.01,48.46,47.92,48.38,64200.0,36.4656,36.8074,36.3972,36.7466,64200.0
2014-05-30 10:00:00,48.36,48.59,48.34,48.39,97800.0,36.7314,36.9061,36.7162,36.7542,97800.0
2014-05-30 10:30:00,48.36,48.39,48.1,48.11,86000.0,36.7314,36.7542,36.5339,36.5415,86000.0
2014-05-30 11:00:00,48.1,48.19,48.07,48.08,49500.0,36.5339,36.6023,36.5112,36.5187,49500.0
2014-05-30 11:30:00,48.07,48.22,48.04,48.18,48000.0,36.5112,36.6251,36.4884,36.5947,48000.0
2014-05-30 12:00:00,48.18,48.2,48.11,48.15,38800.0,36.5947,36.6099,36.5415,36.5719,38800.0
2014-05-30 12:30:00,48.15,48.15,47.9,47.91,98000.0,36.5719,36.5719,36.382,36.3896,98000.0
2014-05-30 13:00:00,47.92,47.97,47.89,47.94,51500.0,36.3972,36.4352,36.3744,36.4124,51500.0
2014-05-30 13:30:00,47.95,48.02,47.9,48.02,58500.0,36.42,36.4732,36.382,36.4732,58500.0
2014-05-30 14:00:00,48.01,48.11,48.01,48.11,40300.0,36.4656,36.5415,36.4656,36.5415,40300.0
2014-05-30 14:30:00,48.11,48.12,47.99,48.0,58700.0,36.5415,36.5491,36.4504,36.458,58700.0
2014-05-30 15:00:00,47.99,48.07,47.97,48.01,49200.0,36.4504,36.5112,36.4352,36.4656,49200.0
2014-05-30 15:30:00,48.02,48.23,48.02,48.18,257100.0,36.4732,36.6327,36.4732,36.5947,257100.0
2014-06-02 09:30:00,48.25,48.4,47.75,47.82,87600.0,36.6479,36.7618,36.2681,36.3213,87600.0
2014-06-02 10:00:00,47.79,47.85,47.5,47.82,155100.0,36.2985,36.3441,36.0782,36.3213,155100.0
2014-06-02 10:30:00,47.81,48.03,47.8,48.02,43800.0,36.3137,36.4808,36.3061,36.4732,43800.0
2014-06-02 11:00:00,48.02,48.26,48.02,48.21,76800.0,36.4732,36.6555,36.4732,36.6175,76800.0
2014-06-02 11:30:00,48.24,48.34,48.17,48.3,28800.0,36.6403,36.7162,36.5871,36.6858,28800.0
2014-06-02 12:00:00,48.29,48.39,48.26,48.38,38800.0,36.6783,36.7542,36.6555,36.7466,38800.0
2014-06-02 12:30:00,48.39,48.47,48.35,48.35,18200.0,36.7542,36.815,36.7238,36.7238,18200.0
2014-06-02 13:00:00,48.34,48.48,48.33,48.42,24700.0,36.7162,36.8226,36.7086,36.777,24700.0
2014-06-02 13:30:00,48.42,48.55,48.4,48.54,33500.0,36.777,36.8757,36.7618,36.8681,33500.0
2014-06-02 14:00:00,48.54,48.69,48.54,48.66,53500.0,36.8681,36.9821,36.8681,36.9593,53500.0
2014-06-02 14:30:00,48.65,48.66,48.56,48.58,38700.0,36.9517,36.9593,36.8833,36.8985,38700.0
2014-06-02 15:00:00,48.58,48.6,48.43,48.53,56900.0,36.8985,36.9137,36.7846,36.8605,56900.0
2014-06-02 15:30:00,48.53,48.62,48.51,48.56,86900.0,36.8605,36.9289,36.8454,36.8833,86900.0
2014-06-03 09:30:00,48.43,48.7,48.33,48.59,102900.0,36.7846,36.9897,36.7086,36.9061,102900.0
2014-06-03 10:00:00,48.61,48.9,48.61,48.85,97000.0,36.9213,37.1416,36.9213,37.1036,97000.0
2014-06-03 10:30:00,48.85,48.99,48.61,48.71,63600.0,37.1036,37.2099,36.9213,36.9973,63600.0
2014-06-03 11:00:00,48.71,48.73,48.58,48.58,41400.0,36.9973,37.0125,36.8985,36.8985,41400.0
2014-06-03 11:30:00,48.58,48.59,48.26,48.27,104400.0,36.8985,36.9061,36.6555,36.6631,104400.0
2014-06-03 12:00:00,48.28,48.48,48.28,48.45,43100.0,36.6707,36.8226,36.6707,36.7998,43100.0
2014-06-03 12:30:00,48.44,48.54,48.44,48.52,38300.0,36.7922,36.8681,36.7922,36.8529,38300.0
2014-06-03 13:00:00,48.52,48.59,48.48,48.55,19800.0,36.8529,36.9061,36.8226,36.8757,19800.0
2014-06-03 13:30:00,48.57,48.62,48.48,48.61,50200.0,36.8909,36.9289,36.8226,36.9213,50200.0
2014-06-03 14:00:00,48.62,48.68,48.52,48.67,70800.0,36.9289,36.9745,36.8529,36.9669,70800.0
2014-06-03 14:30:00,48.67,48.7,48.59,48.67,37300.0,36.9669,36.9897,36.9061,36.9669,37300.0
2014-06-03 15:00:00,48.67,48.77,48.63,48.76,77700.0,36.9669,37.0428,36.9365,37.0352,77700.0
2014-06-03 15:30:00,48.76,48.87,48.75,48.85,201000.0,37.0352,37.1188,37.0276,37.1036,201000.0
2014-06-04 09:30:00,48.73,48.9,48.63,48.82,56300.0,37.0125,37.1416,36.9365,37.0808,56300.0
2014-06-04 10:00:00,48.83,48.95,48.81,48.85,30600.0,37.0884,37.1795,37.0732,37.1036,30600.0
2014-06-04 10:30:00,48.85,48.9,48.81,48.88,53300.0,37.1036,37.1416,37.0732,37.1264,53300.0
2014-06-04 11:00:00,48.86,49.1,48.84,49.1,43800.0,37.1112,37.2935,37.096,37.2935,43800.0
2014-06-04 11:30:00,49.08,49.14,49.02,49.13,37100.0,37.2783,37.3239,37.2327,37.3163,37100.0
2014-06-04 12:00:00,49.14,49.33,49.13,49.32,80900.0,37.3239,37.4682,37.3163,37.4606,80900.0
2014-06-04 12:30:00,49.34,49.46,49.26,49.44,60400.0,37.4758,37.5669,37.415,37.5517,60400.0
2014-06-04 13:00:00,49.44,49.54,49.42,49.52,53900.0,37.5517,37.6277,37.5365,37.6125,53900.0
2014-06-04 13:30:00,49.51,49.62,49.47,49.61,61900.0,37.6049,37.6884,37.5745,37.6808,61900.0
2014-06-04 14:00:00,49.61,49.61,49.43,49.48,74000.0,37.6808,37.6808,37.5441,37.5821,74000.0
2014-06-04 14:30:00,49.48,49.49,49.23,49.24,97300.0,37.5821,37.5897,37.3922,37.3998,97300.0
2014-06-04 15:00:00,49.24,49.29,49.21,49.24,101400.0,37.3998,37.4378,37.377,37.3998,101400.0
2014-06-04 15:30:00,49.24,49.25,49.15,49.19,205400.0,37.3998,37.4074,37.3315,37.3618,205400.0
2014-06-05 09:30:00,49.25,49.43,48.72,48.93,71600.0,37.4074,37.5441,37.0049,37.1644,71600.0
2014-06-05 10:00:00,48.92,49.16,48.74,49.1,79800.0,37.1568,37.3391,37.02,37.2935,79800.0
2014-06-05 10:30:00,49.11,49.18,48.9,49.18,55200.0,37.3011,37.3542,37.1416,37.3542,55200.0
2014-06-05 11:00:00,49.16,49.57,49.13,49.41,68300.0,37.3391,37.6505,37.3163,37.5289,68300.0
2014-06-05 11:30:00,49.42,49.59,49.39,49.49,86300.0,37.5365,37.6657,37.5137,37.5897,86300.0
2014-06-05 12:00:00,49.5,49.63,49.43,49.55,67600.0,37.5973,37.696,37.5441,37.6353,67600.0
2014-06-05 12:30:00,49.54,49.6,49.41,49.43,44000.0,37.6277,37.6733,37.5289,37.5441,44000.0
2014-06-05 13:00:00,49.45,49.51,49.4,49.42,64900.0,37.5593,37.6049,37.5213,37.5365,64900.0
2014-06-05 13:30:00,49.41,49.51,49.39,49.5,54400.0,37.5289,37.6049,37.5137,37.5973,54400.0
2014-06-05 14:00:00,49.49,49.58,49.48,49.5,54300.0,37.5897,37.6581,37.5821,37.5973,54300.0
2014-06-05 14:30:00,49.51,49.72,49.49,49.68,81200.0,37.6049,37.7644,37.5897,37.734,81200.0
2014-06-05 15:00:00,49.69,49.82,49.67,49.76,114600.0,37.7416,37.8404,37.7264,37.7948,114600.0
2014-06-05 15:30:00,49.75,49.84,49.69,49.82,222100.0,37.7872,37.8555,37.7416,37.8404,222100.0
2014-06-06 09:30:00,50.0,50.12,49.64,49.8,179200.0,37.9771,38.0682,37.7036,37.8252,179200.0
2014-06-06 10:00:00,49.8,49.99,49.75,49.86,127800.0,37.8252,37.9695,37.7872,37.8707,127800.0
2014-06-06 10:30:00,49.88,49.88,49.72,49.81,56300.0,37.8859,37.8859,37.7644,37.8328,56300.0
2014-06-06 11:00:00,49.81,49.83,49.6,49.71,56500.0,37.8328,37.8479,37.6733,37.7568,56500.0
2014-06-06 11:30:00,49.73,49.73,49.61,49.61,39900.0,37.772,37.772,37.6808,37.6808,39900.0
2014-06-06 12:00:00,49.62,49.68,49.52,49.56,25000.0,37.6884,37.734,37.6125,37.6429,25000.0
2014-06-06 12:30:00,49.57,49.68,49.56,49.62,87200.0,37.6505,37.734,37.6429,37.6884,87200.0
2014-06-06 13:00:00,49.6,49.67,49.53,49.6,31900.0,37.6733,37.7264,37.6201,37.6733,31900.0
2014-06-06 13:30:00,49.61,49.78,49.56,49.72,61900.0,37.6808,37.81,37.6429,37.7644,61900.0
2014-06-06 14:00:00,49.73,49.74,49.63,49.65,60800.0,37.772,37.7796,37.696,37.7112,60800.0
2014-06-06 14:30:00,49.66,49.69,49.57,49.64,51900.0,37.7188,37.7416,37.6505,37.7036,51900.0
2014-06-06 15:00:00,49.64,49.71,49.61,49.65,65800.0,37.7036,37.7568,37.6808,37.7112,65800.0
2014-06-06 15:30:00,49.65,49.67,49.53,49.6,136200.0,37.7112,37.7264,37.6201,37.6733,136200.0
2014-06-09 09:30:00,49.88,50.08,49.82,49.95,53500.0,37.8859,38.0378,37.8404,37.9391,53500.0
2014-06-09 10:00:00,49.96,50.0,49.77,49.86,41400.0,37.9467,37.9771,37.8024,37.8707,41400.0
2014-06-09 10:30:00,49.83,49.86,49.68,49.75,50500.0,37.8479,37.8707,37.734,37.7872,50500.0
2014-06-09 11:00:00,49.75,49.88,49.74,49.8,31300.0,37.7872,37.8859,37.7796,37.8252,31300.0
2014-06-09 11:30:00,49.82,49.82,49.75,49.75,41500.0,37.8404,37.8404,37.7872,37.7872,41500.0
2014-06-09 12:00:00,49.75,49.76,49.66,49.67,50800.0,37.7872,37.7948,37.7188,37.7264,50800.0
2014-06-09 12:30:00,49.66,49.7,49.63,49.68,17600.0,37.7188,37.7492,37.696,37.734,17600.0
2014-06-09 13:00:00,49.69,49.76,49.64,49.64,18600.0,37.7416,37.7948,37.7036,37.7036,18600.0
2014-06-09 13:30:00,49.65,49.75,49.61,49.61,44700.0,37.7112,37.7872,37.6808,37.6808,44700.0
2014-06-09 14:00:00,49.61,49.63,49.4,49.47,71600.0,37.6808,37.696,37.5213,37.5745,71600.0
2014-06-09 14:30:00,49.49,49.59,49.44,49.56,45500.0,37.5897,37.6657,37.5517,37.6429,45500.0
2014-06-09 15:00:00,49.56,49.65,49.54,49.57,63800.0,37.6429,37.7112,37.6277,37.6505,63800.0
2014-06-09 15:30:00,49.58,49.58,49.48,49.53,181800.0,37.6581,37.6581,37.5821,37.6201,181800.0
2014-06-10 09:30:00,49.57,49.57,49.24,49.55,60100.0,37.6505,37.6505,37.3998,37.6353,60100.0
2014-06-10 10:00:00,49.55,49.59,49.38,49.48,54200.0,37.6353,37.6657,37.5062,37.5821,54200.0
2014-06-10 10:30:00,49.48,49.69,49.43,49.68,57200.0,37.5821,37.7416,37.5441,37.734,57200.0
2014-06-10 11:00:00,49.69,49.75,49.61,49.69,149100.0,37.7416,37.7872,37.6808,37.7416,149100.0
2014-06-10 11:30:00,49.69,49.71,49.6,49.62,28600.0,37.7416,37.7568,37.6733,37.6884,28600.0
2014-06-10 12:00:00,49.6,49.63,49.54,49.6,43000.0,37.6733,37.696,37.6277,37.6733,43000.0
2014-06-10 12:30:00,49.59,49.64,49.51,49.59,49500.0,37.6657,37.7036,37.6049,37.6657,49500.0
2014-06-10 13:00:00,49.6,49.61,49.51,49.53,20700.0,37.6733,37.6808,37.6049,37.6201,20700.0
2014-06-10 13:30:00,49.53,49.71,49.52,49.68,44100.0,37.6201,37.7568,37.6125,37.734,44100.0
2014-06-10 14:00:00,49.67,49.79,49.66,49.79,40200.0,37.7264,37.8176,37.7188,37.8176,40200.0
2014-06-10 14:30:00,49.78,49.81,49.73,49.73,65300.0,37.81,37.8328,37.772,37.772,65300.0
2014-06-10 15:00:00,49.73,49.76,49.69,49.74,55200.0,37.772,37.7948,37.7416,37.7796,55200.0
2014-06-10 15:30:00,49.74,49.94,49.72,49.93,304300.0,37.7796,37.9315,37.7644,37.9239,304300.0
2014-06-11 09:30:00,49.69,49.86,49.32,49.48,84000.0,37.7416,37.8707,37.4606,37.5821,84000.0
2014-06-11 10:00:00,49.52,49.52,49.31,49.37,55700.0,37.6125,37.6125,37.453,37.4986,55700.0
2014-06-11 10:30:00,49.36,49.37,49.16,49.22,74400.0,37.491,37.4986,37.3391,37.3846,74400.0
2014-06-11 11:00:00,49.22,49.56,49.22,49.47,78200.0,37.3846,37.6429,37.3846,37.5745,78200.0
2014-06-11 11:30:00,49.48,49.52,49.32,49.43,132900.0,37.5821,37.6125,37.4606,37.5441,132900.0
2014-06-11 12:00:00,49.43,49.51,49.39,49.46,49500.0,37.5441,37.6049,37.5137,37.5669,49500.0
2014-06-11 12:30:00,49.46,49.54,49.44,49.45,32000.0,37.5669,37.6277,37.5517,37.5593,32000.0
2014-06-11 13:00:00,49.44,49.44,49.25,49.33,37000.0,37.5517,37.5517,37.4074,37.4682,37000.0
2014-06-11 13:30:00,49.35,49.37,49.2,49.28,70600.0,37.4834,37.4986,37.3694,37.4302,70600.0
2014-06-11 14:00:00,49.27,49.36,49.2,49.28,110700.0,37.4226,37.491,37.3694,37.4302,110700.0
2014-06-11 14:30:00,49.28,49.55,49.28,49.53,129600.0,37.4302,37.6353,37.4302,37.6201,129600.0
2014-06-11 15:00:00,49.53,49.66,49.53,49.66,59500.0,37.6201,37.7188,37.6201,37.7188,59500.0
2014-06-11 15:30:00,49.66,49.71,49.58,49.62,129900.0,37.7188,37.7568,37.6581,37.6884,129900.0
2014-06-12 09:30:00,49.79,50.01,49.67,49.7,126500.0,37.8176,37.9847,37.7264,37.7492,126500.0
2014-06-12 10:00:00,49.72,49.83,49.34,49.39,85500.0,37.7644,37.8479,37.4758,37.5137,85500.0
2014-06-12 10:30:00,49.39,49.43,49.25,49.37,43900.0,37.5137,37.5441,37.4074,37.4986,43900.0
2014-06-12 11:00:00,49.37,49.5,49.34,49.49,31600.0,37.4986,37.5973,37.4758,37.5897,31600.0
2014-06-12 11:30:00,49.48,49.62,49.46,49.59,44500.0,37.5821,37.6884,37.5669,37.6657,44500.0
2014-06-12 12:00:00,49.59,49.62,49.5,49.61,33300.0,37.6657,37.6884,37.5973,37.6808,33300.0
2014-06-12 12:30:00,49.63,49.68,49.55,49.55,40900.0,37.696,37.734,37.6353,37.6353,40900.0
2014-06-12 13:00:00,49.58,49.62,49.51,49.54,35400.0,37.6581,37.6884,37.6049,37.6277,35400.0
2014-06-12 13:30:00,49.54,49.56,49.37,49.41,52400.0,37.6277,37.6429,37.4986,37.5289,52400.0
2014-06-12 14:00:00,49.41,49.49,49.38,49.41,46500.0,37.5289,37.5897,37.5062,37.5289,46500.0
2014-06-12 14:30:00,49.41,49.45,49.35,49.41,55400.0,37.5289,37.5593,37.4834,37.5289,55400.0
2014-06-12 15:00:00,49.4,49.5,49.35,49.46,89600.0,37.5213,37.5973,37.4834,37.5669,89600.0
2014-06-12 15:30:00,49.46,49.5,49.34,49.48,139600.0,37.5669,37.5973,37.4758,37.5821,139600.0
2014-06-13 09:30:00,49.71,49.79,49.39,49.52,113500.0,37.7568,37.8176,37.5137,37.6125,113500.0
2014-06-13 10:00:00,49.53,49.7,49.33,49.57,44800.0,37.6201,37.7492,37.4682,37.6505,44800.0
2014-06-13 10:30:00,49.59,49.62,49.4,49.49,112500.0,37.6657,37.6884,37.5213,37.5897,112500.0
2014-06-13 11:00:00,49.5,49.55,49.26,49.3,58900.0,37.5973,37.6353,37.415,37.4454,58900.0
2014-06-13 11:30:00,49.31,49.39,49.22,49.36,38700.0,37.453,37.5137,37.3846,37.491,38700.0
2014-06-13 12:00:00,49.37,49.4,49.28,49.36,41900.0,37.4986,37.5213,37.4302,37.491,41900.0
2014-06-13 12:30:00,49.34,49.37,49.2,49.32,50200.0,37.4758,37.4986,37.3694,37.4606,50200.0
2014-06-13 13:00:00,49.33,49.45,49.3,49.45,28500.0,37.4682,37.5593,37.4454,37.5593,28500.0
2014-06-13 13:30:00,49.44,49.47,49.4,49.4,26000.0,37.5517,37.5745,37.5213,37.5213,26000.0
2014-06-13 14:00:00,49.41,49.5,49.4,49.45,27800.0,37.5289,37.5973,37.5213,37.5593,27800.0
2014-06-13 14:30:00,49.45,49.5,49.39,49.45,37200.0,37.5593,37.5973,37.5137,37.5593,37200.0
2014-06-13 15:00:00,49.45,49.55,49.36,49.38,88200.0,37.5593,37.6353,37.491,37.5062,88200.0
2014-06-13 15:30:00,49.38,49.47,49.34,49.45,167600.0,37.5062,37.5745,37.4758,37.5593,167600.0
2014-06-16 09:30:00,49.53,49.77,49.4,49.58,75100.0,37.6201,37.8024,37.5213,37.6581,75100.0
2014-06-16 10:00:00,49.61,49.82,49.55,49.71,68500.0,37.6808,37.8404,37.6353,37.7568,68500.0
2014-06-16 10:30:00,49.71,49.91,49.68,49.87,55400.0,37.7568,37.9087,37.734,37.8783,55400.0
2014-06-16 11:00:00,49.88,49.9,49.67,49.79,46500.0,37.8859,37.9011,37.7264,37.8176,46500.0
2014-06-16 11:30:00,49.78,49.85,49.67,49.84,32900.0,37.81,37.8631,37.7264,37.8555,32900.0
2014-06-16 12:00:00,49.84,49.84,49.67,49.68,136900.0,37.8555,37.8555,37.7264,37.734,136900.0
2014-06-16 12:30:00,49.68,49.85,49.65,49.81,59800.0,37.734,37.8631,37.7112,37.8328,59800.0
2014-06-16 13:00:00,49.82,49.89,49.74,49.74,44000.0,37.8404,37.8935,37.7796,37.7796,44000.0
2014-06-16 13:30:00,49.75,49.81,49.68,49.75,79400.0,37.7872,37.8328,37.734,37.7872,79400.0
2014-06-16 14:00:00,49.76,49.87,49.76,49.8,56200.0,37.7948,37.8783,37.7948,37.8252,56200.0
2014-06-16 14:30:00,49.79,49.87,49.75,49.77,68400.0,37.8176,37.8783,37.7872,37.8024,68400.0
2014-06-16 15:00:00,49.76,49.86,49.75,49.85,80000.0,37.7948,37.8707,37.7872,37.8631,80000.0
2014-06-16 15:30:00,49.85,49.89,49.8,49.84,174900.0,37.8631,37.8935,37.8252,37.8555,174900.0
2014-06-17 09:30:00,49.94,50.1,49.59,49.96,136300.0,37.9315,38.053,37.6657,37.9467,136300.0
2014-06-17 10:00:00,49.97,50.02,49.64,49.68,184900.0,37.9543,37.9923,37.7036,37.734,184900.0
2014-06-17 10:30:00,49.68,49.71,49.3,49.57,75200.0,37.734,37.7568,37.4454,37.6505,75200.0
2014-06-17 11:00:00,49.58,49.62,49.43,49.56,85900.0,37.6581,37.6884,37.5441,37.6429,85900.0
2014-06-17 11:30:00,49.57,49.63,49.47,49.53,102500.0,37.6505,37.696,37.5745,37.6201,102500.0
2014-06-17 12:00:00,49.54,49.6,49.43,49.44,82400.0,37.6277,37.6733,37.5441,37.5517,82400.0
2014-06-17 12:30:00,49.43,49.63,49.43,49.48,95100.0,37.5441,37.696,37.5441,37.5821,95100.0
2014-06-17 13:00:00,49.48,49.53,49.41,49.47,113000.0,37.5821,37.6201,37.5289,37.5745,113000.0
2014-06-17 13:30:00,49.47,49.51,49.35,49.45,108700.0,37.5745,37.6049,37.4834,37.5593,108700.0
2014-06-17 14:00:00,49.45,49.45,49.31,49.38,110900.0,37.5593,37.5593,37.453,37.5062,110900.0
2014-06-17 14:30:00,49.38,49.43,49.3,49.4,104900.0,37.5062,37.5441,37.4454,37.5213,104900.0
2014-06-17 15:00:00,49.4,49.41,49.28,49.36,141100.0,37.5213,37.5289,37.4302,37.491,141100.0
2014-06-17 15:30:00,49.36,49.4,49.29,49.31,237900.0,37.491,37.5213,37.4378,37.453,237900.0
2014-06-18 09:30:00,49.49,49.85,49.4,49.61,119300.0,37.5897,37.8631,37.5213,37.6808,119300.0
2014-06-18 10:00:00,49.63,49.73,49.49,49.6,76800.0,37.696,37.772,37.5897,37.6733,76800.0
2014-06-18 10:30:00,49.6,49.62,49.47,49.5,63500.0,37.6733,37.6884,37.5745,37.5973,63500.0
2014-06-18 11:00:00,49.48,49.61,49.44,49.59,55800.0,37.5821,37.6808,37.5517,37.6657,55800.0
2014-06-18 11:30:00,49.58,49.62,49.53,49.55,55800.0,37.6581,37.6884,37.6201,37.6353,55800.0
2014-06-18 12:00:00,49.54,49.59,49.49,49.55,58600.0,37.6277,37.6657,37.5897,37.6353,58600.0
2014-06-18 12:30:00,49.55,49.58,49.52,49.58,70700.0,37.6353,37.6581,37.6125,37.6581,70700.0
2014-06-18 13:00:00,49.59,49.61,49.54,49.59,61900.0,37.6657,37.6808,37.6277,37.6657,61900.0
2014-06-18 13:30:00,49.58,49.6,49.36,49.55,76400.0,37.6581,37.6733,37.491,37.6353,76400.0
2014-06-18 14:00:00,49.55,49.77,49.5,49.72,146200.0,37.6353,37.8024,37.5973,37.7644,146200.0
2014-06-18 14:30:00,49.72,49.88,49.71,49.86,70600.0,37.7644,37.8859,37.7568,37.8707,70600.0
2014-06-18 15:00:00,49.86,49.94,49.81,49.9,75000.0,37.8707,37.9315,37.8328,37.9011,75000.0
2014-06-18 15:30:00,49.9,50.01,49.88,49.97,164100.0,37.9011,37.9847,37.8859,37.9543,164100.0
2014-06-19 09:30:00,50.0,50.13,49.93,49.97,68900.0,37.9771,38.0758,37.9239,37.9543,68900.0
2014-06-19 10:00:00,49.96,50.01,49.67,49.78,56600.0,37.9467,37.9847,37.7264,37.81,56600.0
2014-06-19 10:30:00,49.77,49.98,49.76,49.92,75600.0,37.8024,37.9619,37.7948,37.9163,75600.0
2014-06-19 11:00:00,49.92,49.96,49.75,49.88,61000.0,37.9163,37.9467,37.7872,37.8859,61000.0
2014-06-19 11:30:00,49.85,49.92,49.82,49.88,43300.0,37.8631,37.9163,37.8404,37.8859,43300.0
2014-06-19 12:00:00,49.87,49.89,49.8,49.86,68700.0,37.8783,37.8935,37.8252,37.8707,68700.0
2014-06-19 12:30:00,49.85,49.87,49.79,49.8,42500.0,37.8631,37.8783,37.8176,37.8252,42500.0
2014-06-19 13:00:00,49.8,49.83,49.71,49.77,86700.0,37.8252,37.8479,37.7568,37.8024,86700.0
2014-06-19 13:30:00,49.77,49.84,49.71,49.81,81300.0,37.8024,37.8555,37.7568,37.8328,81300.0
2014-06-19 14:00:00,49.8,49.87,49.77,49.84,86200.0,37.8252,37.8783,37.8024,37.8555,86200.0
2014-06-19 14:30:00,49.81,49.84,49.76,49.8,85400.0,37.8328,37.8555,37.7948,37.8252,85400.0
2014-06-19 15:00:00,49.8,49.88,49.8,49.87,128300.0,37.8252,37.8859,37.8252,37.8783,128300.0
2014-06-19 15:30:00,49.87,49.91,49.81,49.83,257500.0,37.8783,37.9087,37.8328,37.8479,257500.0
2014-06-20 09:30:00,49.83,49.99,49.83,49.98,187900.0,37.8479,37.9695,37.8479,37.9619,187900.0
2014-06-20 10:00:00,49.98,50.02,49.84,49.99,112800.0,37.9619,37.9923,37.8555,37.9695,112800.0
2014-06-20 10:30:00,50.0,50.03,49.98,49.99,122200.0,37.9771,37.9999,37.9619,37.9695,122200.0
2014-06-20 11:00:00,50.02,50.14,49.98,50.09,136100.0,37.9923,38.0834,37.9619,38.0454,136100.0
2014-06-20 11:30:00,50.08,50.12,49.96,49.97,125600.0,38.0378,38.0682,37.9467,37.9543,125600.0
2014-06-20 12:00:00,49.96,49.99,49.8,49.81,51500.0,37.9467,37.9695,37.8252,37.8328,51500.0
2014-06-20 12:30:00,49.8,49.81,49.69,49.69,59900.0,37.8252,37.8328,37.7416,37.7416,59900.0
2014-06-20 13:00:00,49.7,49.76,49.62,49.66,58600.0,37.7492,37.7948,37.6884,37.7188,58600.0
2014-06-20 13:30:00,49.66,49.8,49.66,49.68,60000.0,37.7188,37.8252,37.7188,37.734,60000.0
2014-06-20 14:00:00,49.68,49.81,49.68,49.76,68000.0,37.734,37.8328,37.734,37.7948,68000.0
2014-06-20 14:30:00,49.76,49.8,49.72,49.72,68800.0,37.7948,37.8252,37.7644,37.7644,68800.0
2014-06-20 15:00:00,49.73,49.76,49.71,49.74,94300.0,37.772,37.7948,37.7568,37.7796,94300.0
2014-06-20 15:30:00,49.74,49.8,49.6,49.64,393300.0,37.7796,37.8252,37.6733,37.7036,393300.0
2014-06-23 09:30:00,49.58,49.99,49.57,49.97,106200.0,37.6581,37.9695,37.6505,37.9543,106200.0
2014-06-23 10:00:00,49.97,50.02,49.75,49.85,108200.0,37.9543,37.9923,37.7872,37.8631,108200.0
2014-06-23 10:30:00,49.84,49.92,49.77,49.91,82100.0,37.8555,37.9163,37.8024,37.9087,82100.0
2014-06-23 11:00:00,49.9,49.95,49.85,49.85,81000.0,37.9011,37.9391,37.8631,37.8631,81000.0
2014-06-23 11:30:00,49.84,49.95,49.82,49.94,66600.0,37.8555,37.9391,37.8404,37.9315,66600.0
2014-06-23 12:00:00,49.94,49.96,49.84,49.86,61300.0,37.9315,37.9467,37.8555,37.8707,61300.0
2014-06-23 12:30:00,49.86,49.93,49.85,49.87,67800.0,37.8707,37.9239,37.8631,37.8783,67800.0
2014-06-23 13:00:00,49.87,49.91,49.81,49.85,34900.0,37.8783,37.9087,37.8328,37.8631,34900.0
2014-06-23 13:30:00,49.85,49.92,49.8,49.9,50300.0,37.8631,37.9163,37.8252,37.9011,50300.0
2014-06-23 14:00:00,49.91,49.91,49.84,49.88,79300.0,37.9087,37.9087,37.8555,37.8859,79300.0
2014-06-23 14:30:00,49.89,49.9,49.82,49.89,56600.0,37.8935,37.9011,37.8404,37.8935,56600.0
2014-06-23 15:00:00,49.89,49.94,49.86,49.89,59100.0,37.8935,37.9315,37.8707,37.8935,59100.0
2014-06-23 15:30:00,49.9,50.03,49.88,49.99,148400.0,37.9011,37.9999,37.8859,37.9695,148400.0
2014-06-24 09:30:00,49.82,50.02,49.76,49.9,120700.0,37.8404,37.9923,37.7948,37.9011,120700.0
2014-06-24 10:00:00,49.93,50.12,49.86,50.1,94600.0,37.9239,38.0682,37.8707,38.053,94600.0
2014-06-24 10:30:00,50.1,50.12,49.93,50.0,78800.0,38.053,38.0682,37.9239,37.9771,78800.0
2014-06-24 11:00:00,50.0,50.08,49.95,50.01,89300.0,37.9771,38.0378,37.9391,37.9847,89300.0
2014-06-24 11:30:00,50.03,50.09,49.98,50.06,74400.0,37.9999,38.0454,37.9619,38.0226,74400.0
2014-06-24 12:00:00,50.08,50.1,50.01,50.04,84100.0,38.0378,38.053,37.9847,38.0075,84100.0
2014-06-24 12:30:00,50.05,50.1,50.01,50.03,33200.0,38.015,38.053,37.9847,37.9999,33200.0
2014-06-24 13:00:00,50.02,50.04,49.82,49.93,42700.0,37.9923,38.0075,37.8404,37.9239,42700.0
2014-06-24 13:30:00,49.94,50.0,49.78,49.78,57800.0,37.9315,37.9771,37.81,37.81,57800.0
2014-06-24 14:00:00,49.79,49.86,49.77,49.79,33800.0,37.8176,37.8707,37.8024,37.8176,33800.0
2014-06-24 14:30:00,49.79,49.8,49.7,49.77,34700.0,37.8176,37.8252,37.7492,37.8024,34700.0
2014-06-24 15:00:00,49.76,49.77,49.49,49.54,83000.0,37.7948,37.8024,37.5897,37.6277,83000.0
2014-06-24 15:30:00,49.56,49.61,49.46,49.48,180900.0,37.6429,37.6808,37.5669,37.5821,180900.0
2014-06-25 09:30:00,50.27,50.33,49.71,49.75,185700.0,38.1821,38.2277,37.7568,37.7872,185700.0
2014-06-25 10:00:00,49.76,49.83,49.56,49.56,78000.0,37.7948,37.8479,37.6429,37.6429,78000.0
2014-06-25 10:30:00,49.59,49.72,49.47,49.72,114200.0,37.6657,37.7644,37.5745,37.7644,114200.0
2014-06-25 11:00:00,49.7,49.71,49.49,49.49,64700.0,37.7492,37.7568,37.5897,37.5897,64700.0
2014-06-25 11:30:00,49.51,49.58,49.34,49.5,35400.0,37.6049,37.6581,37.4758,37.5973,35400.0
2014-06-25 12:00:00,49.52,49.59,49.46,49.58,53600.0,37.6125,37.6657,37.5669,37.6581,53600.0
2014-06-25 12:30:00,49.6,49.65,49.5,49.54,65900.0,37.6733,37.7112,37.5973,37.6277,65900.0
2014-06-25 13:00:00,49.56,49.57,49.47,49.47,39300.0,37.6429,37.6505,37.5745,37.5745,39300.0
2014-06-25 13:30:00,49.49,49.61,49.48,49.57,44200.0,37.5897,37.6808,37.5821,37.6505,44200.0
2014-06-25 14:00:00,49.56,49.65,49.55,49.6,36200.0,37.6429,37.7112,37.6353,37.6733,36200.0
2014-06-25 14:30:00,49.6,49.65,49.56,49.61,59600.0,37.6733,37.7112,37.6429,37.6808,59600.0
2014-06-25 15:00:00,49.61,49.86,49.6,49.86,80800.0,37.6808,37.8707,37.6733,37.8707,80800.0
2014-06-25 15:30:00,49.86,49.89,49.8,49.87,164900.0,37.8707,37.8935,37.8252,37.8783,164900.0
2014-06-26 09:30:00,49.78,49.86,49.3,49.3,80200.0,37.81,37.8707,37.4454,37.4454,80200.0
2014-06-26 10:00:00,49.3,49.46,49.25,49.34,69200.0,37.4454,37.5669,37.4074,37.4758,69200.0
2014-06-26 10:30:00,49.31,49.34,49.01,49.13,81300.0,37.453,37.4758,37.2251,37.3163,81300.0
2014-06-26 11:00:00,49.13,49.44,49.13,49.37,125500.0,37.3163,37.5517,37.3163,37.4986,125500.0
2014-06-26 11:30:00,49.37,49.39,49.25,49.28,45700.0,37.4986,37.5137,37.4074,37.4302,45700.0
2014-06-26 12:00:00,49.27,49.3,49.19,49.23,31600.0,37.4226,37.4454,37.3618,37.3922,31600.0
2014-06-26 12:30:00,49.23,49.25,49.12,49.14,41300.0,37.3922,37.4074,37.3087,37.3239,41300.0
2014-06-26 13:00:00,49.13,49.26,49.12,49.22,52600.0,37.3163,37.415,37.3087,37.3846,52600.0
2014-06-26 13:30:00,49.22,49.29,49.11,49.11,53300.0,37.3846,37.4378,37.3011,37.3011,53300.0
2014-06-26 14:00:00,49.11,49.18,49.0,49.14,112500.0,37.3011,37.3542,37.2175,37.3239,112500.0
2014-06-26 14:30:00,49.15,49.24,49.1,49.16,99800.0,37.3315,37.3998,37.2935,37.3391,99800.0
2014-06-26 15:00:00,49.17,49.43,49.16,49.29,114700.0,37.3466,37.5441,37.3391,37.4378,114700.0
2014-06-26 15:30:00,49.3,49.34,49.21,49.31,161400.0,37.4454,37.4758,37.377,37.453,161400.0
2014-06-27 09:30:00,49.55,50.21,49.55,50.15,295600.0,37.6353,38.1366,37.6353,38.091,295600.0
2014-06-27 10:00:00,50.18,50.75,50.16,50.66,217300.0,38.1138,38.5467,38.0986,38.4784,217300.0
2014-06-27 10:30:00,50.65,50.85,50.52,50.57,159700.0,38.4708,38.6227,38.372,38.41,159700.0
2014-06-27 11:00:00,50.57,50.71,50.4,50.58,202900.0,38.41,38.5163,38.2809,38.4176,202900.0
2014-06-27 11:30:00,50.57,50.85,50.48,50.84,113700.0,38.41,38.6227,38.3416,38.6151,113700.0
2014-06-27 12:00:00,50.84,50.86,50.65,50.82,81000.0,38.6151,38.6303,38.4708,38.5999,81000.0
2014-06-27 12:30:00,50.81,50.81,50.63,50.77,92700.0,38.5923,38.5923,38.4556,38.5619,92700.0
2014-06-27 13:00:00,50.77,51.0,50.75,50.89,130400.0,38.5619,38.7366,38.5467,38.6531,130400.0
2014-06-27 13:30:00,50.88,50.88,50.62,50.62,255200.0,38.6455,38.6455,38.448,38.448,255200.0
2014-06-27 14:00:00,50.6,50.76,50.52,50.52,77600.0,38.4328,38.5543,38.372,38.372,77600.0
2014-06-27 14:30:00,50.53,50.72,50.52,50.52,69600.0,38.3796,38.5239,38.372,38.372,69600.0
2014-06-27 15:00:00,50.53,50.64,50.5,50.54,95000.0,38.3796,38.4632,38.3568,38.3872,95000.0
2014-06-27 15:30:00,50.54,50.79,50.54,50.62,266600.0,38.3872,38.5771,38.3872,38.448,266600.0
2014-06-30 09:30:00,50.54,50.71,50.31,50.4,118200.0,38.3872,38.5163,38.2125,38.2809,118200.0
2014-06-30 10:00:00,50.42,50.5,50.33,50.37,76800.0,38.2961,38.3568,38.2277,38.2581,76800.0
2014-06-30 10:30:00,50.38,50.5,50.34,50.36,57200.0,38.2657,38.3568,38.2353,38.2505,57200.0
2014-06-30 11:00:00,50.36,50.59,50.33,50.59,34900.0,38.2505,38.4252,38.2277,38.4252,34900.0
2014-06-30 11:30:00,50.59,50.62,50.42,50.51,34600.0,38.4252,38.448,38.2961,38.3644,34600.0
2014-06-30 12:00:00,50.51,50.61,50.5,50.61,21300.0,38.3644,38.4404,38.3568,38.4404,21300.0
2014-06-30 12:30:00,50.59,50.63,50.52,50.52,26400.0,38.4252,38.4556,38.372,38.372,26400.0
2014-06-30 13:00:00,50.52,50.63,50.51,50.6,46800.0,38.372,38.4556,38.3644,38.4328,46800.0
2014-06-30 13:30:00,50.6,50.6,50.51,50.52,41400.0,38.4328,38.4328,38.3644,38.372,41400.0
2014-06-30 14:00:00,50.52,50.58,50.5,50.51,62600.0,38.372,38.4176,38.3568,38.3644,62600.0
2014-06-30 14:30:00,50.51,50.61,50.51,50.55,53000.0,38.3644,38.4404,38.3644,38.3948,53000.0
2014-06-30 15:00:00,50.55,50.75,50.54,50.74,69900.0,38.3948,38.5467,38.3872,38.5391,69900.0
2014-06-30 15:30:00,50.74,50.75,50.58,50.73,231700.0,38.5391,38.5467,38.4176,38.5315,231700.0
2014-07-01 09:30:00,50.73,51.38,50.73,51.3,103700.0,38.5315,39.0252,38.5315,38.9645,103700.0
2014-07-01 10:00:00,51.32,51.4,51.11,51.15,121000.0,38.9797,39.0404,38.8202,38.8505,121000.0
2014-07-01 10:30:00,51.15,51.44,51.15,51.38,78100.0,38.8505,39.0708,38.8505,39.0252,78100.0
2014-07-01 11:00:00,51.38,51.45,51.35,51.44,58100.0,39.0252,39.0784,39.0024,39.0708,58100.0
2014-07-01 11:30:00,51.44,51.48,51.4,51.47,50800.0,39.0708,39.1012,39.0404,39.0936,50800.0
2014-07-01 12:00:00,51.47,51.61,51.43,51.57,97900.0,39.0936,39.1999,39.0632,39.1695,97900.0
2014-07-01 12:30:00,51.54,51.66,51.5,51.59,69100.0,39.1468,39.2379,39.1164,39.1847,69100.0
2014-07-01 13:00:00,51.58,51.63,51.47,51.5,79000.0,39.1771,39.2151,39.0936,39.1164,79000.0
2014-07-01 13:30:00,51.5,51.54,51.43,51.47,56700.0,39.1164,39.1468,39.0632,39.0936,56700.0
2014-07-01 14:00:00,51.47,51.47,51.24,51.28,39500.0,39.0936,39.0936,38.9189,38.9493,39500.0
2014-07-01 14:30:00,51.29,51.43,51.27,51.42,64600.0,38.9569,39.0632,38.9417,39.0556,64600.0
2014-07-01 15:00:00,51.41,51.52,51.38,51.49,92600.0,39.048,39.1316,39.0252,39.1088,92600.0
2014-07-01 15:30:00,51.48,51.61,51.45,51.6,308400.0,39.1012,39.1999,39.0784,39.1923,308400.0
2014-07-02 09:30:00,51.57,51.95,51.36,51.38,104400.0,39.1695,39.4582,39.01,39.0252,104400.0
2014-07-02 10:00:00,51.41,51.67,51.4,51.59,42500.0,39.048,39.2455,39.0404,39.1847,42500.0
2014-07-02 10:30:00,51.61,51.61,51.38,51.38,25800.0,39.1999,39.1999,39.0252,39.0252,25800.0
2014-07-02 11:00:00,51.39,51.45,51.29,51.32,27900.0,39.0328,39.0784,38.9569,38.9797,27900.0
2014-07-02 11:30:00,51.33,51.44,51.33,51.41,13600.0,38.9873,39.0708,38.9873,39.048,13600.0
2014-07-02 12:00:00,51.43,51.44,51.36,51.4,12200.0,39.0632,39.0708,39.01,39.0404,12200.0
2014-07-02 12:30:00,51.4,51.42,51.32,51.39,18300.0,39.0404,39.0556,38.9797,39.0328,18300.0
2014-07-02 13:00:00,51.4,51.4,51.29,51.31,34500.0,39.0404,39.0404,38.9569,38.9721,34500.0
2014-07-02 13:30:00,51.32,51.5,51.29,51.48,46900.0,38.9797,39.1164,38.9569,39.1012,46900.0
2014-07-02 14:00:00,51.48,51.49,51.36,51.46,32700.0,39.1012,39.1088,39.01,39.086,32700.0
2014-07-02 14:30:00,51.45,51.53,51.45,51.52,38900.0,39.0784,39.1392,39.0784,39.1316,38900.0
2014-07-02 15:00:00,51.52,51.53,51.47,51.5,57900.0,39.1316,39.1392,39.0936,39.1164,57900.0
2014-07-02 15:30:00,51.51,51.52,51.37,51.42,169600.0,39.124,39.1316,39.0176,39.0556,169600.0
2014-07-03 09:30:00,51.5,51.9,51.47,51.83,46200.0,39.1164,39.4202,39.0936,39.367,46200.0
2014-07-03 10:00:00,51.83,52.07,51.81,51.91,57500.0,39.367,39.5493,39.3518,39.4278,57500.0
2014-07-03 10:30:00,51.9,51.99,51.81,51.86,93500.0,39.4202,39.4886,39.3518,39.3898,93500.0
2014-07-03 11:00:00,51.86,51.88,51.7,51.8,82100.0,39.3898,39.405,39.2683,39.3442,82100.0
2014-07-03 11:30:00,51.8,51.87,51.76,51.82,27400.0,39.3442,39.3974,39.3139,39.3594,27400.0
2014-07-03 12:00:00,51.83,51.85,51.75,51.82,28700.0,39.367,39.3822,39.3063,39.3594,28700.0
2014-07-03 12:30:00,51.83,51.85,51.73,51.77,87900.0,39.367,39.3822,39.2911,39.3215,87900.0
2014-07-07 09:30:00,51.47,51.6,51.27,51.42,98600.0,39.0936,39.1923,38.9417,39.0556,98600.0
2014-07-07 10:00:00,51.41,51.45,51.28,51.35,53800.0,39.048,39.0784,38.9493,39.0024,53800.0
2014-07-07 10:30:00,51.35,51.47,51.34,51.41,87500.0,39.0024,39.0936,38.9949,39.048,87500.0
2014-07-07 11:00:00,51.41,51.52,51.36,51.37,135000.0,39.048,39.1316,39.01,39.0176,135000.0
2014-07-07 11:30:00,51.37,51.54,51.3,51.37,65600.0,39.0176,39.1468,38.9645,39.0176,65600.0
2014-07-07 12:00:00,51.37,51.48,51.36,51.36,41800.0,39.0176,39.1012,39.01,39.01,41800.0
2014-07-07 12:30:00,51.37,51.47,51.34,51.46,34200.0,39.0176,39.0936,38.9949,39.086,34200.0
2014-07-07 13:00:00,51.46,51.46,51.34,51.34,35800.0,39.086,39.086,38.9949,38.9949,35800.0
2014-07-07 13:30:00,51.34,51.39,51.33,51.33,51300.0,38.9949,39.0328,38.9873,38.9873,51300.0
2014-07-07 14:00:00,51.35,51.35,51.17,51.18,95900.0,39.0024,39.0024,38.8657,38.8733,95900.0
2014-07-07 14:30:00,51.18,51.22,51.04,51.1,87400.0,38.8733,38.9037,38.767,38.8126,87400.0
2014-07-07 15:00:00,51.1,51.12,50.98,51.02,118500.0,38.8126,38.8278,38.7214,38.7518,118500.0
2014-07-07 15:30:00,51.02,51.08,50.98,51.05,187400.0,38.7518,38.7974,38.7214,38.7746,187400.0
2014-07-08 09:30:00,50.78,50.99,50.58,50.8,145000.0,38.5695,38.729,38.4176,38.5847,145000.0
2014-07-08 10:00:00,50.8,50.87,50.67,50.8,158000.0,38.5847,38.6379,38.486,38.5847,158000.0
2014-07-08 10:30:00,50.79,50.94,50.71,50.89,73700.0,38.5771,38.691,38.5163,38.6531,73700.0
2014-07-08 11:00:00,50.89,50.89,50.69,50.72,87200.0,38.6531,38.6531,38.5012,38.5239,87200.0
2014-07-08 11:30:00,50.72,50.91,50.71,50.83,50100.0,38.5239,38.6683,38.5163,38.6075,50100.0
2014-07-08 12:00:00,50.83,50.91,50.76,50.82,67400.0,38.6075,38.6683,38.5543,38.5999,67400.0
2014-07-08 12:30:00,50.83,51.01,50.83,50.95,45800.0,38.6075,38.7442,38.6075,38.6986,45800.0
2014-07-08 13:00:00,50.96,50.96,50.83,50.91,25800.0,38.7062,38.7062,38.6075,38.6683,25800.0
2014-07-08 13:30:00,50.91,51.05,50.91,50.98,31300.0,38.6683,38.7746,38.6683,38.7214,31300.0
2014-07-08 14:00:00,50.96,50.98,50.84,50.87,52200.0,38.7062,38.7214,38.6151,38.6379,52200.0
2014-07-08 14:30:00,50.87,50.9,50.8,50.8,46100.0,38.6379,38.6607,38.5847,38.5847,46100.0
2014-07-08 15:00:00,50.8,50.89,50.78,50.82,74800.0,38.5847,38.6531,38.5695,38.5999,74800.0
2014-07-08 15:30:00,50.81,50.84,50.71,50.72,183000.0,38.5923,38.6151,38.5163,38.5239,183000.0
2014-07-09 09:30:00,50.94,51.17,50.67,50.7,145000.0,38.691,38.8657,38.486,38.5087,145000.0
2014-07-09 10:00:00,50.74,50.9,50.6,50.8,124700.0,38.5391,38.6607,38.4328,38.5847,124700.0
2014-07-09 10:30:00,50.78,50.82,50.63,50.73,87000.0,38.5695,38.5999,38.4556,38.5315,87000.0
2014-07-09 11:00:00,50.74,50.84,50.7,50.74,81400.0,38.5391,38.6151,38.5087,38.5391,81400.0
2014-07-09 11:30:00,50.74,50.81,50.69,50.79,48800.0,38.5391,38.5923,38.5012,38.5771,48800.0
2014-07-09 12:00:00,50.8,50.86,50.79,50.81,32100.0,38.5847,38.6303,38.5771,38.5923,32100.0
2014-07-09 12:30:00,50.82,50.84,50.75,50.77,31100.0,38.5999,38.6151,38.5467,38.5619,31100.0
2014-07-09 13:00:00,50.78,50.78,50.66,50.66,38000.0,38.5695,38.5695,38.4784,38.4784,38000.0
2014-07-09 13:30:00,50.66,50.81,50.65,50.75,48600.0,38.4784,38.5923,38.4708,38.5467,48600.0
2014-07-09 14:00:00,50.74,50.92,50.7,50.89,141400.0,38.5391,38.6758,38.5087,38.6531,141400.0
2014-07-09 14:30:00,50.88,50.89,50.75,50.77,67800.0,38.6455,38.6531,38.5467,38.5619,67800.0
2014-07-09 15:00:00,50.76,50.82,50.7,50.77,98600.0,38.5543,38.5999,38.5087,38.5619,98600.0
2014-07-09 15:30:00,50.77,50.82,50.72,50.75,299900.0,38.5619,38.5999,38.5239,38.5467,299900.0
2014-07-10 09:30:00,50.22,50.28,49.43,49.8,208800.0,38.1442,38.1897,37.5441,37.8252,208800.0
2014-07-10 10:00:00,49.8,50.02,49.69,49.99,146600.0,37.8252,37.9923,37.7416,37.9695,146600.0
2014-07-10 10:30:00,49.98,50.38,49.95,50.38,128600.0,37.9619,38.2657,37.9391,38.2657,128600.0
2014-07-10 11:00:00,50.42,50.66,50.21,50.36,291000.0,38.2961,38.4784,38.1366,38.2505,291000.0
2014-07-10 11:30:00,50.34,50.61,50.2,50.6,147500.0,38.2353,38.4404,38.129,38.4328,147500.0
2014-07-10 12:00:00,50.59,50.67,50.54,50.6,72400.0,38.4252,38.486,38.3872,38.4328,72400.0
2014-07-10 12:30:00,50.6,50.69,50.49,50.49,66200.0,38.4328,38.5012,38.3492,38.3492,66200.0
2014-07-10 13:00:00,50.5,50.62,50.43,50.58,25600.0,38.3568,38.448,38.3037,38.4176,25600.0
2014-07-10 13:30:00,50.62,50.71,50.54,50.55,37100.0,38.448,38.5163,38.3872,38.3948,37100.0
2014-07-10 14:00:00,50.56,50.61,50.52,50.59,46000.0,38.4024,38.4404,38.372,38.4252,46000.0
2014-07-10 14:30:00,50.59,50.63,50.45,50.6,88200.0,38.4252,38.4556,38.3189,38.4328,88200.0
2014-07-10 15:00:00,50.58,50.69,50.53,50.68,64300.0,38.4176,38.5012,38.3796,38.4936,64300.0
2014-07-10 15:30:00,50.68,50.76,50.58,50.61,198900.0,38.4936,38.5543,38.4176,38.4404,198900.0
2014-07-11 09:30:00,50.36,50.56,49.77,49.79,145500.0,38.2505,38.4024,37.8024,37.8176,145500.0
2014-07-11 10:00:00,49.8,49.98,49.73,49.94,87700.0,37.8252,37.9619,37.772,37.9315,87700.0
2014-07-11 10:30:00,49.96,50.04,49.87,50.01,97600.0,37.9467,38.0075,37.8783,37.9847,97600.0
2014-07-11 11:00:00,50.02,50.06,49.95,50.02,127700.0,37.9923,38.0226,37.9391,37.9923,127700.0
2014-07-11 11:30:00,50.03,50.09,49.91,49.93,129500.0,37.9999,38.0454,37.9087,37.9239,129500.0
2014-07-11 12:00:00,49.93,49.98,49.89,49.97,44500.0,37.9239,37.9619,37.8935,37.9543,44500.0
2014-07-11 12:30:00,49.98,49.98,49.89,49.93,37800.0,37.9619,37.9619,37.8935,37.9239,37800.0
2014-07-11 13:00:00,49.93,50.01,49.9,49.98,71300.0,37.9239,37.9847,37.9011,37.9619,71300.0
2014-07-11 13:30:00,49.98,49.98,49.91,49.96,68200.0,37.9619,37.9619,37.9087,37.9467,68200.0
2014-07-11 14:00:00,49.96,50.05,49.93,50.04,114900.0,37.9467,38.015,37.9239,38.0075,114900.0
2014-07-11 14:30:00,50.05,50.06,49.99,50.03,84600.0,38.015,38.0226,37.9695,37.9999,84600.0
2014-07-11 15:00:00,50.03,50.06,49.99,50.06,87900.0,37.9999,38.0226,37.9695,38.0226,87900.0
2014-07-11 15:30:00,50.05,50.13,49.97,49.99,258500.0,38.015,38.0758,37.9543,37.9695,258500.0
2014-07-14 09:30:00,50.28,50.41,50.13,50.26,84300.0,38.1897,38.2885,38.0758,38.1745,84300.0
2014-07-14 10:00:00,50.27,50.33,50.16,50.16,52700.0,38.1821,38.2277,38.0986,38.0986,52700.0
2014-07-14 10:30:00,50.15,50.35,50.1,50.23,58900.0,38.091,38.2429,38.053,38.1518,58900.0
2014-07-14 11:00:00,50.23,50.3,50.17,50.29,52800.0,38.1518,38.2049,38.1062,38.1973,52800.0
2014-07-14 11:30:00,50.29,50.4,50.29,50.39,99800.0,38.1973,38.2809,38.1973,38.2733,99800.0
2014-07-14 12:00:00,50.39,50.39,50.27,50.27,193400.0,38.2733,38.2733,38.1821,38.1821,193400.0
2014-07-14 12:30:00,50.28,50.3,50.0,50.08,57000.0,38.1897,38.2049,37.9771,38.0378,57000.0
2014-07-14 13:00:00,50.07,50.12,50.02,50.05,34700.0,38.0302,38.0682,37.9923,38.015,34700.0
2014-07-14 13:30:00,50.04,50.1,50.0,50.0,51500.0,38.0075,38.053,37.9771,37.9771,51500.0
2014-07-14 14:00:00,50.01,50.02,49.83,49.9,111200.0,37.9847,37.9923,37.8479,37.9011,111200.0
2014-07-14 14:30:00,49.9,49.9,49.76,49.81,80600.0,37.9011,37.9011,37.7948,37.8328,80600.0
2014-07-14 15:00:00,49.82,49.83,49.69,49.71,105000.0,37.8404,37.8479,37.7416,37.7568,105000.0
2014-07-14 15:30:00,49.7,49.78,49.69,49.78,200300.0,37.7492,37.81,37.7416,37.81,200300.0
2014-07-15 09:30:00,49.73,49.91,49.52,49.82,116900.0,37.772,37.9087,37.6125,37.8404,116900.0
2014-07-15 10:00:00,49.82,49.99,49.71,49.83,98700.0,37.8404,37.9695,37.7568,37.8479,98700.0
2014-07-15 10:30:00,49.82,49.94,49.47,49.54,124300.0,37.8404,37.9315,37.5745,37.6277,124300.0
2014-07-15 11:00:00,49.53,49.76,49.46,49.7,58200.0,37.6201,37.7948,37.5669,37.7492,58200.0
2014-07-15 11:30:00,49.69,49.7,49.56,49.57,67100.0,37.7416,37.7492,37.6429,37.6505,67100.0
2014-07-15 12:00:00,49.57,49.61,49.44,49.6,75600.0,37.6505,37.6808,37.5517,37.6733,75600.0
2014-07-15 12:30:00,49.59,49.65,49.56,49.57,44400.0,37.6657,37.7112,37.6429,37.6505,44400.0
2014-07-15 13:00:00,49.56,49.7,49.54,49.64,89900.0,37.6429,37.7492,37.6277,37.7036,89900.0
2014-07-15 13:30:00,49.65,49.73,49.55,49.73,108000.0,37.7112,37.772,37.6353,37.772,108000.0
2014-07-15 14:00:00,49.73,49.84,49.71,49.84,118800.0,37.772,37.8555,37.7568,37.8555,118800.0
2014-07-15 14:30:00,49.84,49.84,49.73,49.74,74500.0,37.8555,37.8555,37.772,37.7796,74500.0
2014-07-15 15:00:00,49.73,49.79,49.66,49.71,94200.0,37.772,37.8176,37.7188,37.7568,94200.0
2014-07-15 15:30:00,49.7,49.71,49.49,49.54,318200.0,37.7492,37.7568,37.5897,37.6277,318200.0
2014-07-16 09:30:00,49.43,49.44,48.32,48.38,194400.0,37.7155,37.7231,36.8686,36.9143,194400.0
2014-07-16 10:00:00,48.39,48.47,47.97,48.1,290800.0,36.922,36.983,36.6015,36.7007,290800.0
2014-07-16 10:30:00,48.09,48.27,47.82,47.88,431800.0,36.6931,36.8304,36.487,36.5328,431800.0
2014-07-16 11:00:00,47.87,48.26,47.79,48.25,526500.0,36.5252,36.8228,36.4642,36.8151,526500.0
2014-07-16 11:30:00,48.24,48.33,48.15,48.29,181000.0,36.8075,36.8762,36.7388,36.8457,181000.0
2014-07-16 12:00:00,48.29,48.39,48.23,48.28,199500.0,36.8457,36.922,36.7999,36.838,199500.0
2014-07-16 12:30:00,48.29,48.49,48.28,48.43,123900.0,36.8457,36.9983,36.838,36.9525,123900.0
2014-07-16 13:00:00,48.43,48.6,48.28,48.39,317800.0,36.9525,37.0822,36.838,36.922,317800.0
2014-07-16 13:30:00,48.39,48.76,48.36,48.74,256500.0,36.922,37.2043,36.8991,37.189,256500.0
2014-07-16 14:00:00,48.74,48.82,48.55,48.65,236900.0,37.189,37.2501,37.044,37.1203,236900.0
2014-07-16 14:30:00,48.65,48.65,48.34,48.36,213400.0,37.1203,37.1203,36.8838,36.8991,213400.0
2014-07-16 15:00:00,48.33,48.41,48.18,48.19,205800.0,36.8762,36.9372,36.7617,36.7694,205800.0
2014-07-16 15:30:00,48.19,48.25,48.13,48.21,397000.0,36.7694,36.8151,36.7236,36.7846,397000.0
2014-07-17 09:30:00,48.15,48.17,47.64,48.12,158100.0,36.7388,36.7541,36.3497,36.716,158100.0
2014-07-17 10:00:00,48.13,48.18,47.95,48.01,81200.0,36.7236,36.7617,36.5862,36.632,81200.0
2014-07-17 10:30:00,48.0,48.04,47.95,48.01,77400.0,36.6244,36.6549,36.5862,36.632,77400.0
2014-07-17 11:00:00,48.01,48.02,47.75,47.83,99300.0,36.632,36.6397,36.4336,36.4947,99300.0
2014-07-17 11:30:00,47.83,47.86,47.74,47.78,129100.0,36.4947,36.5176,36.426,36.4565,129100.0
2014-07-17 12:00:00,47.77,47.77,47.59,47.65,98300.0,36.4489,36.4489,36.3116,36.3573,98300.0
2014-07-17 12:30:00,47.65,47.77,47.6,47.69,95000.0,36.3573,36.4489,36.3192,36.3879,95000.0
2014-07-17 13:00:00,47.69,47.81,47.68,47.75,92200.0,36.3879,36.4794,36.3802,36.4336,92200.0
2014-07-17 13:30:00,47.77,47.8,47.62,47.66,70400.0,36.4489,36.4718,36.3344,36.365,70400.0
2014-07-17 14:00:00,47.65,47.66,47.55,47.55,108600.0,36.3573,36.365,36.281,36.281,108600.0
2014-07-17 14:30:00,47.56,47.59,47.46,47.5,162700.0,36.2887,36.3116,36.2124,36.2429,162700.0
2014-07-17 15:00:00,47.5,47.5,47.29,47.3,191400.0,36.2429,36.2429,36.0827,36.0903,191400.0
2014-07-17 15:30:00,47.29,47.32,47.11,47.13,518500.0,36.0827,36.1055,35.9453,35.9606,518500.0
2014-07-18 09:30:00,47.31,47.75,47.18,47.6,136300.0,36.0979,36.4336,35.9987,36.3192,136300.0
2014-07-18 10:00:00,47.61,47.79,47.58,47.79,72700.0,36.3268,36.4642,36.3039,36.4642,72700.0
2014-07-18 10:30:00,47.79,48.03,47.69,48.0,94300.0,36.4642,36.6473,36.3879,36.6244,94300.0
2014-07-18 11:00:00,48.02,48.12,47.94,48.11,66800.0,36.6397,36.716,36.5786,36.7083,66800.0
2014-07-18 11:30:00,48.1,48.25,48.05,48.21,71800.0,36.7007,36.8151,36.6625,36.7846,71800.0
2014-07-18 12:00:00,48.22,48.36,48.2,48.29,76300.0,36.7923,36.8991,36.777,36.8457,76300.0
2014-07-18 12:30:00,48.3,48.32,48.25,48.25,58300.0,36.8533,36.8686,36.8151,36.8151,58300.0
2014-07-18 13:00:00,48.25,48.31,48.21,48.3,87000.0,36.8151,36.8609,36.7846,36.8533,87000.0
2014-07-18 13:30:00,48.31,48.49,48.3,48.49,66800.0,36.8609,36.9983,36.8533,36.9983,66800.0
2014-07-18 14:00:00,48.48,48.64,48.4,48.59,78500.0,36.9906,37.1127,36.9296,37.0746,78500.0
2014-07-18 14:30:00,48.58,48.63,48.53,48.58,99400.0,37.0669,37.1051,37.0288,37.0669,99400.0
2014-07-18 15:00:00,48.58,48.75,48.55,48.66,115600.0,37.0669,37.1966,37.044,37.128,115600.0
2014-07-18 15:30:00,48.65,48.69,48.59,48.68,304600.0,37.1203,37.1509,37.0746,37.1432,304600.0
2014-07-21 09:30:00,48.29,48.33,47.92,47.95,124300.0,36.8457,36.8762,36.5634,36.5862,124300.0
2014-07-21 10:00:00,47.98,48.3,47.94,48.2,156200.0,36.6091,36.8533,36.5786,36.777,156200.0
2014-07-21 10:30:00,48.21,48.29,48.14,48.23,110400.0,36.7846,36.8457,36.7312,36.7999,110400.0
2014-07-21 11:00:00,48.22,48.29,48.18,48.23,60700.0,36.7923,36.8457,36.7617,36.7999,60700.0
2014-07-21 11:30:00,48.22,48.22,48.01,48.08,58000.0,36.7923,36.7923,36.632,36.6854,58000.0
2014-07-21 12:00:00,48.07,48.13,48.03,48.08,45700.0,36.6778,36.7236,36.6473,36.6854,45700.0
2014-07-21 12:30:00,48.05,48.15,48.03,48.07,32200.0,36.6625,36.7388,36.6473,36.6778,32200.0
2014-07-21 13:00:00,48.06,48.17,48.02,48.17,42300.0,36.6702,36.7541,36.6397,36.7541,42300.0
2014-07-21 13:30:00,48.18,48.36,48.12,48.35,68100.0,36.7617,36.8991,36.716,36.8914,68100.0
2014-07-21 14:00:00,48.35,48.36,48.23,48.27,77300.0,36.8914,36.8991,36.7999,36.8304,77300.0
2014-07-21 14:30:00,48.27,48.42,48.27,48.41,128900.0,36.8304,36.9449,36.8304,36.9372,128900.0
2014-07-21 15:00:00,48.41,48.47,48.37,48.44,126000.0,36.9372,36.983,36.9067,36.9601,126000.0
2014-07-21 15:30:00,48.44,48.55,48.42,48.49,370100.0,36.9601,37.044,36.9449,36.9983,370100.0
2014-07-22 09:30:00,48.76,48.81,48.53,48.63,51200.0,37.2043,37.2424,37.0288,37.1051,51200.0
2014-07-22 10:00:00,48.66,48.75,48.55,48.59,39500.0,37.128,37.1966,37.044,37.0746,39500.0
2014-07-22 10:30:00,48.6,48.6,48.44,48.45,69300.0,37.0822,37.0822,36.9601,36.9677,69300.0
2014-07-22 11:00:00,48.47,48.51,48.25,48.29,122100.0,36.983,37.0135,36.8151,36.8457,122100.0
2014-07-22 11:30:00,48.28,48.29,48.17,48.19,49400.0,36.838,36.8457,36.7541,36.7694,49400.0
2014-07-22 12:00:00,48.19,48.22,48.14,48.21,29900.0,36.7694,36.7923,36.7312,36.7846,29900.0
2014-07-22 12:30:00,48.2,48.22,48.16,48.18,15500.0,36.777,36.7923,36.7465,36.7617,15500.0
2014-07-22 13:00:00,48.2,48.22,48.16,48.18,20100.0,36.777,36.7923,36.7465,36.7617,20100.0
2014-07-22 13:30:00,48.19,48.21,48.16,48.19,31600.0,36.7694,36.7846,36.7465,36.7694,31600.0
2014-07-22 14:00:00,48.21,48.26,48.18,48.26,26300.0,36.7846,36.8228,36.7617,36.8228,26300.0
2014-07-22 14:30:00,48.25,48.26,48.13,48.17,59300.0,36.8151,36.8228,36.7236,36.7541,59300.0
2014-07-22 15:00:00,48.16,48.19,48.14,48.17,72100.0,36.7465,36.7694,36.7312,36.7541,72100.0
2014-07-22 15:30:00,48.18,48.19,48.03,48.08,263900.0,36.7617,36.7694,36.6473,36.6854,263900.0
2014-07-23 09:30:00,48.25,48.25,47.91,47.93,123400.0,36.8151,36.8151,36.5557,36.571,123400.0
2014-07-23 10:00:00,47.94,48.36,47.94,48.35,50000.0,36.5786,36.8991,36.5786,36.8914,50000.0
2014-07-23 10:30:00,48.35,48.57,48.34,48.49,91500.0,36.8914,37.0593,36.8838,36.9983,91500.0
2014-07-23 11:00:00,48.5,48.66,48.46,48.49,83900.0,37.0059,37.128,36.9754,36.9983,83900.0
2014-07-23 11:30:00,48.49,48.64,48.49,48.6,51600.0,36.9983,37.1127,36.9983,37.0822,51600.0
2014-07-23 12:00:00,48.6,48.6,48.42,48.44,48600.0,37.0822,37.0822,36.9449,36.9601,48600.0
2014-07-23 12:30:00,48.41,48.43,48.27,48.34,36300.0,36.9372,36.9525,36.8304,36.8838,36300.0
2014-07-23 13:00:00,48.33,48.47,48.32,48.46,43900.0,36.8762,36.983,36.8686,36.9754,43900.0
2014-07-23 13:30:00,48.45,48.51,48.44,48.5,42700.0,36.9677,37.0135,36.9601,37.0059,42700.0
2014-07-23 14:00:00,48.49,48.55,48.46,48.53,49400.0,36.9983,37.044,36.9754,37.0288,49400.0
2014-07-23 14:30:00,48.52,48.55,48.44,48.45,52700.0,37.0212,37.044,36.9601,36.9677,52700.0
2014-07-23 15:00:00,48.45,48.46,48.42,48.43,82400.0,36.9677,36.9754,36.9449,36.9525,82400.0
2014-07-23 15:30:00,48.43,48.54,48.43,48.48,192600.0,36.9525,37.0364,36.9525,36.9906,192600.0
2014-07-24 09:30:00,48.68,49.14,48.5,49.08,114900.0,37.1432,37.4942,37.0059,37.4484,114900.0
2014-07-24 10:00:00,49.07,49.29,48.93,49.25,97700.0,37.4408,37.6087,37.334,37.5782,97700.0
2014-07-24 10:30:00,49.25,49.31,49.05,49.19,67200.0,37.5782,37.6239,37.4255,37.5324,67200.0
2014-07-24 11:00:00,49.2,49.43,49.11,49.33,88800.0,37.54,37.7155,37.4713,37.6392,88800.0
2014-07-24 11:30:00,49.32,49.54,49.25,49.53,83400.0,37.6316,37.7994,37.5782,37.7918,83400.0
2014-07-24 12:00:00,49.51,49.53,49.36,49.4,51800.0,37.7765,37.7918,37.6621,37.6926,51800.0
2014-07-24 12:30:00,49.4,49.48,49.38,49.48,46300.0,37.6926,37.7536,37.6773,37.7536,46300.0
2014-07-24 13:00:00,49.48,49.49,49.26,49.48,53300.0,37.7536,37.7613,37.5858,37.7536,53300.0
2014-07-24 13:30:00,49.47,49.58,49.41,49.54,49200.0,37.746,37.8299,37.7002,37.7994,49200.0
2014-07-24 14:00:00,49.53,49.63,49.5,49.59,59600.0,37.7918,37.8681,37.7689,37.8376,59600.0
2014-07-24 14:30:00,49.58,49.58,49.45,49.45,71700.0,37.8299,37.8299,37.7308,37.7308,71700.0
2014-07-24 15:00:00,49.46,49.51,49.44,49.51,87000.0,37.7384,37.7765,37.7231,37.7765,87000.0
2014-07-24 15:30:00,49.51,49.6,49.5,49.53,238100.0,37.7765,37.8452,37.7689,37.7918,238100.0
2014-07-25 09:30:00,49.34,49.44,49.1,49.24,83800.0,37.6468,37.7231,37.4637,37.5705,83800.0
2014-07-25 10:00:00,49.26,49.33,49.1,49.11,57400.0,37.5858,37.6392,37.4637,37.4713,57400.0
2014-07-25 10:30:00,49.11,49.13,48.98,48.98,56700.0,37.4713,37.4866,37.3721,37.3721,56700.0
2014-07-25 11:00:00,48.99,49.03,48.84,48.84,62400.0,37.3798,37.4103,37.2653,37.2653,62400.0
2014-07-25 11:30:00,48.84,48.85,48.73,48.76,37200.0,37.2653,37.2729,37.1814,37.2043,37200.0
2014-07-25 12:00:00,48.76,48.83,48.68,48.7,22200.0,37.2043,37.2577,37.1432,37.1585,22200.0
2014-07-25 12:30:00,48.72,48.76,48.69,48.73,25000.0,37.1738,37.2043,37.1509,37.1814,25000.0
2014-07-25 13:00:00,48.72,48.75,48.66,48.73,24100.0,37.1738,37.1966,37.128,37.1814,24100.0
2014-07-25 13:30:00,48.73,48.73,48.61,48.61,31700.0,37.1814,37.1814,37.0898,37.0898,31700.0
2014-07-25 14:00:00,48.6,48.69,48.57,48.66,40700.0,37.0822,37.1509,37.0593,37.128,40700.0
2014-07-25 14:30:00,48.66,48.67,48.58,48.63,54600.0,37.128,37.1356,37.0669,37.1051,54600.0
2014-07-25 15:00:00,48.64,48.66,48.56,48.57,70700.0,37.1127,37.128,37.0517,37.0593,70700.0
2014-07-25 15:30:00,48.56,48.56,48.41,48.44,208900.0,37.0517,37.0517,36.9372,36.9601,208900.0
2014-07-28 09:30:00,48.49,48.56,48.0,48.04,81700.0,36.9983,37.0517,36.6244,36.6549,81700.0
2014-07-28 10:00:00,48.05,48.16,48.02,48.05,83800.0,36.6625,36.7465,36.6397,36.6625,83800.0
2014-07-28 10:30:00,48.06,48.19,48.02,48.11,57900.0,36.6702,36.7694,36.6397,36.7083,57900.0
2014-07-28 11:00:00,48.13,48.28,48.11,48.21,31000.0,36.7236,36.838,36.7083,36.7846,31000.0
2014-07-28 11:30:00,48.23,48.33,48.22,48.3,32600.0,36.7999,36.8762,36.7923,36.8533,32600.0
2014-07-28 12:00:00,48.29,48.33,48.25,48.27,29500.0,36.8457,36.8762,36.8151,36.8304,29500.0
2014-07-28 12:30:00,48.28,48.45,48.27,48.45,34600.0,36.838,36.9677,36.8304,36.9677,34600.0
2014-07-28 13:00:00,48.45,48.61,48.42,48.55,33000.0,36.9677,37.0898,36.9449,37.044,33000.0
2014-07-28 13:30:00,48.55,48.63,48.53,48.6,42900.0,37.044,37.1051,37.0288,37.0822,42900.0
2014-07-28 14:00:00,48.59,48.64,48.57,48.63,51400.0,37.0746,37.1127,37.0593,37.1051,51400.0
2014-07-28 14:30:00,48.63,48.63,48.46,48.47,50500.0,37.1051,37.1051,36.9754,36.983,50500.0
2014-07-28 15:00:00,48.48,48.49,48.41,48.45,38200.0,36.9906,36.9983,36.9372,36.9677,38200.0
2014-07-28 15:30:00,48.45,48.48,48.42,48.47,144000.0,36.9677,36.9906,36.9449,36.983,144000.0
2014-07-29 09:30:00,48.54,48.73,48.38,48.72,52500.0,37.0364,37.1814,36.9143,37.1738,52500.0
2014-07-29 10:00:00,48.72,48.75,48.59,48.7,40000.0,37.1738,37.1966,37.0746,37.1585,40000.0
2014-07-29 10:30:00,48.71,48.79,48.65,48.66,21000.0,37.1661,37.2272,37.1203,37.128,21000.0
2014-07-29 11:00:00,48.65,48.67,48.57,48.6,39400.0,37.1203,37.1356,37.0593,37.0822,39400.0
2014-07-29 11:30:00,48.59,48.64,48.49,48.63,26100.0,37.0746,37.1127,36.9983,37.1051,26100.0
2014-07-29 12:00:00,48.63,48.84,48.6,48.83,15700.0,37.1051,37.2653,37.0822,37.2577,15700.0
2014-07-29 12:30:00,48.82,48.97,48.8,48.97,25500.0,37.2501,37.3645,37.2348,37.3645,25500.0
2014-07-29 13:00:00,48.97,48.98,48.9,48.98,36200.0,37.3645,37.3721,37.3111,37.3721,36200.0
2014-07-29 13:30:00,48.98,49.07,48.97,48.98,52000.0,37.3721,37.4408,37.3645,37.3721,52000.0
2014-07-29 14:00:00,48.98,49.05,48.72,48.77,62900.0,37.3721,37.4255,37.1738,37.2119,62900.0
2014-07-29 14:30:00,48.78,48.86,48.74,48.8,43800.0,37.2195,37.2806,37.189,37.2348,43800.0
2014-07-29 15:00:00,48.8,48.84,48.68,48.68,62500.0,37.2348,37.2653,37.1432,37.1432,62500.0
2014-07-29 15:30:00,48.69,48.73,48.51,48.51,210200.0,37.1509,37.1814,37.0135,37.0135,210200.0
2014-07-30 09:30:00,48.71,48.83,48.49,48.61,39600.0,37.1661,37.2577,36.9983,37.0898,39600.0
2014-07-30 10:00:00,48.64,48.75,48.51,48.69,90600.0,37.1127,37.1966,37.0135,37.1509,90600.0
2014-07-30 10:30:00,48.72,48.74,48.49,48.67,24100.0,37.1738,37.189,36.9983,37.1356,24100.0
2014-07-30 11:00:00,48.67,48.83,48.59,48.8,52800.0,37.1356,37.2577,37.0746,37.2348,52800.0
2014-07-30 11:30:00,48.82,48.86,48.68,48.68,20000.0,37.2501,37.2806,37.1432,37.1432,20000.0
2014-07-30 12:00:00,48.68,48.78,48.62,48.76,32100.0,37.1432,37.2195,37.0975,37.2043,32100.0
2014-07-30 12:30:00,48.79,48.93,48.76,48.91,58300.0,37.2272,37.334,37.2043,37.3187,58300.0
2014-07-30 13:00:00,48.9,48.91,48.65,48.68,39500.0,37.3111,37.3187,37.1203,37.1432,39500.0
2014-07-30 13:30:00,48.68,48.73,48.59,48.6,28100.0,37.1432,37.1814,37.0746,37.0822,28100.0
2014-07-30 14:00:00,48.61,48.82,48.58,48.68,67000.0,37.0898,37.2501,37.0669,37.1432,67000.0
2014-07-30 14:30:00,48.68,48.73,48.54,48.58,85600.0,37.1432,37.1814,37.0364,37.0669,85600.0
2014-07-30 15:00:00,48.57,48.68,48.54,48.68,74600.0,37.0593,37.1432,37.0364,37.1432,74600.0
2014-07-30 15:30:00,48.67,48.86,48.67,48.76,176600.0,37.1356,37.2806,37.1356,37.2043,176600.0
2014-07-31 09:30:00,48.29,48.38,47.84,48.3,79000.0,36.8457,36.9143,36.5023,36.8533,79000.0
2014-07-31 10:00:00,48.24,48.32,48.05,48.07,49700.0,36.8075,36.8686,36.6625,36.6778,49700.0
2014-07-31 10:30:00,48.1,48.11,47.7,47.71,62100.0,36.7007,36.7083,36.3955,36.4031,62100.0
2014-07-31 11:00:00,47.71,47.82,47.7,47.72,36600.0,36.4031,36.487,36.3955,36.4107,36600.0
2014-07-31 11:30:00,47.69,47.79,47.5,47.5,46100.0,36.3879,36.4642,36.2429,36.2429,46100.0
2014-07-31 12:00:00,47.53,47.56,47.42,47.44,75800.0,36.2658,36.2887,36.1818,36.1971,75800.0
2014-07-31 12:30:00,47.42,47.44,47.29,47.34,75200.0,36.1818,36.1971,36.0827,36.1208,75200.0
2014-07-31 13:00:00,47.33,47.72,47.33,47.7,119800.0,36.1132,36.4107,36.1132,36.3955,119800.0
2014-07-31 13:30:00,47.7,47.91,47.66,47.9,43200.0,36.3955,36.5557,36.365,36.5481,43200.0
2014-07-31 14:00:00,47.9,47.94,47.83,47.93,59700.0,36.5481,36.5786,36.4947,36.571,59700.0
2014-07-31 14:30:00,47.93,47.93,47.67,47.7,71100.0,36.571,36.571,36.3726,36.3955,71100.0
2014-07-31 15:00:00,47.7,47.82,47.7,47.78,147000.0,36.3955,36.487,36.3955,36.4565,147000.0
2014-07-31 15:30:00,47.78,47.84,47.53,47.54,346600.0,36.4565,36.5023,36.2658,36.2734,346600.0
2014-08-01 09:30:00,47.58,48.0,47.5,47.93,149500.0,36.3039,36.6244,36.2429,36.571,149500.0
2014-08-01 10:00:00,47.93,48.07,47.57,47.84,119400.0,36.571,36.6778,36.2963,36.5023,119400.0
2014-08-01 10:30:00,47.85,47.88,47.78,47.82,68800.0,36.5099,36.5328,36.4565,36.487,68800.0
2014-08-01 11:00:00,47.83,47.87,47.6,47.77,83600.0,36.4947,36.5252,36.3192,36.4489,83600.0
2014-08-01 11:30:00,47.77,47.82,47.68,47.7,86900.0,36.4489,36.487,36.3802,36.3955,86900.0
2014-08-01 12:00:00,47.72,47.8,47.68,47.71,83100.0,36.4107,36.4718,36.3802,36.4031,83100.0
2014-08-01 12:30:00,47.71,47.78,47.66,47.66,47500.0,36.4031,36.4565,36.365,36.365,47500.0
2014-08-01 13:00:00,47.66,47.81,47.61,47.81,124000.0,36.365,36.4794,36.3268,36.4794,124000.0
2014-08-01 13:30:00,47.83,47.84,47.66,47.71,71400.0,36.4947,36.5023,36.365,36.4031,71400.0
2014-08-01 14:00:00,47.75,47.95,47.7,47.82,120100.0,36.4336,36.5862,36.3955,36.487,120100.0
2014-08-01 14:30:00,47.83,47.99,47.81,47.87,65900.0,36.4947,36.6168,36.4794,36.5252,65900.0
2014-08-01 15:00:00,47.87,48.05,47.83,47.98,144800.0,36.5252,36.6625,36.4947,36.6091,144800.0
2014-08-01 15:30:00,47.98,48.15,47.97,48.12,314200.0,36.6091,36.7388,36.6015,36.716,314200.0
2014-08-04 09:30:00,48.25,48.42,48.12,48.28,50800.0,36.8151,36.9449,36.716,36.838,50800.0
2014-08-04 10:00:00,48.28,48.3,47.97,48.13,95000.0,36.838,36.8533,36.6015,36.7236,95000.0
2014-08-04 10:30:00,48.1,48.18,47.94,47.98,35500.0,36.7007,36.7617,36.5786,36.6091,35500.0
2014-08-04 11:00:00,47.97,48.13,47.9,48.13,22700.0,36.6015,36.7236,36.5481,36.7236,22700.0
2014-08-04 11:30:00,48.14,48.15,47.99,48.03,27400.0,36.7312,36.7388,36.6168,36.6473,27400.0
2014-08-04 12:00:00,48.01,48.15,47.99,48.14,23400.0,36.632,36.7388,36.6168,36.7312,23400.0
2014-08-04 12:30:00,48.14,48.18,48.08,48.16,25200.0,36.7312,36.7617,36.6854,36.7465,25200.0
2014-08-04 13:00:00,48.14,48.21,48.08,48.16,103900.0,36.7312,36.7846,36.6854,36.7465,103900.0
2014-08-04 13:30:00,48.14,48.4,48.13,48.39,44600.0,36.7312,36.9296,36.7236,36.922,44600.0
2014-08-04 14:00:00,48.4,48.51,48.39,48.51,46100.0,36.9296,37.0135,36.922,37.0135,46100.0
2014-08-04 14:30:00,48.52,48.62,48.49,48.56,91600.0,37.0212,37.0975,36.9983,37.0517,91600.0
2014-08-04 15:00:00,48.55,48.82,48.55,48.8,158100.0,37.044,37.2501,37.044,37.2348,158100.0
2014-08-04 15:30:00,48.8,48.8,48.64,48.73,210100.0,37.2348,37.2348,37.1127,37.1814,210100.0
2014-08-05 09:30:00,48.35,48.56,48.1,48.52,56500.0,36.8914,37.0517,36.7007,37.0212,56500.0
2014-08-05 10:00:00,48.53,48.81,48.5,48.78,45600.0,37.0288,37.2424,37.0059,37.2195,45600.0
2014-08-05 10:30:00,48.81,48.97,48.8,48.93,30900.0,37.2424,37.3645,37.2348,37.334,30900.0
2014-08-05 11:00:00,48.95,49.02,48.84,48.95,35300.0,37.3492,37.4027,37.2653,37.3492,35300.0
2014-08-05 11:30:00,48.95,48.97,48.83,48.95,39400.0,37.3492,37.3645,37.2577,37.3492,39400.0
2014-08-05 12:00:00,48.96,49.03,48.89,48.91,28800.0,37.3569,37.4103,37.3035,37.3187,28800.0
2014-08-05 12:30:00,48.94,49.0,48.89,48.99,29400.0,37.3416,37.3874,37.3035,37.3798,29400.0
2014-08-05 13:00:00,48.99,49.0,48.87,48.89,26900.0,37.3798,37.3874,37.2882,37.3035,26900.0
2014-08-05 13:30:00,48.89,48.89,48.45,48.46,44800.0,37.3035,37.3035,36.9677,36.9754,44800.0
2014-08-05 14:00:00,48.49,48.52,48.37,48.48,54100.0,36.9983,37.0212,36.9067,36.9906,54100.0
2014-08-05 14:30:00,48.47,48.56,48.41,48.45,34900.0,36.983,37.0517,36.9372,36.9677,34900.0
2014-08-05 15:00:00,48.43,48.5,48.33,48.45,65500.0,36.9525,37.0059,36.8762,36.9677,65500.0
2014-08-05 15:30:00,48.45,48.59,48.44,48.47,138200.0,36.9677,37.0746,36.9601,36.983,138200.0
2014-08-06 09:30:00,48.28,48.42,48.15,48.3,30900.0,36.838,36.9449,36.7388,36.8533,30900.0
2014-08-06 10:00:00,48.33,48.64,48.32,48.58,32900.0,36.8762,37.1127,36.8686,37.0669,32900.0
2014-08-06 10:30:00,48.64,48.64,48.43,48.52,25900.0,37.1127,37.1127,36.9525,37.0212,25900.0
2014-08-06 11:00:00,48.5,48.62,48.46,48.56,53100.0,37.0059,37.0975,36.9754,37.0517,53100.0
2014-08-06 11:30:00,48.58,48.84,48.52,48.81,28900.0,37.0669,37.2653,37.0212,37.2424,28900.0
2014-08-06 12:00:00,48.84,48.93,48.75,48.81,26300.0,37.2653,37.334,37.1966,37.2424,26300.0
2014-08-06 12:30:00,48.82,48.9,48.81,48.85,30700.0,37.2501,37.3111,37.2424,37.2729,30700.0
2014-08-06 13:00:00,48.86,49.02,48.85,48.96,48600.0,37.2806,37.4027,37.2729,37.3569,48600.0
2014-08-06 13:30:00,48.95,49.08,48.93,49.05,122700.0,37.3492,37.4484,37.334,37.4255,122700.0
2014-08-06 14:00:00,49.05,49.1,49.04,49.06,43500.0,37.4255,37.4637,37.4179,37.4332,43500.0
2014-08-06 14:30:00,49.06,49.16,49.04,49.13,51300.0,37.4332,37.5095,37.4179,37.4866,51300.0
2014-08-06 15:00:00,49.13,49.18,49.04,49.1,62400.0,37.4866,37.5247,37.4179,37.4637,62400.0
2014-08-06 15:30:00,49.11,49.11,49.03,49.03,146300.0,37.4713,37.4713,37.4103,37.4103,146300.0
2014-08-07 09:30:00,49.36,49.36,49.02,49.08,52800.0,37.6621,37.6621,37.4027,37.4484,52800.0
2014-08-07 10:00:00,49.11,49.12,48.84,48.95,39400.0,37.4713,37.479,37.2653,37.3492,39400.0
2014-08-07 10:30:00,48.91,49.01,48.58,48.69,85500.0,37.3187,37.395,37.0669,37.1509,85500.0
2014-08-07 11:00:00,48.66,48.67,48.28,48.6,216200.0,37.128,37.1356,36.838,37.0822,216200.0
2014-08-07 11:30:00,48.59,48.73,48.49,48.63,78900.0,37.0746,37.1814,36.9983,37.1051,78900.0
2014-08-07 12:00:00,48.61,48.62,48.33,48.48,168600.0,37.0898,37.0975,36.8762,36.9906,168600.0
2014-08-07 12:30:00,48.5,48.51,48.38,48.47,32000.0,37.0059,37.0135,36.9143,36.983,32000.0
2014-08-07 13:00:00,48.48,48.6,48.48,48.54,45000.0,36.9906,37.0822,36.9906,37.0364,45000.0
2014-08-07 13:30:00,48.54,48.6,48.45,48.6,53100.0,37.0364,37.0822,36.9677,37.0822,53100.0
2014-08-07 14:00:00,48.59,48.59,48.45,48.47,49800.0,37.0746,37.0746,36.9677,36.983,49800.0
2014-08-07 14:30:00,48.46,48.46,48.24,48.25,199500.0,36.9754,36.9754,36.8075,36.8151,199500.0
2014-08-07 15:00:00,48.26,48.37,48.17,48.3,191900.0,36.8228,36.9067,36.7541,36.8533,191900.0
2014-08-07 15:30:00,48.31,48.41,48.23,48.25,316900.0,36.8609,36.9372,36.7999,36.8151,316900.0
2014-08-08 09:30:00,48.51,48.94,48.11,48.82,322800.0,37.0135,37.3416,36.7083,37.2501,322800.0
2014-08-08 10:00:00,48.85,49.27,48.71,49.0,102400.0,37.2729,37.5934,37.1661,37.3874,102400.0
2014-08-08 10:30:00,48.98,49.23,48.91,49.22,65300.0,37.3721,37.5629,37.3187,37.5553,65300.0
2014-08-08 11:00:00,49.22,49.33,49.12,49.29,67500.0,37.5553,37.6392,37.479,37.6087,67500.0
2014-08-08 11:30:00,49.34,49.46,49.3,49.39,49900.0,37.6468,37.7384,37.6163,37.685,49900.0
2014-08-08 12:00:00,49.4,49.41,49.33,49.4,25500.0,37.6926,37.7002,37.6392,37.6926,25500.0
2014-08-08 12:30:00,49.4,49.46,49.38,49.42,36600.0,37.6926,37.7384,37.6773,37.7079,36600.0
2014-08-08 13:00:00,49.42,49.65,49.38,49.64,82300.0,37.7079,37.8834,37.6773,37.8757,82300.0
2014-08-08 13:30:00,49.62,49.72,49.47,49.72,126200.0,37.8605,37.9368,37.746,37.9368,126200.0
2014-08-08 14:00:00,49.72,49.94,49.72,49.89,61800.0,37.9368,38.1046,37.9368,38.0665,61800.0
2014-08-08 14:30:00,49.9,50.04,49.87,49.95,97600.0,38.0741,38.1809,38.0512,38.1123,97600.0
2014-08-08 15:00:00,49.94,50.05,49.91,50.04,134200.0,38.1046,38.1886,38.0817,38.1809,134200.0
2014-08-08 15:30:00,50.03,50.26,50.02,50.21,342100.0,38.1733,38.3488,38.1657,38.3106,342100.0
2014-08-11 09:30:00,50.42,50.5,50.05,50.05,77700.0,38.4709,38.5319,38.1886,38.1886,77700.0
2014-08-11 10:00:00,50.09,50.1,49.66,49.66,124900.0,38.2191,38.2267,37.891,37.891,124900.0
2014-08-11 10:30:00,49.67,49.76,49.62,49.68,87200.0,37.8986,37.9673,37.8605,37.9062,87200.0
2014-08-11 11:00:00,49.67,49.94,49.66,49.87,87000.0,37.8986,38.1046,37.891,38.0512,87000.0
2014-08-11 11:30:00,49.88,49.89,49.75,49.82,37200.0,38.0588,38.0665,37.9597,38.0131,37200.0
2014-08-11 12:00:00,49.82,49.99,49.77,49.93,33800.0,38.0131,38.1428,37.9749,38.097,33800.0
2014-08-11 12:30:00,49.95,50.15,49.93,50.03,43300.0,38.1123,38.2649,38.097,38.1733,43300.0
2014-08-11 13:00:00,50.03,50.15,50.03,50.05,24400.0,38.1733,38.2649,38.1733,38.1886,24400.0
2014-08-11 13:30:00,50.05,50.16,50.02,50.06,40900.0,38.1886,38.2725,38.1657,38.1962,40900.0
2014-08-11 14:00:00,50.05,50.05,49.89,49.95,60300.0,38.1886,38.1886,38.0665,38.1123,60300.0
2014-08-11 14:30:00,49.94,49.96,49.8,49.81,84300.0,38.1046,38.1199,37.9978,38.0054,84300.0
2014-08-11 15:00:00,49.81,49.86,49.75,49.8,112600.0,38.0054,38.0436,37.9597,37.9978,112600.0
2014-08-11 15:30:00,49.78,49.8,49.71,49.76,160800.0,37.9825,37.9978,37.9291,37.9673,160800.0
2014-08-12 09:30:00,49.82,50.8,49.68,50.8,212900.0,38.0131,38.7608,37.9062,38.7608,212900.0
2014-08-12 10:00:00,50.78,50.78,50.54,50.62,119900.0,38.7456,38.7456,38.5624,38.6235,119900.0
2014-08-12 10:30:00,50.59,50.59,50.16,50.18,95300.0,38.6006,38.6006,38.2725,38.2877,95300.0
2014-08-12 11:00:00,50.16,50.18,49.99,50.16,71500.0,38.2725,38.2877,38.1428,38.2725,71500.0
2014-08-12 11:30:00,50.14,50.27,50.1,50.17,68200.0,38.2572,38.3564,38.2267,38.2801,68200.0
2014-08-12 12:00:00,50.17,50.36,50.15,50.36,57600.0,38.2801,38.4251,38.2649,38.4251,57600.0
2014-08-12 12:30:00,50.36,50.57,50.36,50.42,110400.0,38.4251,38.5853,38.4251,38.4709,110400.0
2014-08-12 13:00:00,50.4,50.5,50.35,50.37,44200.0,38.4556,38.5319,38.4175,38.4327,44200.0
2014-08-12 13:30:00,50.36,50.37,50.19,50.2,43600.0,38.4251,38.4327,38.2954,38.303,43600.0
2014-08-12 14:00:00,50.2,50.2,49.99,50.07,62500.0,38.303,38.303,38.1428,38.2038,62500.0
2014-08-12 14:30:00,50.07,50.12,50.02,50.06,47700.0,38.2038,38.242,38.1657,38.1962,47700.0
2014-08-12 15:00:00,50.07,50.18,50.02,50.13,78900.0,38.2038,38.2877,38.1657,38.2496,78900.0
2014-08-12 15:30:00,50.13,50.35,50.12,50.29,207700.0,38.2496,38.4175,38.242,38.3717,207700.0
2014-08-13 09:30:00,50.39,50.43,49.81,50.1,129000.0,38.448,38.4785,38.0054,38.2267,129000.0
2014-08-13 10:00:00,50.12,50.18,49.95,50.18,79200.0,38.242,38.2877,38.1123,38.2877,79200.0
2014-08-13 10:30:00,50.18,50.54,50.14,50.53,60200.0,38.2877,38.5624,38.2572,38.5548,60200.0
2014-08-13 11:00:00,50.54,50.69,50.54,50.56,89300.0,38.5624,38.6769,38.5624,38.5777,89300.0
2014-08-13 11:30:00,50.56,50.76,50.53,50.55,96800.0,38.5777,38.7303,38.5548,38.5701,96800.0
2014-08-13 12:00:00,50.53,50.57,50.31,50.46,28400.0,38.5548,38.5853,38.3869,38.5014,28400.0
2014-08-13 12:30:00,50.45,50.49,50.41,50.41,18600.0,38.4938,38.5243,38.4632,38.4632,18600.0
2014-08-13 13:00:00,50.41,50.41,50.28,50.32,13800.0,38.4632,38.4632,38.364,38.3946,13800.0
2014-08-13 13:30:00,50.29,50.39,50.27,50.29,18300.0,38.3717,38.448,38.3564,38.3717,18300.0
2014-08-13 14:00:00,50.29,50.34,50.25,50.28,40200.0,38.3717,38.4098,38.3412,38.364,40200.0
2014-08-13 14:30:00,50.28,50.34,50.26,50.28,32200.0,38.364,38.4098,38.3488,38.364,32200.0
2014-08-13 15:00:00,50.27,50.3,50.12,50.15,56000.0,38.3564,38.3793,38.242,38.2649,56000.0
2014-08-13 15:30:00,50.14,50.19,50.12,50.19,140200.0,38.2572,38.2954,38.242,38.2954,140200.0
2014-08-14 09:30:00,50.38,50.9,50.38,50.57,126900.0,38.4404,38.8371,38.4404,38.5853,126900.0
2014-08-14 10:00:00,50.57,50.57,50.35,50.43,80000.0,38.5853,38.5853,38.4175,38.4785,80000.0
2014-08-14 10:30:00,50.46,50.74,50.45,50.73,63000.0,38.5014,38.715,38.4938,38.7074,63000.0
2014-08-14 11:00:00,50.72,50.81,50.66,50.68,75800.0,38.6998,38.7684,38.654,38.6693,75800.0
2014-08-14 11:30:00,50.69,50.92,50.68,50.88,45500.0,38.6769,38.8524,38.6693,38.8219,45500.0
2014-08-14 12:00:00,50.88,50.98,50.83,50.96,52500.0,38.8219,38.8982,38.7837,38.8829,52500.0
2014-08-14 12:30:00,50.94,51.0,50.88,50.89,85200.0,38.8676,38.9134,38.8219,38.8295,85200.0
2014-08-14 13:00:00,50.86,51.0,50.86,50.98,40600.0,38.8066,38.9134,38.8066,38.8982,40600.0
2014-08-14 13:30:00,50.98,50.98,50.87,50.87,51600.0,38.8982,38.8982,38.8142,38.8142,51600.0
2014-08-14 14:00:00,50.88,50.9,50.73,50.75,89600.0,38.8219,38.8371,38.7074,38.7227,89600.0
2014-08-14 14:30:00,50.75,50.83,50.74,50.74,74700.0,38.7227,38.7837,38.715,38.715,74700.0
2014-08-14 15:00:00,50.76,50.78,50.73,50.73,70500.0,38.7303,38.7456,38.7074,38.7074,70500.0
2014-08-14 15:30:00,50.73,50.74,50.66,50.72,207900.0,38.7074,38.715,38.654,38.6998,207900.0
2014-08-15 09:30:00,50.6,50.69,49.93,50.07,283000.0,38.6082,38.6769,38.097,38.2038,283000.0
2014-08-15 10:00:00,50.07,50.17,49.79,49.86,274000.0,38.2038,38.2801,37.9902,38.0436,274000.0
2014-08-15 10:30:00,49.89,49.97,49.23,49.53,152000.0,38.0665,38.1275,37.5629,37.7918,152000.0
2014-08-15 11:00:00,49.54,49.67,49.49,49.52,99200.0,37.7994,37.8986,37.7613,37.7842,99200.0
2014-08-15 11:30:00,49.52,49.55,49.13,49.21,165700.0,37.7842,37.8071,37.4866,37.5476,165700.0
2014-08-15 12:00:00,49.21,49.6,49.18,49.52,193500.0,37.5476,37.8452,37.5247,37.7842,193500.0
2014-08-15 12:30:00,49.52,49.99,49.5,49.98,141200.0,37.7842,38.1428,37.7689,38.1351,141200.0
2014-08-15 13:00:00,49.97,50.01,49.86,49.9,101200.0,38.1275,38.158,38.0436,38.0741,101200.0
2014-08-15 13:30:00,49.9,49.9,49.77,49.79,117700.0,38.0741,38.0741,37.9749,37.9902,117700.0
2014-08-15 14:00:00,49.78,49.85,49.78,49.84,100000.0,37.9825,38.036,37.9825,38.0283,100000.0
2014-08-15 14:30:00,49.84,49.93,49.82,49.86,74700.0,38.0283,38.097,38.0131,38.0436,74700.0
2014-08-15 15:00:00,49.87,49.9,49.78,49.78,73200.0,38.0512,38.0741,37.9825,37.9825,73200.0
2014-08-15 15:30:00,49.79,49.82,49.67,49.79,376300.0,37.9902,38.0131,37.8986,37.9902,376300.0
2014-08-18 09:30:00,50.21,50.43,50.07,50.4,186100.0,38.3106,38.4785,38.2038,38.4556,186100.0
2014-08-18 10:00:00,50.43,50.45,50.29,50.3,108400.0,38.4785,38.4938,38.3717,38.3793,108400.0
2014-08-18 10:30:00,50.32,50.46,50.25,50.33,53600.0,38.3946,38.5014,38.3412,38.4022,53600.0
2014-08-18 11:00:00,50.34,50.35,50.19,50.29,42600.0,38.4098,38.4175,38.2954,38.3717,42600.0
2014-08-18 11:30:00,50.3,50.3,50.15,50.23,69700.0,38.3793,38.3793,38.2649,38.3259,69700.0
2014-08-18 12:00:00,50.23,50.25,50.07,50.16,35100.0,38.3259,38.3412,38.2038,38.2725,35100.0
2014-08-18 12:30:00,50.17,50.4,50.17,50.31,138200.0,38.2801,38.4556,38.2801,38.3869,138200.0
2014-08-18 13:00:00,50.3,50.49,50.28,50.49,121800.0,38.3793,38.5243,38.364,38.5243,121800.0
2014-08-18 13:30:00,50.48,50.67,50.48,50.62,110700.0,38.5167,38.6616,38.5167,38.6235,110700.0
2014-08-18 14:00:00,50.62,50.7,50.51,50.62,131200.0,38.6235,38.6845,38.5395,38.6235,131200.0
2014-08-18 14:30:00,50.62,50.64,50.53,50.58,49500.0,38.6235,38.6387,38.5548,38.593,49500.0
2014-08-18 15:00:00,50.59,50.64,50.53,50.6,117000.0,38.6006,38.6387,38.5548,38.6082,117000.0
2014-08-18 15:30:00,50.59,50.7,50.55,50.69,140700.0,38.6006,38.6845,38.5701,38.6769,140700.0
2014-08-19 09:30:00,51.32,51.61,51.11,51.18,163600.0,39.1576,39.3789,38.9973,39.0508,163600.0
2014-08-19 10:00:00,51.19,51.5,51.16,51.36,80700.0,39.0584,39.2949,39.0355,39.1881,80700.0
2014-08-19 10:30:00,51.39,51.45,51.26,51.43,41600.0,39.211,39.2568,39.1118,39.2415,41600.0
2014-08-19 11:00:00,51.43,51.47,51.33,51.43,42200.0,39.2415,39.272,39.1652,39.2415,42200.0
2014-08-19 11:30:00,51.42,51.57,51.35,51.55,88200.0,39.2339,39.3483,39.1805,39.3331,88200.0
2014-08-19 12:00:00,51.55,51.66,51.45,51.56,84100.0,39.3331,39.417,39.2568,39.3407,84100.0
2014-08-19 12:30:00,51.57,51.57,51.38,51.48,39900.0,39.3483,39.3483,39.2034,39.2797,39900.0
2014-08-19 13:00:00,51.47,51.61,51.33,51.5,181100.0,39.272,39.3789,39.1652,39.2949,181100.0
2014-08-19 13:30:00,51.49,51.81,51.48,51.71,291500.0,39.2873,39.5315,39.2797,39.4552,291500.0
2014-08-19 14:00:00,51.72,51.9,51.71,51.85,117000.0,39.4628,39.6001,39.4552,39.562,117000.0
2014-08-19 14:30:00,51.84,51.94,51.82,51.93,93600.0,39.5543,39.6306,39.5391,39.623,93600.0
2014-08-19 15:00:00,51.94,52.12,51.85,52.04,268500.0,39.6306,39.768,39.562,39.7069,268500.0
2014-08-19 15:30:00,52.06,52.09,51.89,51.96,607900.0,39.7222,39.7451,39.5925,39.6459,607900.0
2014-08-20 09:30:00,51.71,52.08,51.39,51.85,208100.0,39.4552,39.7375,39.211,39.562,208100.0
2014-08-20 10:00:00,51.88,52.11,51.85,52.05,221800.0,39.5849,39.7604,39.562,39.7146,221800.0
2014-08-20 10:30:00,52.06,52.12,51.88,51.9,178400.0,39.7222,39.768,39.5849,39.6001,178400.0
2014-08-20 11:00:00,51.9,51.94,51.81,51.84,266300.0,39.6001,39.6306,39.5315,39.5543,266300.0
2014-08-20 11:30:00,51.85,52.0,51.81,51.89,72200.0,39.562,39.6764,39.5315,39.5925,72200.0
2014-08-20 12:00:00,51.89,51.9,51.75,51.83,42700.0,39.5925,39.6001,39.4857,39.5467,42700.0
2014-08-20 12:30:00,51.84,51.91,51.78,51.9,49800.0,39.5543,39.6078,39.5086,39.6001,49800.0
2014-08-20 13:00:00,51.91,52.31,51.88,52.31,222900.0,39.6078,39.913,39.5849,39.913,222900.0
2014-08-20 13:30:00,52.31,52.48,52.24,52.26,111600.0,39.913,40.0427,39.8595,39.8748,111600.0
2014-08-20 14:00:00,52.25,52.45,52.12,52.44,107800.0,39.8672,40.0198,39.768,40.0121,107800.0
2014-08-20 14:30:00,52.44,52.55,52.27,52.54,106400.0,40.0121,40.0961,39.8824,40.0884,106400.0
2014-08-20 15:00:00,52.54,52.69,52.49,52.55,173100.0,40.0884,40.2029,40.0503,40.0961,173100.0
2014-08-20 15:30:00,52.56,52.65,52.39,52.4,306500.0,40.1037,40.1724,39.974,39.9816,306500.0
2014-08-21 09:30:00,52.6,52.95,52.17,52.25,191600.0,40.1342,40.4013,39.8061,39.8672,191600.0
2014-08-21 10:00:00,52.25,52.37,52.2,52.3,133200.0,39.8672,39.9587,39.829,39.9053,133200.0
2014-08-21 10:30:00,52.31,52.75,52.29,52.68,173700.0,39.913,40.2487,39.8977,40.1953,173700.0
2014-08-21 11:00:00,52.69,52.75,52.25,52.35,132400.0,40.2029,40.2487,39.8672,39.9435,132400.0
2014-08-21 11:30:00,52.36,52.62,52.33,52.58,59100.0,39.9511,40.1495,39.9282,40.119,59100.0
2014-08-21 12:00:00,52.58,52.7,52.5,52.55,130900.0,40.119,40.2105,40.0579,40.0961,130900.0
2014-08-21 12:30:00,52.55,52.73,52.52,52.7,156000.0,40.0961,40.2334,40.0732,40.2105,156000.0
2014-08-21 13:00:00,52.7,52.94,52.58,52.84,107900.0,40.2105,40.3937,40.119,40.3174,107900.0
2014-08-21 13:30:00,52.83,52.91,52.77,52.79,188400.0,40.3097,40.3708,40.2639,40.2792,188400.0
2014-08-21 14:00:00,52.79,52.87,52.71,52.71,204600.0,40.2792,40.3402,40.2182,40.2182,204600.0
2014-08-21 14:30:00,52.72,52.8,52.55,52.57,201400.0,40.2258,40.2868,40.0961,40.1113,201400.0
2014-08-21 15:00:00,52.56,52.73,52.55,52.6,153400.0,40.1037,40.2334,40.0961,40.1342,153400.0
2014-08-21 15:30:00,52.61,52.72,52.53,52.58,347200.0,40.1419,40.2258,40.0808,40.119,347200.0
2014-08-22 09:30:00,55.1,55.33,53.21,53.54,1437900.0,42.0417,42.2172,40.5997,40.8515,1437900.0
2014-08-22 10:00:00,53.59,54.25,53.35,54.23,463000.0,40.8896,41.3932,40.7065,41.3779,463000.0
2014-08-22 10:30:00,54.22,54.32,53.86,54.25,411700.0,41.3703,41.4466,41.0956,41.3932,411700.0
2014-08-22 11:00:00,54.25,54.25,53.91,54.14,315100.0,41.3932,41.3932,41.1338,41.3093,315100.0
2014-08-22 11:30:00,54.13,54.24,54.11,54.16,160600.0,41.3016,41.3856,41.2864,41.3245,160600.0
2014-08-22 12:00:00,54.17,54.27,53.97,54.25,151900.0,41.3322,41.4085,41.1796,41.3932,151900.0
2014-08-22 12:30:00,54.25,54.25,54.03,54.14,95200.0,41.3932,41.3932,41.2253,41.3093,95200.0
2014-08-22 13:00:00,54.13,54.2,54.09,54.2,74400.0,41.3016,41.355,41.2711,41.355,74400.0
2014-08-22 13:30:00,54.17,54.46,54.17,54.29,205200.0,41.3322,41.5534,41.3322,41.4237,205200.0
2014-08-22 14:00:00,54.29,54.67,54.28,54.57,226200.0,41.4237,41.7137,41.4161,41.6374,226200.0
2014-08-22 14:30:00,54.58,54.62,54.31,54.39,158000.0,41.645,41.6755,41.439,41.5,158000.0
2014-08-22 15:00:00,54.4,54.66,54.37,54.5,264600.0,41.5076,41.706,41.4848,41.5839,264600.0
2014-08-22 15:30:00,54.49,54.51,54.03,54.12,784600.0,41.5763,41.5916,41.2253,41.294,784600.0
2014-08-25 09:30:00,53.92,54.79,53.92,54.63,207400.0,41.1414,41.8052,41.1414,41.6831,207400.0
2014-08-25 10:00:00,54.64,54.64,54.4,54.47,69100.0,41.6908,41.6908,41.5076,41.5611,69100.0
2014-08-25 10:30:00,54.47,54.56,54.37,54.47,84400.0,41.5611,41.6297,41.4848,41.5611,84400.0
2014-08-25 11:00:00,54.5,54.62,54.47,54.57,82200.0,41.5839,41.6755,41.5611,41.6374,82200.0
2014-08-25 11:30:00,54.57,54.71,54.45,54.64,155400.0,41.6374,41.7442,41.5458,41.6908,155400.0
2014-08-25 12:00:00,54.65,54.76,54.58,54.66,108300.0,41.6984,41.7823,41.645,41.706,108300.0
2014-08-25 12:30:00,54.68,54.7,54.53,54.53,75000.0,41.7213,41.7365,41.6068,41.6068,75000.0
2014-08-25 13:00:00,54.54,54.58,54.43,54.52,70400.0,41.6145,41.645,41.5305,41.5992,70400.0
2014-08-25 13:30:00,54.51,54.51,54.41,54.44,76300.0,41.5916,41.5916,41.5153,41.5382,76300.0
2014-08-25 14:00:00,54.45,54.45,54.34,54.38,85200.0,41.5458,41.5458,41.4619,41.4924,85200.0
2014-08-25 14:30:00,54.38,54.64,54.35,54.61,117400.0,41.4924,41.6908,41.4695,41.6679,117400.0
2014-08-25 15:00:00,54.61,54.7,54.58,54.66,140300.0,41.6679,41.7365,41.645,41.706,140300.0
2014-08-25 15:30:00,54.66,54.7,54.54,54.56,226000.0,41.706,41.7365,41.6145,41.6297,226000.0
2014-08-26 09:30:00,54.66,55.29,54.66,55.25,225800.0,41.706,42.1867,41.706,42.1562,225800.0
2014-08-26 10:00:00,55.27,55.27,54.96,55.05,121700.0,42.1715,42.1715,41.9349,42.0036,121700.0
2014-08-26 10:30:00,55.05,55.12,55.0,55.05,103200.0,42.0036,42.057,41.9654,42.0036,103200.0
2014-08-26 11:00:00,55.06,55.17,55.02,55.15,55800.0,42.0112,42.0952,41.9807,42.0799,55800.0
2014-08-26 11:30:00,55.15,55.25,55.03,55.17,58100.0,42.0799,42.1562,41.9883,42.0952,58100.0
2014-08-26 12:00:00,55.15,55.18,55.1,55.15,62800.0,42.0799,42.1028,42.0417,42.0799,62800.0
2014-08-26 12:30:00,55.15,55.22,55.12,55.22,58900.0,42.0799,42.1333,42.057,42.1333,58900.0
2014-08-26 13:00:00,55.23,55.26,55.14,55.16,40200.0,42.1409,42.1638,42.0723,42.0875,40200.0
2014-08-26 13:30:00,55.17,55.28,55.14,55.27,48300.0,42.0952,42.1791,42.0723,42.1715,48300.0
2014-08-26 14:00:00,55.28,55.41,55.28,55.37,82300.0,42.1791,42.2783,42.1791,42.2478,82300.0
2014-08-26 14:30:00,55.37,55.37,55.28,55.3,125000.0,42.2478,42.2478,42.1791,42.1944,125000.0
2014-08-26 15:00:00,55.3,55.52,55.25,55.51,153800.0,42.1944,42.3622,42.1562,42.3546,153800.0
2014-08-26 15:30:00,55.5,55.63,55.31,55.39,398700.0,42.347,42.4461,42.202,42.263,398700.0
2014-08-27 09:30:00,55.7,55.85,55.46,55.69,184900.0,42.4996,42.614,42.3164,42.4919,184900.0
2014-08-27 10:00:00,55.7,55.81,55.62,55.73,114800.0,42.4996,42.5835,42.4385,42.5224,114800.0
2014-08-27 10:30:00,55.73,56.04,55.73,56.04,148500.0,42.5224,42.759,42.5224,42.759,148500.0
2014-08-27 11:00:00,56.03,56.03,55.91,55.92,97400.0,42.7513,42.7513,42.6598,42.6674,97400.0
2014-08-27 11:30:00,55.91,56.12,55.89,56.04,80400.0,42.6598,42.82,42.6445,42.759,80400.0
2014-08-27 12:00:00,56.03,56.12,55.95,56.09,99900.0,42.7513,42.82,42.6903,42.7971,99900.0
2014-08-27 12:30:00,56.08,56.11,56.06,56.1,85500.0,42.7895,42.8124,42.7742,42.8048,85500.0
2014-08-27 13:00:00,56.1,56.15,56.04,56.1,76200.0,42.8048,42.8429,42.759,42.8048,76200.0
2014-08-27 13:30:00,56.1,56.21,56.07,56.21,106600.0,42.8048,42.8887,42.7819,42.8887,106600.0
2014-08-27 14:00:00,56.21,56.36,56.18,56.35,126100.0,42.8887,43.0031,42.8658,42.9955,126100.0
2014-08-27 14:30:00,56.35,56.36,56.25,56.26,105200.0,42.9955,43.0031,42.9192,42.9268,105200.0
2014-08-27 15:00:00,56.27,56.53,56.23,56.51,338500.0,42.9345,43.1329,42.9039,43.1176,338500.0
2014-08-27 15:30:00,56.5,56.52,56.31,56.35,402400.0,43.11,43.1252,42.965,42.9955,402400.0
2014-08-28 09:30:00,55.94,56.0,55.52,55.99,160800.0,42.6827,42.7285,42.3622,42.7208,160800.0
2014-08-28 10:00:00,55.99,56.01,55.79,55.9,87500.0,42.7208,42.7361,42.5682,42.6522,87500.0
2014-08-28 10:30:00,55.93,56.11,55.91,56.07,60500.0,42.675,42.8124,42.6598,42.7819,60500.0
2014-08-28 11:00:00,56.08,56.13,56.02,56.05,71600.0,42.7895,42.8276,42.7437,42.7666,71600.0
2014-08-28 11:30:00,56.04,56.12,55.9,56.12,67000.0,42.759,42.82,42.6522,42.82,67000.0
2014-08-28 12:00:00,56.12,56.17,56.08,56.15,29300.0,42.82,42.8582,42.7895,42.8429,29300.0
2014-08-28 12:30:00,56.16,56.17,56.06,56.1,42600.0,42.8505,42.8582,42.7742,42.8048,42600.0
2014-08-28 13:00:00,56.11,56.22,56.11,56.15,38700.0,42.8124,42.8963,42.8124,42.8429,38700.0
2014-08-28 13:30:00,56.13,56.26,56.12,56.13,55900.0,42.8276,42.9268,42.82,42.8276,55900.0
2014-08-28 14:00:00,56.12,56.21,56.03,56.21,51200.0,42.82,42.8887,42.7513,42.8887,51200.0
2014-08-28 14:30:00,56.21,56.25,56.05,56.05,63300.0,42.8887,42.9192,42.7666,42.7666,63300.0
2014-08-28 15:00:00,56.05,56.11,56.01,56.04,65100.0,42.7666,42.8124,42.7361,42.759,65100.0
2014-08-28 15:30:00,56.03,56.06,55.92,55.97,182800.0,42.7513,42.7742,42.6674,42.7056,182800.0
2014-08-29 09:30:00,56.1,56.18,55.71,55.71,77000.0,42.8048,42.8658,42.5072,42.5072,77000.0
2014-08-29 10:00:00,55.71,56.01,55.67,55.92,54600.0,42.5072,42.7361,42.4767,42.6674,54600.0
2014-08-29 10:30:00,55.9,56.18,55.87,56.17,50200.0,42.6522,42.8658,42.6293,42.8582,50200.0
2014-08-29 11:00:00,56.18,56.2,55.96,56.02,37400.0,42.8658,42.8811,42.6979,42.7437,37400.0
2014-08-29 11:30:00,56.01,56.5,56.01,56.39,97700.0,42.7361,43.11,42.7361,43.026,97700.0
2014-08-29 12:00:00,56.36,56.39,56.2,56.2,21500.0,43.0031,43.026,42.8811,42.8811,21500.0
2014-08-29 12:30:00,56.2,56.21,56.05,56.06,19600.0,42.8811,42.8887,42.7666,42.7742,19600.0
2014-08-29 13:00:00,56.06,56.11,55.98,56.08,35600.0,42.7742,42.8124,42.7132,42.7895,35600.0
2014-08-29 13:30:00,56.06,56.09,55.97,56.05,22300.0,42.7742,42.7971,42.7056,42.7666,22300.0
2014-08-29 14:00:00,56.06,56.15,56.01,56.04,33900.0,42.7742,42.8429,42.7361,42.759,33900.0
2014-08-29 14:30:00,56.03,56.1,56.02,56.07,34300.0,42.7513,42.8048,42.7437,42.7819,34300.0
2014-08-29 15:00:00,56.07,56.15,56.02,56.05,57700.0,42.7819,42.8429,42.7437,42.7666,57700.0
2014-08-29 15:30:00,56.06,56.19,56.05,56.11,171500.0,42.7742,42.8734,42.7666,42.8124,171500.0
2014-09-02 09:30:00,56.29,56.85,56.15,56.84,213100.0,42.9497,43.377,42.8429,43.3694,213100.0
2014-09-02 10:00:00,56.85,56.97,56.45,56.89,265500.0,43.377,43.4686,43.0718,43.4075,265500.0
2014-09-02 10:30:00,56.86,56.98,56.77,56.89,146600.0,43.3846,43.4762,43.316,43.4075,146600.0
2014-09-02 11:00:00,56.89,57.0,56.8,56.92,152200.0,43.4075,43.4915,43.3389,43.4304,152200.0
2014-09-02 11:30:00,56.92,57.19,56.76,56.9,166600.0,43.4304,43.6364,43.3083,43.4152,166600.0
2014-09-02 12:00:00,56.89,57.06,56.83,57.01,84600.0,43.4075,43.5372,43.3618,43.4991,84600.0
2014-09-02 12:30:00,57.0,57.0,56.8,56.84,65400.0,43.4915,43.4915,43.3389,43.3694,65400.0
2014-09-02 13:00:00,56.86,57.09,56.85,56.97,61000.0,43.3846,43.5601,43.377,43.4686,61000.0
2014-09-02 13:30:00,56.98,57.17,56.93,57.12,108500.0,43.4762,43.6212,43.4381,43.583,108500.0
2014-09-02 14:00:00,57.11,57.29,57.1,57.28,99600.0,43.5754,43.7127,43.5678,43.7051,99600.0
2014-09-02 14:30:00,57.28,57.5,57.18,57.18,197800.0,43.7051,43.873,43.6288,43.6288,197800.0
2014-09-02 15:00:00,57.19,57.24,57.01,57.14,283500.0,43.6364,43.6746,43.4991,43.5983,283500.0
2014-09-02 15:30:00,57.14,57.33,57.1,57.25,236500.0,43.5983,43.7433,43.5678,43.6822,236500.0
2014-09-03 09:30:00,57.66,57.9,57.3,57.38,647300.0,43.9951,44.1782,43.7204,43.7814,647300.0
2014-09-03 10:00:00,57.39,57.46,56.89,56.98,264600.0,43.789,43.8424,43.4075,43.4762,264600.0
2014-09-03 10:30:00,56.98,57.35,56.98,57.1,175100.0,43.4762,43.7585,43.4762,43.5678,175100.0
2014-09-03 11:00:00,57.11,57.12,56.82,56.9,164300.0,43.5754,43.583,43.3541,43.4152,164300.0
2014-09-03 11:30:00,56.9,57.21,56.84,57.14,107100.0,43.4152,43.6517,43.3694,43.5983,107100.0
2014-09-03 12:00:00,57.13,57.28,57.13,57.27,75100.0,43.5907,43.7051,43.5907,43.6975,75100.0
2014-09-03 12:30:00,57.27,57.39,57.26,57.33,193900.0,43.6975,43.789,43.6898,43.7433,193900.0
2014-09-03 13:00:00,57.32,57.34,57.25,57.3,61200.0,43.7356,43.7509,43.6822,43.7204,61200.0
2014-09-03 13:30:00,57.3,57.35,57.2,57.25,120100.0,43.7204,43.7585,43.6441,43.6822,120100.0
2014-09-03 14:00:00,57.25,57.26,57.18,57.22,91700.0,43.6822,43.6898,43.6288,43.6593,91700.0
2014-09-03 14:30:00,57.22,57.26,57.15,57.19,107000.0,43.6593,43.6898,43.6059,43.6364,107000.0
2014-09-03 15:00:00,57.18,57.18,57.0,57.01,122900.0,43.6288,43.6288,43.4915,43.4991,122900.0
2014-09-03 15:30:00,57.0,57.19,56.98,57.12,202500.0,43.4915,43.6364,43.4762,43.583,202500.0
2014-09-04 09:30:00,57.25,57.95,57.25,57.75,210700.0,43.6822,44.2163,43.6822,44.0637,210700.0
2014-09-04 10:00:00,57.76,57.9,57.63,57.63,205600.0,44.0714,44.1782,43.9722,43.9722,205600.0
2014-09-04 10:30:00,57.62,57.67,57.48,57.62,122700.0,43.9645,44.0027,43.8577,43.9645,122700.0
2014-09-04 11:00:00,57.61,57.71,57.48,57.48,55200.0,43.9569,44.0332,43.8577,43.8577,55200.0
2014-09-04 11:30:00,57.46,57.5,57.41,57.42,66700.0,43.8424,43.873,43.8043,43.8119,66700.0
2014-09-04 12:00:00,57.42,57.47,57.39,57.4,80900.0,43.8119,43.8501,43.789,43.7967,80900.0
2014-09-04 12:30:00,57.4,57.53,57.4,57.53,81700.0,43.7967,43.8959,43.7967,43.8959,81700.0
2014-09-04 13:00:00,57.52,57.58,57.52,57.55,35800.0,43.8882,43.934,43.8882,43.9111,35800.0
2014-09-04 13:30:00,57.55,57.6,57.46,57.54,69700.0,43.9111,43.9493,43.8424,43.9035,69700.0
2014-09-04 14:00:00,57.55,57.56,57.44,57.47,55700.0,43.9111,43.9187,43.8272,43.8501,55700.0
2014-09-04 14:30:00,57.46,57.51,57.29,57.32,66100.0,43.8424,43.8806,43.7127,43.7356,66100.0
2014-09-04 15:00:00,57.33,57.33,57.09,57.23,79700.0,43.7433,43.7433,43.5601,43.667,79700.0
2014-09-04 15:30:00,57.23,57.33,57.19,57.33,148700.0,43.667,43.7433,43.6364,43.7433,148700.0
2014-09-05 09:30:00,57.06,57.26,56.37,57.03,215000.0,43.5372,43.6898,43.0108,43.5144,215000.0
2014-09-05 10:00:00,57.06,57.22,56.99,57.21,105600.0,43.5372,43.6593,43.4838,43.6517,105600.0
2014-09-05 10:30:00,57.2,57.24,57.02,57.14,81100.0,43.6441,43.6746,43.5067,43.5983,81100.0
2014-09-05 11:00:00,57.16,57.16,56.94,57.03,58200.0,43.6135,43.6135,43.4457,43.5144,58200.0
2014-09-05 11:30:00,57.03,57.15,56.89,57.14,53100.0,43.5144,43.6059,43.4075,43.5983,53100.0
2014-09-05 12:00:00,57.15,57.2,57.04,57.07,38000.0,43.6059,43.6441,43.522,43.5449,38000.0
2014-09-05 12:30:00,57.08,57.2,57.07,57.17,55400.0,43.5525,43.6441,43.5449,43.6212,55400.0
2014-09-05 13:00:00,57.19,57.27,57.11,57.11,60700.0,43.6364,43.6975,43.5754,43.5754,60700.0
2014-09-05 13:30:00,57.12,57.19,57.08,57.18,60900.0,43.583,43.6364,43.5525,43.6288,60900.0
2014-09-05 14:00:00,57.18,57.25,57.12,57.13,102400.0,43.6288,43.6822,43.583,43.5907,102400.0
2014-09-05 14:30:00,57.14,57.14,57.01,57.08,89700.0,43.5983,43.5983,43.4991,43.5525,89700.0
2014-09-05 15:00:00,57.08,57.09,57.02,57.06,113300.0,43.5525,43.5601,43.5067,43.5372,113300.0
2014-09-05 15:30:00,57.06,57.19,56.98,57.19,243000.0,43.5372,43.6364,43.4762,43.6364,243000.0
2014-09-08 09:30:00,57.25,57.54,57.19,57.33,84100.0,43.6822,43.9035,43.6364,43.7433,84100.0
2014-09-08 10:00:00,57.34,57.46,56.94,56.94,104200.0,43.7509,43.8424,43.4457,43.4457,104200.0
2014-09-08 10:30:00,56.93,57.3,56.87,57.26,162200.0,43.4381,43.7204,43.3923,43.6898,162200.0
2014-09-08 11:00:00,57.26,57.3,57.06,57.27,70000.0,43.6898,43.7204,43.5372,43.6975,70000.0
2014-09-08 11:30:00,57.29,57.3,57.05,57.1,66200.0,43.7127,43.7204,43.5296,43.5678,66200.0
2014-09-08 12:00:00,57.12,57.3,57.09,57.3,67700.0,43.583,43.7204,43.5601,43.7204,67700.0
2014-09-08 12:30:00,57.31,57.34,57.2,57.28,73500.0,43.728,43.7509,43.6441,43.7051,73500.0
2014-09-08 13:00:00,57.31,57.35,57.12,57.16,52400.0,43.728,43.7585,43.583,43.6135,52400.0
2014-09-08 13:30:00,57.16,57.21,57.15,57.16,53300.0,43.6135,43.6517,43.6059,43.6135,53300.0
2014-09-08 14:00:00,57.16,57.29,57.15,57.23,60700.0,43.6135,43.7127,43.6059,43.667,60700.0
2014-09-08 14:30:00,57.23,57.23,57.15,57.19,69100.0,43.667,43.667,43.6059,43.6364,69100.0
2014-09-08 15:00:00,57.2,57.25,57.18,57.22,130600.0,43.6441,43.6822,43.6288,43.6593,130600.0
2014-09-08 15:30:00,57.22,57.25,57.19,57.2,462500.0,43.6593,43.6822,43.6364,43.6441,462500.0
2014-09-09 09:30:00,57.17,57.25,56.67,56.7,157900.0,43.6212,43.6822,43.2397,43.2626,157900.0
2014-09-09 10:00:00,56.68,56.83,56.63,56.83,144400.0,43.2473,43.3618,43.2092,43.3618,144400.0
2014-09-09 10:30:00,56.83,56.85,56.65,56.65,97600.0,43.3618,43.377,43.2244,43.2244,97600.0
2014-09-09 11:00:00,56.67,56.83,56.67,56.8,77200.0,43.2397,43.3618,43.2397,43.3389,77200.0
2014-09-09 11:30:00,56.8,56.83,56.72,56.74,60500.0,43.3389,43.3618,43.2778,43.2931,60500.0
2014-09-09 12:00:00,56.73,56.78,56.63,56.69,55300.0,43.2855,43.3236,43.2092,43.2549,55300.0
2014-09-09 12:30:00,56.68,56.7,56.62,56.62,45400.0,43.2473,43.2626,43.2015,43.2015,45400.0
2014-09-09 13:00:00,56.62,56.67,56.58,56.67,71700.0,43.2015,43.2397,43.171,43.2397,71700.0
2014-09-09 13:30:00,56.68,56.89,56.68,56.77,54800.0,43.2473,43.4075,43.2473,43.316,54800.0
2014-09-09 14:00:00,56.78,56.79,56.47,56.49,83900.0,43.3236,43.3312,43.0871,43.1023,83900.0
2014-09-09 14:30:00,56.49,56.52,56.41,56.46,76700.0,43.1023,43.1252,43.0413,43.0794,76700.0
2014-09-09 15:00:00,56.46,56.47,56.32,56.41,144600.0,43.0794,43.0871,42.9726,43.0413,144600.0
2014-09-09 15:30:00,56.41,56.51,56.4,56.47,273200.0,43.0413,43.1176,43.0337,43.0871,273200.0
2014-09-10 09:30:00,56.51,56.67,56.29,56.31,114900.0,43.1176,43.2397,42.9497,42.965,114900.0
2014-09-10 10:00:00,56.34,56.53,56.23,56.45,104600.0,42.9879,43.1329,42.9039,43.0718,104600.0
2014-09-10 10:30:00,56.48,56.54,56.38,56.51,47800.0,43.0947,43.1405,43.0184,43.1176,47800.0
2014-09-10 11:00:00,56.5,56.76,56.44,56.69,69000.0,43.11,43.3083,43.0642,43.2549,69000.0
2014-09-10 11:30:00,56.74,56.79,56.64,56.69,64000.0,43.2931,43.3312,43.2168,43.2549,64000.0
2014-09-10 12:00:00,56.66,56.97,56.6,56.89,28900.0,43.232,43.4686,43.1863,43.4075,28900.0
2014-09-10 12:30:00,56.89,56.9,56.76,56.85,39700.0,43.4075,43.4152,43.3083,43.377,39700.0
2014-09-10 13:00:00,56.86,57.01,56.82,56.89,74600.0,43.3846,43.4991,43.3541,43.4075,74600.0
2014-09-10 13:30:00,56.88,57.0,56.77,56.77,86300.0,43.3999,43.4915,43.316,43.316,86300.0
2014-09-10 14:00:00,56.77,56.81,56.64,56.65,145500.0,43.316,43.3465,43.2168,43.2244,145500.0
2014-09-10 14:30:00,56.66,56.71,56.6,56.62,123200.0,43.232,43.2702,43.1863,43.2015,123200.0
2014-09-10 15:00:00,56.63,56.75,56.63,56.69,82000.0,43.2092,43.3007,43.2092,43.2549,82000.0
2014-09-10 15:30:00,56.7,56.81,56.67,56.77,179800.0,43.2626,43.3465,43.2397,43.316,179800.0
2014-09-11 09:30:00,56.65,56.94,56.48,56.86,98500.0,43.2244,43.4457,43.0947,43.3846,98500.0
2014-09-11 10:00:00,56.87,57.0,56.69,56.88,71800.0,43.3923,43.4915,43.2549,43.3999,71800.0
2014-09-11 10:30:00,56.88,56.89,56.7,56.89,47200.0,43.3999,43.4075,43.2626,43.4075,47200.0
2014-09-11 11:00:00,56.88,57.04,56.86,56.93,39700.0,43.3999,43.522,43.3846,43.4381,39700.0
2014-09-11 11:30:00,56.94,56.97,56.86,56.9,32500.0,43.4457,43.4686,43.3846,43.4152,32500.0
2014-09-11 12:00:00,56.89,56.99,56.87,56.99,55500.0,43.4075,43.4838,43.3923,43.4838,55500.0
2014-09-11 12:30:00,56.99,57.01,56.92,56.96,26600.0,43.4838,43.4991,43.4304,43.4609,26600.0
2014-09-11 13:00:00,56.96,57.0,56.83,56.87,61700.0,43.4609,43.4915,43.3618,43.3923,61700.0
2014-09-11 13:30:00,56.88,56.96,56.83,56.87,61700.0,43.3999,43.4609,43.3618,43.3923,61700.0
2014-09-11 14:00:00,56.88,57.01,56.88,57.0,44800.0,43.3999,43.4991,43.3999,43.4915,44800.0
2014-09-11 14:30:00,57.0,57.05,56.96,57.0,47100.0,43.4915,43.5296,43.4609,43.4915,47100.0
2014-09-11 15:00:00,57.0,57.09,56.94,57.02,128800.0,43.4915,43.5601,43.4457,43.5067,128800.0
2014-09-11 15:30:00,57.02,57.15,57.02,57.13,143300.0,43.5067,43.6059,43.5067,43.5907,143300.0
2014-09-12 09:30:00,57.25,57.76,57.12,57.48,140500.0,43.6822,44.0714,43.583,43.8577,140500.0
2014-09-12 10:00:00,57.49,57.59,57.28,57.41,62000.0,43.8653,43.9416,43.7051,43.8043,62000.0
2014-09-12 10:30:00,57.42,57.45,57.3,57.32,80100.0,43.8119,43.8348,43.7204,43.7356,80100.0
2014-09-12 11:00:00,57.32,57.35,57.15,57.2,61000.0,43.7356,43.7585,43.6059,43.6441,61000.0
2014-09-12 11:30:00,57.18,57.24,57.15,57.2,29400.0,43.6288,43.6746,43.6059,43.6441,29400.0
2014-09-12 12:00:00,57.17,57.37,57.17,57.3,71500.0,43.6212,43.7738,43.6212,43.7204,71500.0
2014-09-12 12:30:00,57.32,57.32,57.14,57.18,57400.0,43.7356,43.7356,43.5983,43.6288,57400.0
2014-09-12 13:00:00,57.17,57.26,57.09,57.16,68200.0,43.6212,43.6898,43.5601,43.6135,68200.0
2014-09-12 13:30:00,57.15,57.15,57.01,57.08,35100.0,43.6059,43.6059,43.4991,43.5525,35100.0
2014-09-12 14:00:00,57.08,57.28,57.05,57.13,62800.0,43.5525,43.7051,43.5296,43.5907,62800.0
2014-09-12 14:30:00,57.13,57.16,56.98,57.01,44200.0,43.5907,43.6135,43.4762,43.4991,44200.0
2014-09-12 15:00:00,57.0,57.18,56.98,57.14,60900.0,43.4915,43.6288,43.4762,43.5983,60900.0
2014-09-12 15:30:00,57.14,57.18,57.03,57.1,135500.0,43.5983,43.6288,43.5144,43.5678,135500.0
2014-09-15 09:30:00,57.18,57.27,56.9,57.0,107600.0,43.6288,43.6975,43.4152,43.4915,107600.0
2014-09-15 10:00:00,56.99,57.36,56.9,57.34,89700.0,43.4838,43.7661,43.4152,43.7509,89700.0
2014-09-15 10:30:00,57.35,57.36,57.14,57.23,66300.0,43.7585,43.7661,43.5983,43.667,66300.0
2014-09-15 11:00:00,57.24,57.3,57.05,57.08,35000.0,43.6746,43.7204,43.5296,43.5525,35000.0
2014-09-15 11:30:00,57.07,57.17,57.07,57.1,31400.0,43.5449,43.6212,43.5449,43.5678,31400.0
2014-09-15 12:00:00,57.09,57.16,57.02,57.11,14700.0,43.5601,43.6135,43.5067,43.5754,14700.0
2014-09-15 12:30:00,57.1,57.21,57.08,57.2,16000.0,43.5678,43.6517,43.5525,43.6441,16000.0
2014-09-15 13:00:00,57.21,57.29,57.13,57.19,39600.0,43.6517,43.7127,43.5907,43.6364,39600.0
2014-09-15 13:30:00,57.19,57.23,57.04,57.05,23100.0,43.6364,43.667,43.522,43.5296,23100.0
2014-09-15 14:00:00,57.02,57.2,56.97,57.19,45800.0,43.5067,43.6441,43.4686,43.6364,45800.0
2014-09-15 14:30:00,57.18,57.29,57.17,57.18,34100.0,43.6288,43.7127,43.6212,43.6288,34100.0
2014-09-15 15:00:00,57.19,57.25,57.12,57.13,56600.0,43.6364,43.6822,43.583,43.5907,56600.0
2014-09-15 15:30:00,57.15,57.23,57.08,57.14,116000.0,43.6059,43.667,43.5525,43.5983,116000.0
2014-09-16 09:30:00,56.98,57.84,56.87,57.79,105700.0,43.4762,44.1324,43.3923,44.0942,105700.0
2014-09-16 10:00:00,57.78,57.94,57.62,57.65,106200.0,44.0866,44.2087,43.9645,43.9874,106200.0
2014-09-16 10:30:00,57.67,57.79,57.59,57.67,126700.0,44.0027,44.0942,43.9416,44.0027,126700.0
2014-09-16 11:00:00,57.69,57.98,57.61,57.96,80800.0,44.0179,44.2392,43.9569,44.224,80800.0
2014-09-16 11:30:00,57.97,58.2,57.97,58.13,150900.0,44.2316,44.4071,44.2316,44.3537,150900.0
2014-09-16 12:00:00,58.13,58.29,57.98,58.25,73700.0,44.3537,44.4757,44.2392,44.4452,73700.0
2014-09-16 12:30:00,58.24,58.36,58.22,58.27,47900.0,44.4376,44.5292,44.4223,44.4605,47900.0
2014-09-16 13:00:00,58.27,58.39,58.27,58.32,52500.0,44.4605,44.552,44.4605,44.4986,52500.0
2014-09-16 13:30:00,58.33,58.4,58.24,58.27,71500.0,44.5063,44.5597,44.4376,44.4605,71500.0
2014-09-16 14:00:00,58.26,58.34,58.24,58.34,54300.0,44.4529,44.5139,44.4376,44.5139,54300.0
2014-09-16 14:30:00,58.34,58.34,58.13,58.14,149200.0,44.5139,44.5139,44.3537,44.3613,149200.0
2014-09-16 15:00:00,58.13,58.17,57.98,57.99,110500.0,44.3537,44.3842,44.2392,44.2468,110500.0
2014-09-16 15:30:00,57.99,58.05,57.95,57.99,293400.0,44.2468,44.2926,44.2163,44.2468,293400.0
2014-09-17 09:30:00,57.97,58.0,57.67,57.8,146200.0,44.2316,44.2545,44.0027,44.1019,146200.0
2014-09-17 10:00:00,57.81,57.9,57.72,57.82,65700.0,44.1095,44.1782,44.0408,44.1171,65700.0
2014-09-17 10:30:00,57.82,57.84,57.6,57.73,70300.0,44.1171,44.1324,43.9493,44.0485,70300.0
2014-09-17 11:00:00,57.73,57.73,57.65,57.7,80300.0,44.0485,44.0485,43.9874,44.0256,80300.0
2014-09-17 11:30:00,57.7,57.72,57.64,57.66,57100.0,44.0256,44.0408,43.9798,43.9951,57100.0
2014-09-17 12:00:00,57.67,57.71,57.53,57.55,52100.0,44.0027,44.0332,43.8959,43.9111,52100.0
2014-09-17 12:30:00,57.55,57.57,57.45,57.46,44200.0,43.9111,43.9264,43.8348,43.8424,44200.0
2014-09-17 13:00:00,57.46,57.48,57.3,57.32,52300.0,43.8424,43.8577,43.7204,43.7356,52300.0
2014-09-17 13:30:00,57.32,57.46,57.24,57.44,68800.0,43.7356,43.8424,43.6746,43.8272,68800.0
2014-09-17 14:00:00,57.43,57.69,57.18,57.69,125700.0,43.8196,44.0179,43.6288,44.0179,125700.0
2014-09-17 14:30:00,57.69,57.7,57.42,57.53,107700.0,44.0179,44.0256,43.8119,43.8959,107700.0
2014-09-17 15:00:00,57.53,57.57,57.3,57.35,226500.0,43.8959,43.9264,43.7204,43.7585,226500.0
2014-09-17 15:30:00,57.35,57.38,57.24,57.29,245100.0,43.7585,43.7814,43.6746,43.7127,245100.0
2014-09-18 09:30:00,57.6,57.6,57.18,57.24,156300.0,43.9493,43.9493,43.6288,43.6746,156300.0
2014-09-18 10:00:00,57.24,57.51,57.21,57.25,117400.0,43.6746,43.8806,43.6517,43.6822,117400.0
2014-09-18 10:30:00,57.25,57.5,57.25,57.32,87300.0,43.6822,43.873,43.6822,43.7356,87300.0
2014-09-18 11:00:00,57.3,57.53,57.28,57.42,84500.0,43.7204,43.8959,43.7051,43.8119,84500.0
2014-09-18 11:30:00,57.42,57.43,57.26,57.31,70200.0,43.8119,43.8196,43.6898,43.728,70200.0
2014-09-18 12:00:00,57.32,57.39,57.21,57.29,76600.0,43.7356,43.789,43.6517,43.7127,76600.0
2014-09-18 12:30:00,57.28,57.34,57.21,57.34,81700.0,43.7051,43.7509,43.6517,43.7509,81700.0
2014-09-18 13:00:00,57.34,57.4,57.24,57.27,42500.0,43.7509,43.7967,43.6746,43.6975,42500.0
2014-09-18 13:30:00,57.27,57.37,57.26,57.35,102900.0,43.6975,43.7738,43.6898,43.7585,102900.0
2014-09-18 14:00:00,57.33,57.39,57.26,57.28,105600.0,43.7433,43.789,43.6898,43.7051,105600.0
2014-09-18 14:30:00,57.28,57.34,57.25,57.31,68300.0,43.7051,43.7509,43.6822,43.728,68300.0
2014-09-18 15:00:00,57.31,57.36,57.27,57.34,114000.0,43.728,43.7661,43.6975,43.7509,114000.0
2014-09-18 15:30:00,57.33,57.39,57.25,57.38,301300.0,43.7433,43.789,43.6822,43.7814,301300.0
2014-09-19 09:30:00,57.67,57.68,57.11,57.2,279900.0,44.0027,44.0103,43.5754,43.6441,279900.0
2014-09-19 10:00:00,57.2,57.28,57.1,57.12,123200.0,43.6441,43.7051,43.5678,43.583,123200.0
2014-09-19 10:30:00,57.15,57.15,56.92,57.05,105300.0,43.6059,43.6059,43.4304,43.5296,105300.0
2014-09-19 11:00:00,57.06,57.23,57.05,57.12,75700.0,43.5372,43.667,43.5296,43.583,75700.0
2014-09-19 11:30:00,57.1,57.1,56.96,56.99,70500.0,43.5678,43.5678,43.4609,43.4838,70500.0
2014-09-19 12:00:00,56.98,56.98,56.83,56.88,61500.0,43.4762,43.4762,43.3618,43.3999,61500.0
2014-09-19 12:30:00,56.86,56.92,56.76,56.8,60800.0,43.3846,43.4304,43.3083,43.3389,60800.0
2014-09-19 13:00:00,56.8,56.81,56.71,56.77,61000.0,43.3389,43.3465,43.2702,43.316,61000.0
2014-09-19 13:30:00,56.77,56.89,56.77,56.85,74100.0,43.316,43.4075,43.316,43.377,74100.0
2014-09-19 14:00:00,56.85,56.96,56.84,56.95,87900.0,43.377,43.4609,43.3694,43.4533,87900.0
2014-09-19 14:30:00,56.95,56.96,56.79,56.8,104700.0,43.4533,43.4609,43.3312,43.3389,104700.0
2014-09-19 15:00:00,56.82,56.85,56.65,56.67,207800.0,43.3541,43.377,43.2244,43.2397,207800.0
2014-09-19 15:30:00,56.68,56.93,56.6,56.82,772200.0,43.2473,43.4381,43.1863,43.3541,772200.0
2014-09-22 09:30:00,57.3,57.36,56.83,57.35,254800.0,43.7204,43.7661,43.3618,43.7585,254800.0
2014-09-22 10:00:00,57.33,57.39,57.05,57.07,81500.0,43.7433,43.789,43.5296,43.5449,81500.0
2014-09-22 10:30:00,57.09,57.11,56.85,56.9,80000.0,43.5601,43.5754,43.377,43.4152,80000.0
2014-09-22 11:00:00,56.89,57.04,56.85,56.95,79000.0,43.4075,43.522,43.377,43.4533,79000.0
2014-09-22 11:30:00,56.96,56.97,56.68,56.69,113800.0,43.4609,43.4686,43.2473,43.2549,113800.0
2014-09-22 12:00:00,56.7,56.83,56.63,56.81,42100.0,43.2626,43.3618,43.2092,43.3465,42100.0
2014-09-22 12:30:00,56.8,56.82,56.67,56.71,30600.0,43.3389,43.3541,43.2397,43.2702,30600.0
2014-09-22 13:00:00,56.71,56.73,56.6,56.73,46400.0,43.2702,43.2855,43.1863,43.2855,46400.0
2014-09-22 13:30:00,56.71,56.76,56.65,56.68,30500.0,43.2702,43.3083,43.2244,43.2473,30500.0
2014-09-22 14:00:00,56.67,56.76,56.6,56.61,47500.0,43.2397,43.3083,43.1863,43.1939,47500.0
2014-09-22 14:30:00,56.61,56.71,56.61,56.65,49500.0,43.1939,43.2702,43.1939,43.2244,49500.0
2014-09-22 15:00:00,56.65,56.69,56.54,56.68,83700.0,43.2244,43.2549,43.1405,43.2473,83700.0
2014-09-22 15:30:00,56.68,56.75,56.59,56.63,182800.0,43.2473,43.3007,43.1786,43.2092,182800.0
2014-09-23 09:30:00,56.5,57.1,55.95,56.85,242800.0,43.11,43.5678,42.6903,43.377,242800.0
2014-09-23 10:00:00,56.83,57.3,56.75,56.78,169900.0,43.3618,43.7204,43.3007,43.3236,169900.0
2014-09-23 10:30:00,56.77,56.8,56.54,56.63,126500.0,43.316,43.3389,43.1405,43.2092,126500.0
2014-09-23 11:00:00,56.65,56.75,56.51,56.53,55800.0,43.2244,43.3007,43.1176,43.1329,55800.0
2014-09-23 11:30:00,56.54,56.68,56.54,56.63,80200.0,43.1405,43.2473,43.1405,43.2092,80200.0
2014-09-23 12:00:00,56.65,56.75,56.57,56.6,35600.0,43.2244,43.3007,43.1634,43.1863,35600.0
2014-09-23 12:30:00,56.61,56.74,56.56,56.66,26300.0,43.1939,43.2931,43.1557,43.232,26300.0
2014-09-23 13:00:00,56.65,56.72,56.6,56.72,36400.0,43.2244,43.2778,43.1863,43.2778,36400.0
2014-09-23 13:30:00,56.72,56.75,56.47,56.48,29600.0,43.2778,43.3007,43.0871,43.0947,29600.0
2014-09-23 14:00:00,56.49,56.55,56.34,56.4,50900.0,43.1023,43.1481,42.9879,43.0337,50900.0
2014-09-23 14:30:00,56.4,56.68,56.31,56.68,168300.0,43.0337,43.2473,42.965,43.2473,168300.0
2014-09-23 15:00:00,56.68,56.77,56.52,56.55,203600.0,43.2473,43.316,43.1252,43.1481,203600.0
2014-09-23 15:30:00,56.56,56.57,56.22,56.24,355700.0,43.1557,43.1634,42.8963,42.9116,355700.0
2014-09-24 09:30:00,56.32,56.41,56.05,56.34,118000.0,42.9726,43.0413,42.7666,42.9879,118000.0
2014-09-24 10:00:00,56.37,56.43,56.16,56.26,80600.0,43.0108,43.0566,42.8505,42.9268,80600.0
2014-09-24 10:30:00,56.26,56.29,56.16,56.22,44000.0,42.9268,42.9497,42.8505,42.8963,44000.0
2014-09-24 11:00:00,56.25,56.57,56.18,56.57,41000.0,42.9192,43.1634,42.8658,43.1634,41000.0
2014-09-24 11:30:00,56.56,56.67,56.44,56.48,44900.0,43.1557,43.2397,43.0642,43.0947,44900.0
2014-09-24 12:00:00,56.48,56.59,56.47,56.53,27000.0,43.0947,43.1786,43.0871,43.1329,27000.0
2014-09-24 12:30:00,56.53,56.68,56.53,56.68,30000.0,43.1329,43.2473,43.1329,43.2473,30000.0
2014-09-24 13:00:00,56.68,56.79,56.65,56.78,28100.0,43.2473,43.3312,43.2244,43.3236,28100.0
2014-09-24 13:30:00,56.77,56.9,56.77,56.83,26900.0,43.316,43.4152,43.316,43.3618,26900.0
2014-09-24 14:00:00,56.84,56.95,56.8,56.94,73100.0,43.3694,43.4533,43.3389,43.4457,73100.0
2014-09-24 14:30:00,56.94,56.97,56.9,56.93,88400.0,43.4457,43.4686,43.4152,43.4381,88400.0
2014-09-24 15:00:00,56.94,57.0,56.9,56.91,126000.0,43.4457,43.4915,43.4152,43.4228,126000.0
2014-09-24 15:30:00,56.92,57.02,56.89,56.96,249500.0,43.4304,43.5067,43.4075,43.4609,249500.0
2014-09-25 09:30:00,56.76,56.81,56.4,56.4,75100.0,43.3083,43.3465,43.0337,43.0337,75100.0
2014-09-25 10:00:00,56.42,56.46,55.95,56.25,159200.0,43.0489,43.0794,42.6903,42.9192,159200.0
2014-09-25 10:30:00,56.24,56.25,55.86,56.22,94200.0,42.9116,42.9192,42.6216,42.8963,94200.0
2014-09-25 11:00:00,56.22,56.29,56.07,56.15,171100.0,42.8963,42.9497,42.7819,42.8429,171100.0
2014-09-25 11:30:00,56.14,56.26,56.03,56.08,62500.0,42.8353,42.9268,42.7513,42.7895,62500.0
2014-09-25 12:00:00,56.09,56.21,56.02,56.02,49600.0,42.7971,42.8887,42.7437,42.7437,49600.0
2014-09-25 12:30:00,56.02,56.14,56.0,56.09,38800.0,42.7437,42.8353,42.7285,42.7971,38800.0
2014-09-25 13:00:00,56.09,56.28,56.06,56.22,49500.0,42.7971,42.9421,42.7742,42.8963,49500.0
2014-09-25 13:30:00,56.23,56.23,55.91,55.98,47900.0,42.9039,42.9039,42.6598,42.7132,47900.0
2014-09-25 14:00:00,55.95,55.99,55.89,55.96,47100.0,42.6903,42.7208,42.6445,42.6979,47100.0
2014-09-25 14:30:00,55.96,56.38,55.95,56.22,121600.0,42.6979,43.0184,42.6903,42.8963,121600.0
2014-09-25 15:00:00,56.21,56.27,56.18,56.18,94200.0,42.8887,42.9345,42.8658,42.8658,94200.0
2014-09-25 15:30:00,56.18,56.31,56.08,56.08,209500.0,42.8658,42.965,42.7895,42.7895,209500.0
2014-09-26 09:30:00,56.85,58.23,56.68,58.05,399900.0,43.377,44.43,43.2473,44.2926,399900.0
2014-09-26 10:00:00,58.01,58.09,57.6,57.7,281500.0,44.2621,44.3231,43.9493,44.0256,281500.0
2014-09-26 10:30:00,57.7,57.78,57.63,57.76,134300.0,44.0256,44.0866,43.9722,44.0714,134300.0
2014-09-26 11:00:00,57.77,57.9,57.65,57.74,132500.0,44.079,44.1782,43.9874,44.0561,132500.0
2014-09-26 11:30:00,57.78,57.84,57.57,57.62,127000.0,44.0866,44.1324,43.9264,43.9645,127000.0
2014-09-26 12:00:00,57.62,57.63,57.52,57.59,52100.0,43.9645,43.9722,43.8882,43.9416,52100.0
2014-09-26 12:30:00,57.59,57.67,57.29,57.34,161700.0,43.9416,44.0027,43.7127,43.7509,161700.0
2014-09-26 13:00:00,57.34,57.57,57.34,57.44,66600.0,43.7509,43.9264,43.7509,43.8272,66600.0
2014-09-26 13:30:00,57.45,57.46,56.99,57.12,471800.0,43.8348,43.8424,43.4838,43.583,471800.0
2014-09-26 14:00:00,57.15,57.5,57.14,57.27,196200.0,43.6059,43.873,43.5983,43.6975,196200.0
2014-09-26 14:30:00,57.27,57.41,57.05,57.08,161200.0,43.6975,43.8043,43.5296,43.5525,161200.0
2014-09-26 15:00:00,57.08,57.23,57.03,57.04,228300.0,43.5525,43.667,43.5144,43.522,228300.0
2014-09-26 15:30:00,57.05,57.11,56.86,56.94,508800.0,43.5296,43.5754,43.3846,43.4457,508800.0
2014-09-29 09:30:00,56.25,56.7,56.11,56.7,214100.0,42.9192,43.2626,42.8124,43.2626,214100.0
2014-09-29 10:00:00,56.71,56.73,56.48,56.52,160500.0,43.2702,43.2855,43.0947,43.1252,160500.0
2014-09-29 10:30:00,56.52,56.72,56.5,56.55,98500.0,43.1252,43.2778,43.11,43.1481,98500.0
2014-09-29 11:00:00,56.53,56.6,56.43,56.45,59800.0,43.1329,43.1863,43.0566,43.0718,59800.0
2014-09-29 11:30:00,56.46,56.49,56.15,56.21,64700.0,43.0794,43.1023,42.8429,42.8887,64700.0
2014-09-29 12:00:00,56.2,56.25,56.11,56.14,126400.0,42.8811,42.9192,42.8124,42.8353,126400.0
2014-09-29 12:30:00,56.14,56.31,56.03,56.24,142600.0,42.8353,42.965,42.7513,42.9116,142600.0
2014-09-29 13:00:00,56.26,56.27,56.11,56.24,48900.0,42.9268,42.9345,42.8124,42.9116,48900.0
2014-09-29 13:30:00,56.24,56.33,56.16,56.22,56000.0,42.9116,42.9802,42.8505,42.8963,56000.0
2014-09-29 14:00:00,56.21,56.35,56.17,56.17,69700.0,42.8887,42.9955,42.8582,42.8582,69700.0
2014-09-29 14:30:00,56.18,56.34,56.13,56.34,67200.0,42.8658,42.9879,42.8276,42.9879,67200.0
2014-09-29 15:00:00,56.35,56.55,56.35,56.54,76800.0,42.9955,43.1481,42.9955,43.1405,76800.0
2014-09-29 15:30:00,56.55,56.62,56.47,56.54,216300.0,43.1481,43.2015,43.0871,43.1405,216300.0
2014-09-30 09:30:00,56.53,56.75,56.03,56.1,103400.0,43.1329,43.3007,42.7513,42.8048,103400.0
2014-09-30 10:00:00,56.08,56.12,55.76,55.77,142300.0,42.7895,42.82,42.5453,42.553,142300.0
2014-09-30 10:30:00,55.79,55.97,55.74,55.95,138500.0,42.5682,42.7056,42.5301,42.6903,138500.0
2014-09-30 11:00:00,55.92,56.23,55.85,56.07,144000.0,42.6674,42.9039,42.614,42.7819,144000.0
2014-09-30 11:30:00,56.09,56.1,55.9,56.05,129300.0,42.7971,42.8048,42.6522,42.7666,129300.0
2014-09-30 12:00:00,56.05,56.11,55.95,56.0,50200.0,42.7666,42.8124,42.6903,42.7285,50200.0
2014-09-30 12:30:00,55.98,56.02,55.76,55.83,72600.0,42.7132,42.7437,42.5453,42.5987,72600.0
2014-09-30 13:00:00,55.81,55.93,55.8,55.82,51900.0,42.5835,42.675,42.5759,42.5911,51900.0
2014-09-30 13:30:00,55.83,55.9,55.58,55.65,82100.0,42.5987,42.6522,42.408,42.4614,82100.0
2014-09-30 14:00:00,55.66,55.68,55.35,55.51,128100.0,42.469,42.4843,42.2325,42.3546,128100.0
2014-09-30 14:30:00,55.5,55.7,55.46,55.57,82200.0,42.347,42.4996,42.3164,42.4004,82200.0
2014-09-30 15:00:00,55.56,55.75,55.48,55.64,114000.0,42.3927,42.5377,42.3317,42.4538,114000.0
2014-09-30 15:30:00,55.65,55.81,55.59,55.63,412300.0,42.4614,42.5835,42.4156,42.4461,412300.0
2014-10-01 09:30:00,55.57,55.66,55.04,55.24,133300.0,42.4004,42.469,41.996,42.1486,133300.0
2014-10-01 10:00:00,55.24,55.3,54.96,55.13,183800.0,42.1486,42.1944,41.9349,42.0646,183800.0
2014-10-01 10:30:00,55.14,55.14,54.82,54.99,118300.0,42.0723,42.0723,41.8281,41.9578,118300.0
2014-10-01 11:00:00,54.98,55.3,54.97,55.17,122900.0,41.9502,42.1944,41.9426,42.0952,122900.0
2014-10-01 11:30:00,55.18,55.33,55.07,55.26,88100.0,42.1028,42.2172,42.0189,42.1638,88100.0
2014-10-01 12:00:00,55.27,55.42,55.17,55.37,75500.0,42.1715,42.2859,42.0952,42.2478,75500.0
2014-10-01 12:30:00,55.38,55.4,55.13,55.24,62300.0,42.2554,42.2707,42.0646,42.1486,62300.0
2014-10-01 13:00:00,55.2,55.26,54.89,54.91,52500.0,42.1181,42.1638,41.8815,41.8968,52500.0
2014-10-01 13:30:00,54.92,54.92,54.66,54.68,64400.0,41.9044,41.9044,41.706,41.7213,64400.0
2014-10-01 14:00:00,54.68,55.08,54.62,55.06,77600.0,41.7213,42.0265,41.6755,42.0112,77600.0
2014-10-01 14:30:00,55.08,55.18,54.8,54.8,185400.0,42.0265,42.1028,41.8128,41.8128,185400.0
2014-10-01 15:00:00,54.8,54.81,54.6,54.76,167600.0,41.8128,41.8205,41.6602,41.7823,167600.0
2014-10-01 15:30:00,54.76,54.96,54.73,54.82,324900.0,41.7823,41.9349,41.7594,41.8281,324900.0
2014-10-02 09:30:00,54.77,55.23,54.62,55.13,129300.0,41.79,42.1409,41.6755,42.0646,129300.0
2014-10-02 10:00:00,55.12,55.14,54.85,55.07,139400.0,42.057,42.0723,41.851,42.0189,139400.0
2014-10-02 10:30:00,55.07,55.07,54.83,54.85,115400.0,42.0189,42.0189,41.8357,41.851,115400.0
2014-10-02 11:00:00,54.86,54.92,54.71,54.78,89800.0,41.8586,41.9044,41.7442,41.7976,89800.0
2014-10-02 11:30:00,54.81,54.81,54.4,54.45,58800.0,41.8205,41.8205,41.5076,41.5458,58800.0
2014-10-02 12:00:00,54.44,54.6,54.41,54.6,55300.0,41.5382,41.6602,41.5153,41.6602,55300.0
2014-10-02 12:30:00,54.6,54.82,54.55,54.8,96600.0,41.6602,41.8281,41.6221,41.8128,96600.0
2014-10-02 13:00:00,54.82,55.01,54.73,54.99,84800.0,41.8281,41.9731,41.7594,41.9578,84800.0
2014-10-02 13:30:00,55.01,55.01,54.8,54.86,70700.0,41.9731,41.9731,41.8128,41.8586,70700.0
2014-10-02 14:00:00,54.87,55.11,54.84,54.95,87600.0,41.8663,42.0494,41.8434,41.9273,87600.0
2014-10-02 14:30:00,54.96,55.13,54.75,55.06,75400.0,41.9349,42.0646,41.7747,42.0112,75400.0
2014-10-02 15:00:00,55.05,55.07,54.87,55.0,120700.0,42.0036,42.0189,41.8663,41.9654,120700.0
2014-10-02 15:30:00,55.0,55.07,54.9,54.93,252300.0,41.9654,42.0189,41.8891,41.912,252300.0
2014-10-03 09:30:00,55.34,55.8,55.01,55.72,163800.0,42.2249,42.5759,41.9731,42.5148,163800.0
2014-10-03 10:00:00,55.72,56.02,55.7,56.0,127500.0,42.5148,42.7437,42.4996,42.7285,127500.0
2014-10-03 10:30:00,56.0,56.05,55.75,56.01,89400.0,42.7285,42.7666,42.5377,42.7361,89400.0
2014-10-03 11:00:00,56.0,56.02,55.76,55.91,94500.0,42.7285,42.7437,42.5453,42.6598,94500.0
2014-10-03 11:30:00,55.91,55.97,55.84,55.97,66600.0,42.6598,42.7056,42.6064,42.7056,66600.0
2014-10-03 12:00:00,55.96,56.16,55.89,56.16,80000.0,42.6979,42.8505,42.6445,42.8505,80000.0
2014-10-03 12:30:00,56.15,56.54,56.12,56.28,282400.0,42.8429,43.1405,42.82,42.9421,282400.0
2014-10-03 13:00:00,56.27,56.35,56.18,56.26,74800.0,42.9345,42.9955,42.8658,42.9268,74800.0
2014-10-03 13:30:00,56.26,56.29,56.12,56.12,89800.0,42.9268,42.9497,42.82,42.82,89800.0
2014-10-03 14:00:00,56.13,56.35,56.12,56.31,68900.0,42.8276,42.9955,42.82,42.965,68900.0
2014-10-03 14:30:00,56.3,56.36,56.3,56.32,60200.0,42.9574,43.0031,42.9574,42.9726,60200.0
2014-10-03 15:00:00,56.33,56.37,56.26,56.32,85300.0,42.9802,43.0108,42.9268,42.9726,85300.0
2014-10-03 15:30:00,56.31,56.33,56.17,56.18,272900.0,42.965,42.9802,42.8582,42.8658,272900.0
2014-10-06 09:30:00,56.38,56.53,56.02,56.02,93100.0,43.0184,43.1329,42.7437,42.7437,93100.0
2014-10-06 10:00:00,56.06,56.14,55.87,56.0,214200.0,42.7742,42.8353,42.6293,42.7285,214200.0
2014-10-06 10:30:00,56.02,56.15,55.96,56.04,189900.0,42.7437,42.8429,42.6979,42.759,189900.0
2014-10-06 11:00:00,56.04,56.07,55.96,56.01,63800.0,42.759,42.7819,42.6979,42.7361,63800.0
2014-10-06 11:30:00,56.01,56.09,55.86,55.97,136600.0,42.7361,42.7971,42.6216,42.7056,136600.0
2014-10-06 12:00:00,55.97,56.05,55.86,55.87,56000.0,42.7056,42.7666,42.6216,42.6293,56000.0
2014-10-06 12:30:00,55.87,55.91,55.74,55.89,67400.0,42.6293,42.6598,42.5301,42.6445,67400.0
2014-10-06 13:00:00,55.87,56.05,55.78,55.97,52900.0,42.6293,42.7666,42.5606,42.7056,52900.0
2014-10-06 13:30:00,55.98,56.0,55.84,55.89,38700.0,42.7132,42.7285,42.6064,42.6445,38700.0
2014-10-06 14:00:00,55.88,56.0,55.77,55.96,39900.0,42.6369,42.7285,42.553,42.6979,39900.0
2014-10-06 14:30:00,55.97,55.97,55.83,55.83,65000.0,42.7056,42.7056,42.5987,42.5987,65000.0
2014-10-06 15:00:00,55.84,55.93,55.74,55.86,87000.0,42.6064,42.675,42.5301,42.6216,87000.0
2014-10-06 15:30:00,55.85,55.85,55.66,55.75,213900.0,42.614,42.614,42.469,42.5377,213900.0
2014-10-07 09:30:00,55.49,55.63,55.08,55.62,70300.0,42.3393,42.4461,42.0265,42.4385,70300.0
2014-10-07 10:00:00,55.64,55.82,55.51,55.58,93100.0,42.4538,42.5911,42.3546,42.408,93100.0
2014-10-07 10:30:00,55.62,55.73,55.42,55.5,42500.0,42.4385,42.5224,42.2859,42.347,42500.0
2014-10-07 11:00:00,55.49,55.55,55.34,55.52,75800.0,42.3393,42.3851,42.2249,42.3622,75800.0
2014-10-07 11:30:00,55.51,55.62,55.48,55.54,66100.0,42.3546,42.4385,42.3317,42.3775,66100.0
2014-10-07 12:00:00,55.54,55.78,55.53,55.77,61500.0,42.3775,42.5606,42.3698,42.553,61500.0
2014-10-07 12:30:00,55.78,55.79,55.55,55.57,46800.0,42.5606,42.5682,42.3851,42.4004,46800.0
2014-10-07 13:00:00,55.58,55.64,55.43,55.61,42100.0,42.408,42.4538,42.2935,42.4309,42100.0
2014-10-07 13:30:00,55.6,55.61,55.46,55.57,39400.0,42.4233,42.4309,42.3164,42.4004,39400.0
2014-10-07 14:00:00,55.57,55.64,55.46,55.48,65800.0,42.4004,42.4538,42.3164,42.3317,65800.0
2014-10-07 14:30:00,55.48,55.48,55.32,55.33,43700.0,42.3317,42.3317,42.2096,42.2172,43700.0
2014-10-07 15:00:00,55.32,55.35,55.09,55.17,55900.0,42.2096,42.2325,42.0341,42.0952,55900.0
2014-10-07 15:30:00,55.17,55.26,54.99,55.0,217300.0,42.0952,42.1638,41.9578,41.9654,217300.0
2014-10-08 09:30:00,54.99,55.28,54.92,54.97,131700.0,41.9578,42.1791,41.9044,41.9426,131700.0
2014-10-08 10:00:00,54.97,55.04,54.73,54.9,211700.0,41.9426,41.996,41.7594,41.8891,211700.0
2014-10-08 10:30:00,54.91,54.96,54.63,54.66,123200.0,41.8968,41.9349,41.6831,41.706,123200.0
2014-10-08 11:00:00,54.64,54.78,54.56,54.78,84100.0,41.6908,41.7976,41.6297,41.7976,84100.0
2014-10-08 11:30:00,54.78,54.84,54.6,54.71,279100.0,41.7976,41.8434,41.6602,41.7442,279100.0
2014-10-08 12:00:00,54.7,54.79,54.35,54.35,152400.0,41.7365,41.8052,41.4695,41.4695,152400.0
2014-10-08 12:30:00,54.37,54.48,54.27,54.38,112600.0,41.4848,41.5687,41.4085,41.4924,112600.0
2014-10-08 13:00:00,54.39,54.7,54.39,54.65,107100.0,41.5,41.7365,41.5,41.6984,107100.0
2014-10-08 13:30:00,54.66,54.95,54.65,54.9,258600.0,41.706,41.9273,41.6984,41.8891,258600.0
2014-10-08 14:00:00,54.89,55.27,54.87,55.25,295300.0,41.8815,42.1715,41.8663,42.1562,295300.0
2014-10-08 14:30:00,55.25,55.41,55.13,55.24,176700.0,42.1562,42.2783,42.0646,42.1486,176700.0
2014-10-08 15:00:00,55.25,55.5,55.24,55.35,203200.0,42.1562,42.347,42.1486,42.2325,203200.0
2014-10-08 15:30:00,55.35,55.73,55.31,55.6,320800.0,42.2325,42.5224,42.202,42.4233,320800.0
2014-10-09 09:30:00,55.39,55.69,55.21,55.39,129500.0,42.263,42.4919,42.1257,42.263,129500.0
2014-10-09 10:00:00,55.36,55.54,55.36,55.5,93400.0,42.2401,42.3775,42.2401,42.347,93400.0
2014-10-09 10:30:00,55.47,55.52,55.3,55.44,156600.0,42.3241,42.3622,42.1944,42.3012,156600.0
2014-10-09 11:00:00,55.44,55.74,55.36,55.65,124000.0,42.3012,42.5301,42.2401,42.4614,124000.0
2014-10-09 11:30:00,55.66,55.71,55.24,55.34,159900.0,42.469,42.5072,42.1486,42.2249,159900.0
2014-10-09 12:00:00,55.34,55.58,55.24,55.29,141800.0,42.2249,42.408,42.1486,42.1867,141800.0
2014-10-09 12:30:00,55.23,55.4,55.17,55.32,62200.0,42.1409,42.2707,42.0952,42.2096,62200.0
2014-10-09 13:00:00,55.31,55.4,55.12,55.28,106300.0,42.202,42.2707,42.057,42.1791,106300.0
2014-10-09 13:30:00,55.27,55.53,55.23,55.41,78000.0,42.1715,42.3698,42.1409,42.2783,78000.0
2014-10-09 14:00:00,55.39,55.39,55.12,55.19,56200.0,42.263,42.263,42.057,42.1104,56200.0
2014-10-09 14:30:00,55.18,55.35,55.08,55.25,95100.0,42.1028,42.2325,42.0265,42.1562,95100.0
2014-10-09 15:00:00,55.23,55.28,55.07,55.21,168900.0,42.1409,42.1791,42.0189,42.1257,168900.0
2014-10-09 15:30:00,55.23,55.44,55.1,55.11,235700.0,42.1409,42.3012,42.0417,42.0494,235700.0
2014-10-10 09:30:00,55.03,55.53,55.0,55.41,57400.0,41.9883,42.3698,41.9654,42.2783,57400.0
2014-10-10 10:00:00,55.34,55.51,55.16,55.23,217700.0,42.2249,42.3546,42.0875,42.1409,217700.0
2014-10-10 10:30:00,55.22,55.35,55.07,55.21,175800.0,42.1333,42.2325,42.0189,42.1257,175800.0
2014-10-10 11:00:00,55.22,55.49,55.09,55.2,220300.0,42.1333,42.3393,42.0341,42.1181,220300.0
2014-10-10 11:30:00,55.18,55.37,55.06,55.27,100900.0,42.1028,42.2478,42.0112,42.1715,100900.0
2014-10-10 12:00:00,55.27,55.48,55.26,55.39,110300.0,42.1715,42.3317,42.1638,42.263,110300.0
2014-10-10 12:30:00,55.39,55.6,55.39,55.51,65700.0,42.263,42.4233,42.263,42.3546,65700.0
2014-10-10 13:00:00,55.49,55.58,55.34,55.36,56700.0,42.3393,42.408,42.2249,42.2401,56700.0
2014-10-10 13:30:00,55.38,55.52,55.32,55.43,56100.0,42.2554,42.3622,42.2096,42.2935,56100.0
2014-10-10 14:00:00,55.43,55.46,55.18,55.28,88900.0,42.2935,42.3164,42.1028,42.1791,88900.0
2014-10-10 14:30:00,55.28,55.31,55.06,55.15,191900.0,42.1791,42.202,42.0112,42.0799,191900.0
2014-10-10 15:00:00,55.14,55.18,55.05,55.16,102700.0,42.0723,42.1028,42.0036,42.0875,102700.0
2014-10-10 15:30:00,55.16,55.22,55.08,55.15,341200.0,42.0875,42.1333,42.0265,42.0799,341200.0
2014-10-13 09:30:00,55.01,55.14,54.17,54.2,145400.0,41.9731,42.0723,41.3322,41.355,145400.0
2014-10-13 10:00:00,54.27,54.55,53.95,53.95,113100.0,41.4085,41.6221,41.1643,41.1643,113100.0
2014-10-13 10:30:00,53.98,54.33,53.97,54.27,124400.0,41.1872,41.4542,41.1796,41.4085,124400.0
2014-10-13 11:00:00,54.29,54.59,54.21,54.26,168000.0,41.4237,41.6526,41.3627,41.4008,168000.0
2014-10-13 11:30:00,54.28,54.5,54.23,54.4,72000.0,41.4161,41.5839,41.3779,41.5076,72000.0
2014-10-13 12:00:00,54.43,54.55,54.24,54.54,114100.0,41.5305,41.6221,41.3856,41.6145,114100.0
2014-10-13 12:30:00,54.54,54.8,54.54,54.73,81400.0,41.6145,41.8128,41.6145,41.7594,81400.0
2014-10-13 13:00:00,54.74,54.87,54.63,54.77,83500.0,41.7671,41.8663,41.6831,41.79,83500.0
2014-10-13 13:30:00,54.73,54.75,54.26,54.35,50000.0,41.7594,41.7747,41.4008,41.4695,50000.0
2014-10-13 14:00:00,54.35,54.43,54.26,54.32,67100.0,41.4695,41.5305,41.4008,41.4466,67100.0
2014-10-13 14:30:00,54.35,54.35,54.14,54.23,93300.0,41.4695,41.4695,41.3093,41.3779,93300.0
2014-10-13 15:00:00,54.23,54.24,54.05,54.18,149800.0,41.3779,41.3856,41.2406,41.3398,149800.0
2014-10-13 15:30:00,54.17,54.17,53.8,53.84,373600.0,41.3322,41.3322,41.0498,41.0804,373600.0
2014-10-14 09:30:00,54.3,54.37,53.86,53.9,113300.0,41.4313,41.4848,41.0956,41.1261,113300.0
2014-10-14 10:00:00,53.92,54.3,53.84,54.16,86800.0,41.1414,41.4313,41.0804,41.3245,86800.0
2014-10-14 10:30:00,54.16,54.53,54.11,54.14,115000.0,41.3245,41.6068,41.2864,41.3093,115000.0
2014-10-14 11:00:00,54.16,54.21,54.04,54.1,147100.0,41.3245,41.3627,41.233,41.2787,147100.0
2014-10-14 11:30:00,54.12,54.43,54.02,54.35,103400.0,41.294,41.5305,41.2177,41.4695,103400.0
2014-10-14 12:00:00,54.36,54.4,54.2,54.21,79300.0,41.4771,41.5076,41.355,41.3627,79300.0
2014-10-14 12:30:00,54.22,54.44,54.14,54.35,128500.0,41.3703,41.5382,41.3093,41.4695,128500.0
2014-10-14 13:00:00,54.36,54.44,54.21,54.26,57700.0,41.4771,41.5382,41.3627,41.4008,57700.0
2014-10-14 13:30:00,54.26,54.33,54.06,54.2,82100.0,41.4008,41.4542,41.2482,41.355,82100.0
2014-10-14 14:00:00,54.19,54.25,53.91,53.91,88600.0,41.3474,41.3932,41.1338,41.1338,88600.0
2014-10-14 14:30:00,53.92,54.0,53.62,53.64,166000.0,41.1414,41.2024,40.9125,40.9278,166000.0
2014-10-14 15:00:00,53.65,53.75,53.47,53.62,189600.0,40.9354,41.0117,40.798,40.9125,189600.0
2014-10-14 15:30:00,53.62,54.01,53.52,53.89,367300.0,40.9125,41.2101,40.8362,41.1185,367300.0
2014-10-15 09:30:00,53.01,53.35,52.49,53.29,308800.0,40.614,40.8745,40.2156,40.8286,308800.0
2014-10-15 10:00:00,53.32,53.66,53.2,53.34,210600.0,40.8516,41.112,40.7596,40.8669,210600.0
2014-10-15 10:30:00,53.36,53.41,53.14,53.39,243800.0,40.8822,40.9205,40.7136,40.9052,243800.0
2014-10-15 11:00:00,53.38,53.61,53.22,53.26,130500.0,40.8975,41.0737,40.7749,40.8056,130500.0
2014-10-15 11:30:00,53.27,53.4,53.11,53.2,217200.0,40.8132,40.9128,40.6907,40.7596,217200.0
2014-10-15 12:00:00,53.18,53.37,53.08,53.16,164700.0,40.7443,40.8899,40.6677,40.729,164700.0
2014-10-15 12:30:00,53.14,53.19,52.85,52.91,136300.0,40.7136,40.752,40.4915,40.5374,136300.0
2014-10-15 13:00:00,52.91,53.07,52.28,52.33,149000.0,40.5374,40.66,40.0547,40.0931,149000.0
2014-10-15 13:30:00,52.34,52.78,52.28,52.58,110700.0,40.1007,40.4378,40.0547,40.2846,110700.0
2014-10-15 14:00:00,52.6,52.66,52.25,52.41,151200.0,40.2999,40.3459,40.0318,40.1543,151200.0
2014-10-15 14:30:00,52.45,52.9,52.41,52.84,89600.0,40.185,40.5298,40.1543,40.4838,89600.0
2014-10-15 15:00:00,52.84,53.29,52.69,53.29,110800.0,40.4838,40.8286,40.3689,40.8286,110800.0
2014-10-15 15:30:00,53.28,53.66,53.24,53.29,341200.0,40.8209,41.112,40.7903,40.8286,341200.0
2014-10-16 09:30:00,52.5,52.81,51.62,52.29,261400.0,40.2233,40.4608,39.5491,40.0624,261400.0
2014-10-16 10:00:00,52.32,52.74,52.04,52.23,284900.0,40.0854,40.4072,39.8709,40.0164,284900.0
2014-10-16 10:30:00,52.22,52.74,52.17,52.49,209500.0,40.0088,40.4072,39.9705,40.2156,209500.0
2014-10-16 11:00:00,52.48,52.8,52.23,52.68,140000.0,40.208,40.4531,40.0164,40.3612,140000.0
2014-10-16 11:30:00,52.71,52.74,52.05,52.25,121100.0,40.3842,40.4072,39.8785,40.0318,121100.0
2014-10-16 12:00:00,52.24,52.52,52.16,52.46,115700.0,40.0241,40.2386,39.9628,40.1927,115700.0
2014-10-16 12:30:00,52.46,52.92,52.44,52.89,84700.0,40.1927,40.5451,40.1773,40.5221,84700.0
2014-10-16 13:00:00,52.91,53.05,52.71,52.76,144500.0,40.5374,40.6447,40.3842,40.4225,144500.0
2014-10-16 13:30:00,52.76,53.05,52.71,52.73,143900.0,40.4225,40.6447,40.3842,40.3995,143900.0
2014-10-16 14:00:00,52.74,52.94,52.56,52.65,137400.0,40.4072,40.5604,40.2693,40.3382,137400.0
2014-10-16 14:30:00,52.65,52.73,52.44,52.58,148800.0,40.3382,40.3995,40.1773,40.2846,148800.0
2014-10-16 15:00:00,52.56,52.86,52.41,52.7,139100.0,40.2693,40.4991,40.1543,40.3765,139100.0
2014-10-16 15:30:00,52.7,52.84,52.63,52.72,505100.0,40.3765,40.4838,40.3229,40.3919,505100.0
2014-10-17 09:30:00,53.33,53.77,52.9,53.72,613500.0,40.8592,41.1963,40.5298,41.158,613500.0
2014-10-17 10:00:00,53.7,54.35,53.65,54.23,183800.0,41.1427,41.6407,41.1044,41.5488,183800.0
2014-10-17 10:30:00,54.25,54.25,54.04,54.16,83800.0,41.5641,41.5641,41.4032,41.4951,83800.0
2014-10-17 11:00:00,54.16,54.18,53.9,53.97,113700.0,41.4951,41.5104,41.2959,41.3496,113700.0
2014-10-17 11:30:00,53.97,54.29,53.88,54.1,92400.0,41.3496,41.5947,41.2806,41.4492,92400.0
2014-10-17 12:00:00,54.11,54.24,53.93,53.97,86100.0,41.4568,41.5564,41.3189,41.3496,86100.0
2014-10-17 12:30:00,53.96,54.02,53.68,53.7,80100.0,41.3419,41.3879,41.1274,41.1427,80100.0
2014-10-17 13:00:00,53.72,53.85,53.61,53.62,57700.0,41.158,41.2576,41.0737,41.0814,57700.0
2014-10-17 13:30:00,53.6,53.62,53.46,53.51,52900.0,41.0661,41.0814,40.9588,40.9971,52900.0
2014-10-17 14:00:00,53.5,53.52,53.31,53.33,95000.0,40.9895,41.0048,40.8439,40.8592,95000.0
2014-10-17 14:30:00,53.33,53.41,53.2,53.29,133600.0,40.8592,40.9205,40.7596,40.8286,133600.0
2014-10-17 15:00:00,53.31,53.56,53.14,53.55,71600.0,40.8439,41.0354,40.7136,41.0278,71600.0
2014-10-17 15:30:00,53.54,53.58,53.38,53.46,191500.0,41.0201,41.0508,40.8975,40.9588,191500.0
2014-10-20 09:30:00,53.43,53.95,53.31,53.54,99000.0,40.9358,41.3342,40.8439,41.0201,99000.0
2014-10-20 10:00:00,53.57,53.75,53.44,53.67,202800.0,41.0431,41.181,40.9435,41.1197,202800.0
2014-10-20 10:30:00,53.68,53.8,53.57,53.67,88000.0,41.1274,41.2193,41.0431,41.1197,88000.0
2014-10-20 11:00:00,53.68,53.89,53.65,53.82,170100.0,41.1274,41.2883,41.1044,41.2346,170100.0
2014-10-20 11:30:00,53.77,54.0,53.77,53.87,64800.0,41.1963,41.3725,41.1963,41.2729,64800.0
2014-10-20 12:00:00,53.89,53.98,53.82,53.97,46700.0,41.2883,41.3572,41.2346,41.3496,46700.0
2014-10-20 12:30:00,53.99,53.99,53.73,53.73,99300.0,41.3649,41.3649,41.1657,41.1657,99300.0
2014-10-20 13:00:00,53.73,53.97,53.67,53.94,102300.0,41.1657,41.3496,41.1197,41.3266,102300.0
2014-10-20 13:30:00,53.94,53.96,53.78,53.88,138800.0,41.3266,41.3419,41.204,41.2806,138800.0
2014-10-20 14:00:00,53.87,53.97,53.87,53.95,168800.0,41.2729,41.3496,41.2729,41.3342,168800.0
2014-10-20 14:30:00,53.96,54.16,53.9,54.16,152900.0,41.3419,41.4951,41.2959,41.4951,152900.0
2014-10-20 15:00:00,54.16,54.37,54.14,54.31,92800.0,41.4951,41.656,41.4798,41.61,92800.0
2014-10-20 15:30:00,54.31,54.39,54.24,54.36,209600.0,41.61,41.6713,41.5564,41.6484,209600.0
2014-10-21 09:30:00,54.56,55.18,54.41,55.09,90200.0,41.8016,42.2766,41.6867,42.2077,90200.0
2014-10-21 10:00:00,55.13,55.32,54.98,55.3,178500.0,42.2383,42.3839,42.1234,42.3685,178500.0
2014-10-21 10:30:00,55.29,55.65,55.29,55.55,147100.0,42.3609,42.6367,42.3609,42.5601,147100.0
2014-10-21 11:00:00,55.54,55.73,55.44,55.72,64200.0,42.5524,42.698,42.4758,42.6903,64200.0
2014-10-21 11:30:00,55.72,55.97,55.7,55.81,150600.0,42.6903,42.8819,42.675,42.7593,150600.0
2014-10-21 12:00:00,55.83,55.96,55.78,55.95,87000.0,42.7746,42.8742,42.7363,42.8665,87000.0
2014-10-21 12:30:00,55.94,55.98,55.5,55.53,59500.0,42.8589,42.8895,42.5218,42.5448,59500.0
2014-10-21 13:00:00,55.53,55.61,55.29,55.37,66900.0,42.5448,42.6061,42.3609,42.4222,66900.0
2014-10-21 13:30:00,55.38,55.5,55.38,55.44,73200.0,42.4298,42.5218,42.4298,42.4758,73200.0
2014-10-21 14:00:00,55.45,55.5,55.38,55.44,70800.0,42.4835,42.5218,42.4298,42.4758,70800.0
2014-10-21 14:30:00,55.43,55.44,55.29,55.31,72400.0,42.4681,42.4758,42.3609,42.3762,72400.0
2014-10-21 15:00:00,55.31,55.4,55.29,55.38,116500.0,42.3762,42.4452,42.3609,42.4298,116500.0
2014-10-21 15:30:00,55.38,55.41,55.31,55.41,273100.0,42.4298,42.4528,42.3762,42.4528,273100.0
2014-10-22 09:30:00,55.48,55.52,54.68,54.72,294000.0,42.5065,42.5371,41.8935,41.9242,294000.0
2014-10-22 10:00:00,54.71,54.77,54.49,54.61,219800.0,41.9165,41.9625,41.748,41.8399,219800.0
2014-10-22 10:30:00,54.61,54.66,54.52,54.55,127800.0,41.8399,41.8782,41.7709,41.7939,127800.0
2014-10-22 11:00:00,54.54,55.15,54.53,55.15,159600.0,41.7863,42.2536,41.7786,42.2536,159600.0
2014-10-22 11:30:00,55.17,55.39,55.13,55.25,153300.0,42.2689,42.4375,42.2383,42.3302,153300.0
2014-10-22 12:00:00,55.26,55.31,55.13,55.27,90500.0,42.3379,42.3762,42.2383,42.3456,90500.0
2014-10-22 12:30:00,55.25,55.27,54.82,54.9,89600.0,42.3302,42.3456,42.0008,42.0621,89600.0
2014-10-22 13:00:00,54.92,55.07,54.86,54.87,71000.0,42.0774,42.1923,42.0314,42.0391,71000.0
2014-10-22 13:30:00,54.85,54.97,54.77,54.9,72200.0,42.0238,42.1157,41.9625,42.0621,72200.0
2014-10-22 14:00:00,54.91,54.96,54.83,54.93,58400.0,42.0697,42.1081,42.0084,42.0851,58400.0
2014-10-22 14:30:00,54.93,55.1,54.86,55.1,74400.0,42.0851,42.2153,42.0314,42.2153,74400.0
2014-10-22 15:00:00,55.1,55.14,55.0,55.06,108500.0,42.2153,42.246,42.1387,42.1847,108500.0
2014-10-22 15:30:00,55.07,55.07,54.69,54.7,281400.0,42.1923,42.1923,41.9012,41.9088,281400.0
2014-10-23 09:30:00,55.26,55.45,55.08,55.31,82300.0,42.3379,42.4835,42.2,42.3762,82300.0
2014-10-23 10:00:00,55.33,55.66,55.28,55.45,98600.0,42.3915,42.6444,42.3532,42.4835,98600.0
2014-10-23 10:30:00,55.43,55.44,55.08,55.4,100300.0,42.4681,42.4758,42.2,42.4452,100300.0
2014-10-23 11:00:00,55.39,55.43,55.28,55.41,62900.0,42.4375,42.4681,42.3532,42.4528,62900.0
2014-10-23 11:30:00,55.4,55.53,55.26,55.27,67000.0,42.4452,42.5448,42.3379,42.3456,67000.0
2014-10-23 12:00:00,55.26,55.3,55.03,55.21,91200.0,42.3379,42.3685,42.1617,42.2996,91200.0
2014-10-23 12:30:00,55.2,55.21,55.11,55.18,70000.0,42.2919,42.2996,42.223,42.2766,70000.0
2014-10-23 13:00:00,55.18,55.27,55.1,55.19,42700.0,42.2766,42.3456,42.2153,42.2843,42700.0
2014-10-23 13:30:00,55.17,55.23,55.12,55.19,49100.0,42.2689,42.3149,42.2306,42.2843,49100.0
2014-10-23 14:00:00,55.19,55.54,55.19,55.46,83900.0,42.2843,42.5524,42.2843,42.4911,83900.0
2014-10-23 14:30:00,55.45,55.53,55.25,55.29,87600.0,42.4835,42.5448,42.3302,42.3609,87600.0
2014-10-23 15:00:00,55.28,55.28,55.01,55.05,114400.0,42.3532,42.3532,42.1464,42.177,114400.0
2014-10-23 15:30:00,55.04,55.21,55.04,55.14,224300.0,42.1693,42.2996,42.1693,42.246,224300.0
2014-10-24 09:30:00,55.1,55.17,54.55,54.77,144100.0,42.2153,42.2689,41.7939,41.9625,144100.0
2014-10-24 10:00:00,54.76,54.83,54.42,54.68,211800.0,41.9548,42.0084,41.6943,41.8935,211800.0
2014-10-24 10:30:00,54.69,54.99,54.64,54.91,66300.0,41.9012,42.131,41.8629,42.0697,66300.0
2014-10-24 11:00:00,54.94,54.99,54.86,54.9,54800.0,42.0927,42.131,42.0314,42.0621,54800.0
2014-10-24 11:30:00,54.89,55.05,54.82,54.82,54600.0,42.0544,42.177,42.0008,42.0008,54600.0
2014-10-24 12:00:00,54.83,54.84,54.61,54.79,109800.0,42.0084,42.0161,41.8399,41.9778,109800.0
2014-10-24 12:30:00,54.81,54.82,54.68,54.71,60300.0,41.9931,42.0008,41.8935,41.9165,60300.0
2014-10-24 13:00:00,54.71,54.73,54.53,54.57,99100.0,41.9165,41.9318,41.7786,41.8092,99100.0
2014-10-24 13:30:00,54.58,54.77,54.58,54.67,33500.0,41.8169,41.9625,41.8169,41.8859,33500.0
2014-10-24 14:00:00,54.67,54.72,54.57,54.61,106800.0,41.8859,41.9242,41.8092,41.8399,106800.0
2014-10-24 14:30:00,54.61,54.66,54.59,54.6,79900.0,41.8399,41.8782,41.8246,41.8322,79900.0
2014-10-24 15:00:00,54.6,54.7,54.59,54.62,130900.0,41.8322,41.9088,41.8246,41.8476,130900.0
2014-10-24 15:30:00,54.62,54.71,54.57,54.68,157900.0,41.8476,41.9165,41.8092,41.8935,157900.0
2014-10-27 09:30:00,54.54,54.88,54.24,54.25,209700.0,41.7863,42.0468,41.5564,41.5641,209700.0
2014-10-27 10:00:00,54.25,54.63,54.22,54.54,85800.0,41.5641,41.8552,41.5411,41.7863,85800.0
2014-10-27 10:30:00,54.55,54.71,54.38,54.66,76800.0,41.7939,41.9165,41.6637,41.8782,76800.0
2014-10-27 11:00:00,54.67,54.94,54.66,54.85,64400.0,41.8859,42.0927,41.8782,42.0238,64400.0
2014-10-27 11:30:00,54.84,54.86,54.7,54.81,67700.0,42.0161,42.0314,41.9088,41.9931,67700.0
2014-10-27 12:00:00,54.81,54.96,54.8,54.88,44400.0,41.9931,42.1081,41.9855,42.0468,44400.0
2014-10-27 12:30:00,54.91,55.11,54.89,55.1,74200.0,42.0697,42.223,42.0544,42.2153,74200.0
2014-10-27 13:00:00,55.1,55.16,55.02,55.03,53900.0,42.2153,42.2613,42.154,42.1617,53900.0
2014-10-27 13:30:00,55.03,55.07,54.97,55.06,44600.0,42.1617,42.1923,42.1157,42.1847,44600.0
2014-10-27 14:00:00,55.05,55.15,55.03,55.09,46200.0,42.177,42.2536,42.1617,42.2077,46200.0
2014-10-27 14:30:00,55.08,55.14,54.98,54.98,55500.0,42.2,42.246,42.1234,42.1234,55500.0
2014-10-27 15:00:00,54.98,55.09,54.98,55.05,149600.0,42.1234,42.2077,42.1234,42.177,149600.0
2014-10-27 15:30:00,55.05,55.16,55.04,55.04,328000.0,42.177,42.2613,42.1693,42.1693,328000.0
2014-10-28 09:30:00,55.15,55.22,54.62,54.68,114700.0,42.2536,42.3073,41.8476,41.8935,114700.0
2014-10-28 10:00:00,54.72,55.05,54.72,55.04,107100.0,41.9242,42.177,41.9242,42.1693,107100.0
2014-10-28 10:30:00,55.04,55.15,54.96,55.1,102400.0,42.1693,42.2536,42.1081,42.2153,102400.0
2014-10-28 11:00:00,55.1,55.14,55.02,55.05,133200.0,42.2153,42.246,42.154,42.177,133200.0
2014-10-28 11:30:00,55.05,55.13,55.0,55.03,82300.0,42.177,42.2383,42.1387,42.1617,82300.0
2014-10-28 12:00:00,55.02,55.17,54.98,55.14,99500.0,42.154,42.2689,42.1234,42.246,99500.0
2014-10-28 12:30:00,55.14,55.14,54.93,54.99,67300.0,42.246,42.246,42.0851,42.131,67300.0
2014-10-28 13:00:00,54.99,55.1,54.97,55.07,44500.0,42.131,42.2153,42.1157,42.1923,44500.0
2014-10-28 13:30:00,55.07,55.17,55.04,55.12,88000.0,42.1923,42.2689,42.1693,42.2306,88000.0
2014-10-28 14:00:00,55.12,55.12,55.02,55.04,81400.0,42.2306,42.2306,42.154,42.1693,81400.0
2014-10-28 14:30:00,55.04,55.09,55.0,55.03,86800.0,42.1693,42.2077,42.1387,42.1617,86800.0
2014-10-28 15:00:00,55.03,55.37,55.03,55.3,82700.0,42.1617,42.4222,42.1617,42.3685,82700.0
2014-10-28 15:30:00,55.3,55.45,55.28,55.45,154500.0,42.3685,42.4835,42.3532,42.4835,154500.0
2014-10-29 09:30:00,55.43,56.07,55.4,56.02,115700.0,42.4681,42.9585,42.4452,42.9202,115700.0
2014-10-29 10:00:00,56.02,56.21,55.59,55.59,174900.0,42.9202,43.0657,42.5907,42.5907,174900.0
2014-10-29 10:30:00,55.61,55.92,55.61,55.88,68900.0,42.6061,42.8436,42.6061,42.8129,68900.0
2014-10-29 11:00:00,55.89,55.99,55.82,55.94,53600.0,42.8206,42.8972,42.7669,42.8589,53600.0
2014-10-29 11:30:00,55.94,55.97,55.75,55.94,33100.0,42.8589,42.8819,42.7133,42.8589,33100.0
2014-10-29 12:00:00,55.94,55.94,55.74,55.74,24700.0,42.8589,42.8589,42.7057,42.7057,24700.0
2014-10-29 12:30:00,55.73,55.78,55.69,55.7,23500.0,42.698,42.7363,42.6673,42.675,23500.0
2014-10-29 13:00:00,55.69,55.74,55.65,55.67,17500.0,42.6673,42.7057,42.6367,42.652,17500.0
2014-10-29 13:30:00,55.66,55.79,55.58,55.72,34300.0,42.6444,42.744,42.5831,42.6903,34300.0
2014-10-29 14:00:00,55.71,55.71,55.37,55.69,98900.0,42.6827,42.6827,42.4222,42.6673,98900.0
2014-10-29 14:30:00,55.67,55.7,55.4,55.59,52600.0,42.652,42.675,42.4452,42.5907,52600.0
2014-10-29 15:00:00,55.59,55.64,55.42,55.64,63200.0,42.5907,42.629,42.4605,42.629,63200.0
2014-10-29 15:30:00,55.64,55.78,55.6,55.71,160700.0,42.629,42.7363,42.5984,42.6827,160700.0
2014-10-30 09:30:00,55.51,56.04,55.48,55.9,75800.0,42.5294,42.9355,42.5065,42.8282,75800.0
2014-10-30 10:00:00,55.91,55.91,55.59,55.65,39000.0,42.8359,42.8359,42.5907,42.6367,39000.0
2014-10-30 10:30:00,55.66,55.71,55.55,55.68,52600.0,42.6444,42.6827,42.5601,42.6597,52600.0
2014-10-30 11:00:00,55.72,55.83,55.66,55.72,46000.0,42.6903,42.7746,42.6444,42.6903,46000.0
2014-10-30 11:30:00,55.71,55.91,55.71,55.88,32900.0,42.6827,42.8359,42.6827,42.8129,32900.0
2014-10-30 12:00:00,55.88,55.91,55.79,55.91,23000.0,42.8129,42.8359,42.744,42.8359,23000.0
2014-10-30 12:30:00,55.92,55.93,55.83,55.84,23800.0,42.8436,42.8512,42.7746,42.7823,23800.0
2014-10-30 13:00:00,55.83,55.93,55.81,55.9,59600.0,42.7746,42.8512,42.7593,42.8282,59600.0
2014-10-30 13:30:00,55.89,55.97,55.87,55.94,36300.0,42.8206,42.8819,42.8053,42.8589,36300.0
2014-10-30 14:00:00,55.93,56.02,55.88,55.88,39600.0,42.8512,42.9202,42.8129,42.8129,39600.0
2014-10-30 14:30:00,55.89,55.91,55.64,55.68,35000.0,42.8206,42.8359,42.629,42.6597,35000.0
2014-10-30 15:00:00,55.68,55.9,55.68,55.71,88800.0,42.6597,42.8282,42.6597,42.6827,88800.0
2014-10-30 15:30:00,55.71,55.88,55.71,55.86,153600.0,42.6827,42.8129,42.6827,42.7976,153600.0
2014-10-31 09:30:00,56.67,56.76,56.02,56.05,169200.0,43.4182,43.4871,42.9202,42.9432,169200.0
2014-10-31 10:00:00,56.09,56.17,55.89,56.09,91600.0,42.9738,43.0351,42.8206,42.9738,91600.0
2014-10-31 10:30:00,56.12,56.52,56.06,56.49,137500.0,42.9968,43.3033,42.9508,43.2803,137500.0
2014-10-31 11:00:00,56.48,56.5,56.35,56.44,64000.0,43.2726,43.2879,43.173,43.242,64000.0
2014-10-31 11:30:00,56.44,56.44,56.11,56.11,37800.0,43.242,43.242,42.9891,42.9891,37800.0
2014-10-31 12:00:00,56.1,56.22,56.08,56.15,41600.0,42.9815,43.0734,42.9661,43.0198,41600.0
2014-10-31 12:30:00,56.16,56.2,56.11,56.19,27700.0,43.0274,43.0581,42.9891,43.0504,27700.0
2014-10-31 13:00:00,56.2,56.23,56.0,56.02,37700.0,43.0581,43.0811,42.9049,42.9202,37700.0
2014-10-31 13:30:00,56.02,56.05,55.96,56.0,24200.0,42.9202,42.9432,42.8742,42.9049,24200.0
2014-10-31 14:00:00,55.99,56.07,55.92,56.04,25600.0,42.8972,42.9585,42.8436,42.9355,25600.0
2014-10-31 14:30:00,56.05,56.06,55.91,55.97,42800.0,42.9432,42.9508,42.8359,42.8819,42800.0
2014-10-31 15:00:00,55.96,55.99,55.91,55.99,49300.0,42.8742,42.8972,42.8359,42.8972,49300.0
2014-10-31 15:30:00,55.98,56.11,55.96,56.0,185500.0,42.8895,42.9891,42.8742,42.9049,185500.0
2014-11-03 09:30:00,56.01,56.12,55.76,55.99,96200.0,42.9125,42.9968,42.721,42.8972,96200.0
2014-11-03 10:00:00,56.02,56.14,55.98,56.03,87600.0,42.9202,43.0121,42.8895,42.9278,87600.0
2014-11-03 10:30:00,56.04,56.23,56.01,56.12,111000.0,42.9355,43.0811,42.9125,42.9968,111000.0
2014-11-03 11:00:00,56.13,56.25,56.12,56.23,49500.0,43.0045,43.0964,42.9968,43.0811,49500.0
2014-11-03 11:30:00,56.23,56.3,56.16,56.28,33000.0,43.0811,43.1347,43.0274,43.1194,33000.0
2014-11-03 12:00:00,56.28,56.28,56.15,56.2,70700.0,43.1194,43.1194,43.0198,43.0581,70700.0
2014-11-03 12:30:00,56.22,56.38,56.2,56.36,38900.0,43.0734,43.196,43.0581,43.1807,38900.0
2014-11-03 13:00:00,56.35,56.36,56.25,56.34,33100.0,43.173,43.1807,43.0964,43.1653,33100.0
2014-11-03 13:30:00,56.34,56.48,56.29,56.39,58300.0,43.1653,43.2726,43.127,43.2037,58300.0
2014-11-03 14:00:00,56.39,56.46,56.34,56.39,80500.0,43.2037,43.2573,43.1653,43.2037,80500.0
2014-11-03 14:30:00,56.37,56.37,56.18,56.25,75700.0,43.1883,43.1883,43.0428,43.0964,75700.0
2014-11-03 15:00:00,56.25,56.33,56.08,56.09,108600.0,43.0964,43.1577,42.9661,42.9738,108600.0
2014-11-03 15:30:00,56.1,56.16,56.08,56.15,131600.0,42.9815,43.0274,42.9661,43.0198,131600.0
2014-11-04 09:30:00,54.17,54.17,52.25,53.44,1508200.0,41.5028,41.5028,40.0318,40.9435,1508200.0
2014-11-04 10:00:00,53.42,53.5,52.76,52.78,496200.0,40.9282,40.9895,40.4225,40.4378,496200.0
2014-11-04 10:30:00,52.77,53.08,52.77,52.84,656500.0,40.4302,40.6677,40.4302,40.4838,656500.0
2014-11-04 11:00:00,52.86,52.94,52.6,52.75,297100.0,40.4991,40.5604,40.2999,40.4148,297100.0
2014-11-04 11:30:00,52.74,52.84,52.6,52.79,239000.0,40.4072,40.4838,40.2999,40.4455,239000.0
2014-11-04 12:00:00,52.78,52.83,52.65,52.79,224700.0,40.4378,40.4761,40.3382,40.4455,224700.0
2014-11-04 12:30:00,52.79,52.98,52.6,52.97,395300.0,40.4455,40.5911,40.2999,40.5834,395300.0
2014-11-04 13:00:00,52.97,53.37,52.97,53.29,412600.0,40.5834,40.8899,40.5834,40.8286,412600.0
2014-11-04 13:30:00,53.29,53.36,53.12,53.28,272700.0,40.8286,40.8822,40.6983,40.8209,272700.0
2014-11-04 14:00:00,53.29,53.7,53.27,53.7,461500.0,40.8286,41.1427,40.8132,41.1427,461500.0
2014-11-04 14:30:00,53.7,53.8,53.59,53.67,521500.0,41.1427,41.2193,41.0584,41.1197,521500.0
2014-11-04 15:00:00,53.67,53.76,53.5,53.61,438700.0,41.1197,41.1887,40.9895,41.0737,438700.0
2014-11-04 15:30:00,53.6,53.65,53.46,53.63,581800.0,41.0661,41.1044,40.9588,41.0891,581800.0
2014-11-05 09:30:00,54.0,54.06,52.22,52.34,732300.0,41.3725,41.4185,40.0088,40.1007,732300.0
2014-11-05 10:00:00,52.35,52.55,52.03,52.35,643100.0,40.1084,40.2616,39.8632,40.1084,643100.0
2014-11-05 10:30:00,52.34,53.04,52.33,52.99,321500.0,40.1007,40.637,40.0931,40.5987,321500.0
2014-11-05 11:00:00,53.0,53.01,52.78,52.89,304000.0,40.6064,40.614,40.4378,40.5221,304000.0
2014-11-05 11:30:00,52.9,53.01,52.71,52.87,142200.0,40.5298,40.614,40.3842,40.5068,142200.0
2014-11-05 12:00:00,52.87,53.03,52.79,52.86,118700.0,40.5068,40.6294,40.4455,40.4991,118700.0
2014-11-05 12:30:00,52.87,52.89,52.84,52.89,110900.0,40.5068,40.5221,40.4838,40.5221,110900.0
2014-11-05 13:00:00,52.89,52.9,52.71,52.83,219500.0,40.5221,40.5298,40.3842,40.4761,219500.0
2014-11-05 13:30:00,52.83,52.88,52.65,52.85,131400.0,40.4761,40.5144,40.3382,40.4915,131400.0
2014-11-05 14:00:00,52.84,52.86,52.71,52.78,151100.0,40.4838,40.4991,40.3842,40.4378,151100.0
2014-11-05 14:30:00,52.78,52.84,52.67,52.84,135300.0,40.4378,40.4838,40.3535,40.4838,135300.0
2014-11-05 15:00:00,52.84,52.9,52.79,52.82,220300.0,40.4838,40.5298,40.4455,40.4685,220300.0
2014-11-05 15:30:00,52.82,52.85,52.71,52.72,705100.0,40.4685,40.4915,40.3842,40.3919,705100.0
2014-11-06 09:30:00,52.94,53.46,52.86,53.35,269000.0,40.5604,40.9588,40.4991,40.8745,269000.0
2014-11-06 10:00:00,53.35,53.82,53.34,53.74,188900.0,40.8745,41.2346,40.8669,41.1733,188900.0
2014-11-06 10:30:00,53.74,54.05,53.71,54.0,183800.0,41.1733,41.4108,41.1504,41.3725,183800.0
2014-11-06 11:00:00,54.0,54.22,53.97,54.06,155100.0,41.3725,41.5411,41.3496,41.4185,155100.0
2014-11-06 11:30:00,54.08,54.23,54.07,54.14,134600.0,41.4338,41.5488,41.4262,41.4798,134600.0
2014-11-06 12:00:00,54.14,54.19,54.09,54.13,99300.0,41.4798,41.5181,41.4415,41.4721,99300.0
2014-11-06 12:30:00,54.13,54.14,54.03,54.1,87900.0,41.4721,41.4798,41.3955,41.4492,87900.0
2014-11-06 13:00:00,54.1,54.24,54.03,54.23,93500.0,41.4492,41.5564,41.3955,41.5488,93500.0
2014-11-06 13:30:00,54.24,54.25,54.05,54.15,134800.0,41.5564,41.5641,41.4108,41.4875,134800.0
2014-11-06 14:00:00,54.15,54.29,54.14,54.27,80600.0,41.4875,41.5947,41.4798,41.5794,80600.0
2014-11-06 14:30:00,54.27,54.4,54.17,54.4,122500.0,41.5794,41.679,41.5028,41.679,122500.0
2014-11-06 15:00:00,54.4,54.45,54.23,54.37,164100.0,41.679,41.7173,41.5488,41.656,164100.0
2014-11-06 15:30:00,54.37,54.51,54.34,54.47,304300.0,41.656,41.7633,41.633,41.7326,304300.0
2014-11-07 09:30:00,54.19,54.92,54.13,54.34,278900.0,41.5181,42.0774,41.4721,41.633,278900.0
2014-11-07 10:00:00,54.33,54.4,54.16,54.22,146900.0,41.6254,41.679,41.4951,41.5411,146900.0
2014-11-07 10:30:00,54.23,54.46,54.17,54.44,98700.0,41.5488,41.725,41.5028,41.7096,98700.0
2014-11-07 11:00:00,54.43,54.93,54.42,54.92,116300.0,41.702,42.0851,41.6943,42.0774,116300.0
2014-11-07 11:30:00,54.92,54.93,54.73,54.85,108000.0,42.0774,42.0851,41.9318,42.0238,108000.0
2014-11-07 12:00:00,54.85,55.16,54.84,55.02,223000.0,42.0238,42.2613,42.0161,42.154,223000.0
2014-11-07 12:30:00,55.02,55.03,54.73,54.76,109800.0,42.154,42.1617,41.9318,41.9548,109800.0
2014-11-07 13:00:00,54.76,54.77,54.54,54.55,122600.0,41.9548,41.9625,41.7863,41.7939,122600.0
2014-11-07 13:30:00,54.55,54.7,54.32,54.6,166100.0,41.7939,41.9088,41.6177,41.8322,166100.0
2014-11-07 14:00:00,54.6,54.91,54.59,54.77,119600.0,41.8322,42.0697,41.8246,41.9625,119600.0
2014-11-07 14:30:00,54.77,54.84,54.65,54.67,192200.0,41.9625,42.0161,41.8705,41.8859,192200.0
2014-11-07 15:00:00,54.68,54.81,54.52,54.6,253100.0,41.8935,41.9931,41.7709,41.8322,253100.0
2014-11-07 15:30:00,54.59,54.7,54.47,54.5,590500.0,41.8246,41.9088,41.7326,41.7556,590500.0
2014-11-10 09:30:00,54.6,54.95,54.38,54.48,170500.0,41.8322,42.1004,41.6637,41.7403,170500.0
2014-11-10 10:00:00,54.5,54.9,54.49,54.73,347600.0,41.7556,42.0621,41.748,41.9318,347600.0
2014-11-10 10:30:00,54.72,54.76,54.56,54.69,162500.0,41.9242,41.9548,41.8016,41.9012,162500.0
2014-11-10 11:00:00,54.69,54.81,54.66,54.8,91100.0,41.9012,41.9931,41.8782,41.9855,91100.0
2014-11-10 11:30:00,54.8,54.81,54.63,54.66,60600.0,41.9855,41.9931,41.8552,41.8782,60600.0
2014-11-10 12:00:00,54.66,54.66,54.42,54.48,100400.0,41.8782,41.8782,41.6943,41.7403,100400.0
2014-11-10 12:30:00,54.49,54.52,54.41,54.48,39100.0,41.748,41.7709,41.6867,41.7403,39100.0
2014-11-10 13:00:00,54.5,54.71,54.5,54.69,60300.0,41.7556,41.9165,41.7556,41.9012,60300.0
2014-11-10 13:30:00,54.7,54.71,54.61,54.64,50500.0,41.9088,41.9165,41.8399,41.8629,50500.0
2014-11-10 14:00:00,54.64,54.76,54.62,54.7,138600.0,41.8629,41.9548,41.8476,41.9088,138600.0
2014-11-10 14:30:00,54.7,54.78,54.67,54.7,91200.0,41.9088,41.9701,41.8859,41.9088,91200.0
2014-11-10 15:00:00,54.7,54.81,54.68,54.68,111600.0,41.9088,41.9931,41.8935,41.8935,111600.0
2014-11-10 15:30:00,54.68,54.79,54.57,54.77,285800.0,41.8935,41.9778,41.8092,41.9625,285800.0
2014-11-11 09:30:00,54.77,54.9,54.47,54.78,180600.0,41.9625,42.0621,41.7326,41.9701,180600.0
2014-11-11 10:00:00,54.79,54.83,54.64,54.71,101500.0,41.9778,42.0084,41.8629,41.9165,101500.0
2014-11-11 10:30:00,54.71,54.9,54.65,54.85,126500.0,41.9165,42.0621,41.8705,42.0238,126500.0
2014-11-11 11:00:00,54.86,54.9,54.76,54.89,103200.0,42.0314,42.0621,41.9548,42.0544,103200.0
2014-11-11 11:30:00,54.89,54.93,54.78,54.83,156000.0,42.0544,42.0851,41.9701,42.0084,156000.0
2014-11-11 12:00:00,54.83,54.9,54.8,54.82,93100.0,42.0084,42.0621,41.9855,42.0008,93100.0
2014-11-11 12:30:00,54.82,54.85,54.73,54.73,80700.0,42.0008,42.0238,41.9318,41.9318,80700.0
2014-11-11 13:00:00,54.73,54.73,54.57,54.67,47800.0,41.9318,41.9318,41.8092,41.8859,47800.0
2014-11-11 13:30:00,54.68,54.77,54.64,54.73,57300.0,41.8935,41.9625,41.8629,41.9318,57300.0
2014-11-11 14:00:00,54.72,54.78,54.55,54.57,75500.0,41.9242,41.9701,41.7939,41.8092,75500.0
2014-11-11 14:30:00,54.58,54.74,54.53,54.73,102800.0,41.8169,41.9395,41.7786,41.9318,102800.0
2014-11-11 15:00:00,54.74,54.74,54.69,54.73,142000.0,41.9395,41.9395,41.9012,41.9318,142000.0
2014-11-11 15:30:00,54.74,54.75,54.67,54.69,230400.0,41.9395,41.9472,41.8859,41.9012,230400.0
2014-11-12 09:30:00,54.64,55.29,54.64,55.13,223000.0,41.8629,42.3609,41.8629,42.2383,223000.0
2014-11-12 10:00:00,55.12,55.33,55.12,55.17,136000.0,42.2306,42.3915,42.2306,42.2689,136000.0
2014-11-12 10:30:00,55.16,55.3,55.05,55.1,90900.0,42.2613,42.3685,42.177,42.2153,90900.0
2014-11-12 11:00:00,55.1,55.42,55.1,55.34,168800.0,42.2153,42.4605,42.2153,42.3992,168800.0
2014-11-12 11:30:00,55.35,55.4,55.28,55.3,128900.0,42.4069,42.4452,42.3532,42.3685,128900.0
2014-11-12 12:00:00,55.3,55.42,55.3,55.4,141800.0,42.3685,42.4605,42.3685,42.4452,141800.0
2014-11-12 12:30:00,55.42,55.53,55.38,55.52,201400.0,42.4605,42.5448,42.4298,42.5371,201400.0
2014-11-12 13:00:00,55.52,55.8,55.4,55.79,596900.0,42.5371,42.7516,42.4452,42.744,596900.0
2014-11-12 13:30:00,55.79,55.94,55.75,55.85,264100.0,42.744,42.8589,42.7133,42.7899,264100.0
2014-11-12 14:00:00,55.84,55.84,55.64,55.71,119800.0,42.7823,42.7823,42.629,42.6827,119800.0
2014-11-12 14:30:00,55.71,55.8,55.67,55.75,226600.0,42.6827,42.7516,42.652,42.7133,226600.0
2014-11-12 15:00:00,55.75,55.87,55.73,55.85,177100.0,42.7133,42.8053,42.698,42.7899,177100.0
2014-11-12 15:30:00,55.85,55.93,55.7,55.74,591200.0,42.7899,42.8512,42.675,42.7057,591200.0
2014-11-13 09:30:00,55.75,56.23,55.75,55.92,108700.0,42.7133,43.0811,42.7133,42.8436,108700.0
2014-11-13 10:00:00,55.9,55.9,55.62,55.7,120000.0,42.8282,42.8282,42.6137,42.675,120000.0
2014-11-13 10:30:00,55.7,55.78,55.63,55.73,77900.0,42.675,42.7363,42.6214,42.698,77900.0
2014-11-13 11:00:00,55.73,55.75,55.46,55.51,119900.0,42.698,42.7133,42.4911,42.5294,119900.0
2014-11-13 11:30:00,55.51,55.51,55.27,55.51,72600.0,42.5294,42.5294,42.3456,42.5294,72600.0
2014-11-13 12:00:00,55.5,55.73,55.44,55.71,56600.0,42.5218,42.698,42.4758,42.6827,56600.0
2014-11-13 12:30:00,55.72,55.75,55.58,55.64,57300.0,42.6903,42.7133,42.5831,42.629,57300.0
2014-11-13 13:00:00,55.64,55.65,55.32,55.35,50400.0,42.629,42.6367,42.3839,42.4069,50400.0
2014-11-13 13:30:00,55.35,55.55,55.2,55.33,71800.0,42.4069,42.5601,42.2919,42.3915,71800.0
2014-11-13 14:00:00,55.33,55.41,55.27,55.34,87000.0,42.3915,42.4528,42.3456,42.3992,87000.0
2014-11-13 14:30:00,55.34,55.57,55.34,55.48,66900.0,42.3992,42.5754,42.3992,42.5065,66900.0
2014-11-13 15:00:00,55.48,55.66,55.48,55.54,105200.0,42.5065,42.6444,42.5065,42.5524,105200.0
2014-11-13 15:30:00,55.54,55.69,55.48,55.65,273000.0,42.5524,42.6673,42.5065,42.6367,273000.0
2014-11-14 09:30:00,55.5,55.86,55.5,55.84,103800.0,42.5218,42.7976,42.5218,42.7823,103800.0
2014-11-14 10:00:00,55.85,55.88,55.73,55.83,92600.0,42.7899,42.8129,42.698,42.7746,92600.0
2014-11-14 10:30:00,55.84,56.0,55.58,55.96,177000.0,42.7823,42.9049,42.5831,42.8742,177000.0
2014-11-14 11:00:00,55.96,56.32,55.95,56.18,98900.0,42.8742,43.15,42.8665,43.0428,98900.0
2014-11-14 11:30:00,56.17,56.17,55.97,55.98,87600.0,43.0351,43.0351,42.8819,42.8895,87600.0
2014-11-14 12:00:00,55.98,56.11,55.92,56.06,76300.0,42.8895,42.9891,42.8436,42.9508,76300.0
2014-11-14 12:30:00,56.07,56.08,55.96,56.01,34400.0,42.9585,42.9661,42.8742,42.9125,34400.0
2014-11-14 13:00:00,56.01,56.04,55.91,55.95,35000.0,42.9125,42.9355,42.8359,42.8665,35000.0
2014-11-14 13:30:00,55.95,56.07,55.95,56.02,54200.0,42.8665,42.9585,42.8665,42.9202,54200.0
2014-11-14 14:00:00,56.02,56.02,55.9,55.99,56600.0,42.9202,42.9202,42.8282,42.8972,56600.0
2014-11-14 14:30:00,56.0,56.06,55.98,56.06,79100.0,42.9049,42.9508,42.8895,42.9508,79100.0
2014-11-14 15:00:00,56.06,56.23,56.06,56.16,125300.0,42.9508,43.0811,42.9508,43.0274,125300.0
2014-11-14 15:30:00,56.17,56.19,55.94,55.98,354500.0,43.0351,43.0504,42.8589,42.8895,354500.0
2014-11-17 09:30:00,56.0,56.16,55.76,55.86,120100.0,42.9049,43.0274,42.721,42.7976,120100.0
2014-11-17 10:00:00,55.86,55.9,55.55,55.67,101000.0,42.7976,42.8282,42.5601,42.652,101000.0
2014-11-17 10:30:00,55.68,55.68,55.37,55.37,111200.0,42.6597,42.6597,42.4222,42.4222,111200.0
2014-11-17 11:00:00,55.36,55.36,55.0,55.02,136000.0,42.4145,42.4145,42.1387,42.154,136000.0
2014-11-17 11:30:00,55.0,55.3,55.0,55.26,90100.0,42.1387,42.3685,42.1387,42.3379,90100.0
2014-11-17 12:00:00,55.25,55.27,55.17,55.25,62500.0,42.3302,42.3456,42.2689,42.3302,62500.0
2014-11-17 12:30:00,55.25,55.31,55.22,55.27,60800.0,42.3302,42.3762,42.3073,42.3456,60800.0
2014-11-17 13:00:00,55.26,55.31,55.19,55.28,46800.0,42.3379,42.3762,42.2843,42.3532,46800.0
2014-11-17 13:30:00,55.29,55.3,55.14,55.16,54100.0,42.3609,42.3685,42.246,42.2613,54100.0
2014-11-17 14:00:00,55.16,55.16,55.05,55.05,70700.0,42.2613,42.2613,42.177,42.177,70700.0
2014-11-17 14:30:00,55.04,55.1,55.0,55.06,92300.0,42.1693,42.2153,42.1387,42.1847,92300.0
2014-11-17 15:00:00,55.05,55.11,54.9,54.91,274700.0,42.177,42.223,42.0621,42.0697,274700.0
2014-11-17 15:30:00,54.9,54.92,54.76,54.79,740200.0,42.0621,42.0774,41.9548,41.9778,740200.0
2014-11-18 09:30:00,54.91,54.98,54.79,54.9,469700.0,42.0697,42.1234,41.9778,42.0621,469700.0
2014-11-18 10:00:00,54.92,55.03,54.76,54.79,364200.0,42.0774,42.1617,41.9548,41.9778,364200.0
2014-11-18 10:30:00,54.8,54.87,54.54,54.69,114800.0,41.9855,42.0391,41.7863,41.9012,114800.0
2014-11-18 11:00:00,54.67,54.8,54.46,54.48,123000.0,41.8859,41.9855,41.725,41.7403,123000.0
2014-11-18 11:30:00,54.49,54.67,54.44,54.6,150900.0,41.748,41.8859,41.7096,41.8322,150900.0
2014-11-18 12:00:00,54.58,54.61,54.5,54.55,88900.0,41.8169,41.8399,41.7556,41.7939,88900.0
2014-11-18 12:30:00,54.55,54.56,54.47,54.5,142800.0,41.7939,41.8016,41.7326,41.7556,142800.0
2014-11-18 13:00:00,54.49,54.61,54.45,54.58,161400.0,41.748,41.8399,41.7173,41.8169,161400.0
2014-11-18 13:30:00,54.56,54.75,54.52,54.74,195000.0,41.8016,41.9472,41.7709,41.9395,195000.0
2014-11-18 14:00:00,54.75,54.93,54.71,54.84,193900.0,41.9472,42.0851,41.9165,42.0161,193900.0
2014-11-18 14:30:00,54.86,54.9,54.78,54.89,134600.0,42.0314,42.0621,41.9701,42.0544,134600.0
2014-11-18 15:00:00,54.89,54.91,54.8,54.86,234700.0,42.0544,42.0697,41.9855,42.0314,234700.0
2014-11-18 15:30:00,54.86,54.9,54.8,54.83,325200.0,42.0314,42.0621,41.9855,42.0084,325200.0
2014-11-19 09:30:00,54.98,55.15,54.77,54.85,254100.0,42.1234,42.2536,41.9625,42.0238,254100.0
2014-11-19 10:00:00,54.85,54.94,54.72,54.9,247700.0,42.0238,42.0927,41.9242,42.0621,247700.0
2014-11-19 10:30:00,54.89,55.01,54.83,54.9,147100.0,42.0544,42.1464,42.0084,42.0621,147100.0
2014-11-19 11:00:00,54.88,55.08,54.88,55.05,169900.0,42.0468,42.2,42.0468,42.177,169900.0
2014-11-19 11:30:00,55.06,55.18,55.02,55.17,188200.0,42.1847,42.2766,42.154,42.2689,188200.0
2014-11-19 12:00:00,55.17,55.45,55.17,55.42,176900.0,42.2689,42.4835,42.2689,42.4605,176900.0
2014-11-19 12:30:00,55.41,55.56,55.4,55.48,120300.0,42.4528,42.5677,42.4452,42.5065,120300.0
2014-11-19 13:00:00,55.48,55.49,55.33,55.33,93900.0,42.5065,42.5141,42.3915,42.3915,93900.0
2014-11-19 13:30:00,55.33,55.66,55.32,55.63,147700.0,42.3915,42.6444,42.3839,42.6214,147700.0
2014-11-19 14:00:00,55.63,55.87,55.58,55.81,186400.0,42.6214,42.8053,42.5831,42.7593,186400.0
2014-11-19 14:30:00,55.81,56.17,55.77,56.11,301400.0,42.7593,43.0351,42.7286,42.9891,301400.0
2014-11-19 15:00:00,56.09,56.23,55.94,56.17,258000.0,42.9738,43.0811,42.8589,43.0351,258000.0
2014-11-19 15:30:00,56.17,56.29,55.96,56.18,680700.0,43.0351,43.127,42.8742,43.0428,680700.0
2014-11-20 09:30:00,56.5,57.18,56.27,56.4,513500.0,43.2879,43.8089,43.1117,43.2113,513500.0
2014-11-20 10:00:00,56.4,56.65,56.38,56.6,234500.0,43.2113,43.4029,43.196,43.3645,234500.0
2014-11-20 10:30:00,56.61,56.78,56.38,56.72,340200.0,43.3722,43.5025,43.196,43.4565,340200.0
2014-11-20 11:00:00,56.72,56.92,56.64,56.87,203400.0,43.4565,43.6097,43.3952,43.5714,203400.0
2014-11-20 11:30:00,56.85,56.88,56.61,56.62,186100.0,43.5561,43.5791,43.3722,43.3799,186100.0
2014-11-20 12:00:00,56.63,56.75,56.62,56.7,208200.0,43.3875,43.4795,43.3799,43.4412,208200.0
2014-11-20 12:30:00,56.69,56.71,56.64,56.68,83000.0,43.4335,43.4488,43.3952,43.4258,83000.0
2014-11-20 13:00:00,56.67,56.98,56.66,56.86,136000.0,43.4182,43.6557,43.4105,43.5638,136000.0
2014-11-20 13:30:00,56.87,56.98,56.8,56.81,157900.0,43.5714,43.6557,43.5178,43.5254,157900.0
2014-11-20 14:00:00,56.81,56.9,56.72,56.79,144100.0,43.5254,43.5944,43.4565,43.5101,144100.0
2014-11-20 14:30:00,56.8,56.85,56.71,56.83,141900.0,43.5178,43.5561,43.4488,43.5408,141900.0
2014-11-20 15:00:00,56.84,56.9,56.66,56.88,263700.0,43.5484,43.5944,43.4105,43.5791,263700.0
2014-11-20 15:30:00,56.89,57.04,56.73,57.01,746800.0,43.5867,43.7017,43.4642,43.6787,746800.0
2014-11-21 09:30:00,59.17,59.19,55.55,56.26,1924700.0,45.3336,45.3489,42.5601,43.1041,1924700.0
2014-11-21 10:00:00,56.3,56.98,55.7,56.73,778800.0,43.1347,43.6557,42.675,43.4642,778800.0
2014-11-21 10:30:00,56.73,56.82,55.6,55.67,651300.0,43.4642,43.5331,42.5984,42.652,651300.0
2014-11-21 11:00:00,55.66,55.69,55.1,55.29,583800.0,42.6444,42.6673,42.2153,42.3609,583800.0
2014-11-21 11:30:00,55.28,55.35,54.68,55.12,543300.0,42.3532,42.4069,41.8935,42.2306,543300.0
2014-11-21 12:00:00,55.17,55.49,55.12,55.23,258200.0,42.2689,42.5141,42.2306,42.3149,258200.0
2014-11-21 12:30:00,55.24,55.25,54.85,55.02,352100.0,42.3226,42.3302,42.0238,42.154,352100.0
2014-11-21 13:00:00,55.02,55.21,54.49,54.51,335700.0,42.154,42.2996,41.748,41.7633,335700.0
2014-11-21 13:30:00,54.5,54.92,54.5,54.8,310900.0,41.7556,42.0774,41.7556,41.9855,310900.0
2014-11-21 14:00:00,54.81,55.03,54.75,54.78,366300.0,41.9931,42.1617,41.9472,41.9701,366300.0
2014-11-21 14:30:00,54.79,54.99,54.71,54.83,287600.0,41.9778,42.131,41.9165,42.0084,287600.0
2014-11-21 15:00:00,54.84,54.92,54.73,54.84,360300.0,42.0161,42.0774,41.9318,42.0161,360300.0
2014-11-21 15:30:00,54.85,54.95,54.5,54.58,1137700.0,42.0238,42.1004,41.7556,41.8169,1137700.0
2014-11-24 09:30:00,54.95,55.81,54.71,55.68,675100.0,42.1004,42.7593,41.9165,42.6597,675100.0
2014-11-24 10:00:00,55.66,56.42,55.65,56.13,460200.0,42.6444,43.2266,42.6367,43.0045,460200.0
2014-11-24 10:30:00,56.13,56.56,56.1,56.43,358900.0,43.0045,43.3339,42.9815,43.2343,358900.0
2014-11-24 11:00:00,56.44,56.49,56.23,56.37,195200.0,43.242,43.2803,43.0811,43.1883,195200.0
2014-11-24 11:30:00,56.38,56.58,56.37,56.5,185500.0,43.196,43.3492,43.1883,43.2879,185500.0
2014-11-24 12:00:00,56.5,56.53,56.35,56.39,120800.0,43.2879,43.3109,43.173,43.2037,120800.0
2014-11-24 12:30:00,56.37,56.45,56.33,56.41,80700.0,43.1883,43.2496,43.1577,43.219,80700.0
2014-11-24 13:00:00,56.42,56.54,56.4,56.46,123400.0,43.2266,43.3186,43.2113,43.2573,123400.0
2014-11-24 13:30:00,56.46,56.73,56.43,56.64,150800.0,43.2573,43.4642,43.2343,43.3952,150800.0
2014-11-24 14:00:00,56.65,56.75,56.45,56.47,191300.0,43.4029,43.4795,43.2496,43.2649,191300.0
2014-11-24 14:30:00,56.47,56.55,56.3,56.41,202200.0,43.2649,43.3262,43.1347,43.219,202200.0
2014-11-24 15:00:00,56.4,56.5,56.28,56.35,205500.0,43.2113,43.2879,43.1194,43.173,205500.0
2014-11-24 15:30:00,56.34,56.49,56.31,56.44,427800.0,43.1653,43.2803,43.1424,43.242,427800.0
2014-11-25 09:30:00,56.78,57.2,56.75,57.03,359600.0,43.5025,43.8242,43.4795,43.694,359600.0
2014-11-25 10:00:00,57.02,57.02,56.45,56.82,371300.0,43.6863,43.6863,43.2496,43.5331,371300.0
2014-11-25 10:30:00,56.83,56.91,56.76,56.76,237400.0,43.5408,43.6021,43.4871,43.4871,237400.0
2014-11-25 11:00:00,56.76,56.8,56.47,56.47,187500.0,43.4871,43.5178,43.2649,43.2649,187500.0
2014-11-25 11:30:00,56.48,56.88,56.46,56.86,147000.0,43.2726,43.5791,43.2573,43.5638,147000.0
2014-11-25 12:00:00,56.87,56.93,56.65,56.69,135000.0,43.5714,43.6174,43.4029,43.4335,135000.0
2014-11-25 12:30:00,56.7,56.85,56.69,56.72,128600.0,43.4412,43.5561,43.4335,43.4565,128600.0
2014-11-25 13:00:00,56.72,56.8,56.5,56.8,203500.0,43.4565,43.5178,43.2879,43.5178,203500.0
2014-11-25 13:30:00,56.8,56.97,56.73,56.92,186100.0,43.5178,43.648,43.4642,43.6097,186100.0
2014-11-25 14:00:00,56.93,57.16,56.89,56.97,259600.0,43.6174,43.7936,43.5867,43.648,259600.0
2014-11-25 14:30:00,56.98,57.05,56.67,56.85,269000.0,43.6557,43.7093,43.4182,43.5561,269000.0
2014-11-25 15:00:00,56.84,57.09,56.81,57.07,296800.0,43.5484,43.74,43.5254,43.7246,296800.0
2014-11-25 15:30:00,57.07,57.08,56.69,56.89,865200.0,43.7246,43.7323,43.4335,43.5867,865200.0
2014-11-26 09:30:00,56.87,57.28,56.81,57.2,219000.0,43.5714,43.8855,43.5254,43.8242,219000.0
2014-11-26 10:00:00,57.2,57.2,57.01,57.05,120400.0,43.8242,43.8242,43.6787,43.7093,120400.0
2014-11-26 10:30:00,57.05,57.09,56.95,57.0,108100.0,43.7093,43.74,43.6327,43.671,108100.0
2014-11-26 11:00:00,57.01,57.09,56.8,56.86,111800.0,43.6787,43.74,43.5178,43.5638,111800.0
2014-11-26 11:30:00,56.87,56.9,56.82,56.85,79700.0,43.5714,43.5944,43.5331,43.5561,79700.0
2014-11-26 12:00:00,56.86,56.9,56.65,56.65,82000.0,43.5638,43.5944,43.4029,43.4029,82000.0
2014-11-26 12:30:00,56.64,56.76,56.64,56.7,62800.0,43.3952,43.4871,43.3952,43.4412,62800.0
2014-11-26 13:00:00,56.71,56.77,56.64,56.71,78900.0,43.4488,43.4948,43.3952,43.4488,78900.0
2014-11-26 13:30:00,56.72,56.86,56.71,56.83,70200.0,43.4565,43.5638,43.4488,43.5408,70200.0
2014-11-26 14:00:00,56.83,56.85,56.78,56.8,63800.0,43.5408,43.5561,43.5025,43.5178,63800.0
2014-11-26 14:30:00,56.8,56.82,56.64,56.69,101000.0,43.5178,43.5331,43.3952,43.4335,101000.0
2014-11-26 15:00:00,56.7,56.76,56.6,56.69,105200.0,43.4412,43.4871,43.3645,43.4335,105200.0
2014-11-26 15:30:00,56.69,56.77,56.65,56.73,188500.0,43.4335,43.4948,43.4029,43.4642,188500.0
2014-11-28 09:30:00,56.8,57.44,56.76,57.33,193700.0,43.5178,44.0081,43.4871,43.9238,193700.0
2014-11-28 10:00:00,57.34,57.61,57.24,57.5,115800.0,43.9315,44.1384,43.8549,44.0541,115800.0
2014-11-28 10:30:00,57.5,57.55,57.28,57.38,77100.0,44.0541,44.0924,43.8855,43.9622,77100.0
2014-11-28 11:00:00,57.38,57.41,57.26,57.29,58100.0,43.9622,43.9851,43.8702,43.8932,58100.0
2014-11-28 11:30:00,57.3,57.51,57.3,57.38,75900.0,43.9009,44.0618,43.9009,43.9622,75900.0
2014-11-28 12:00:00,57.39,57.44,57.24,57.31,131300.0,43.9698,44.0081,43.8549,43.9085,131300.0
2014-11-28 12:30:00,57.32,57.35,57.08,57.3,287500.0,43.9162,43.9392,43.7323,43.9009,287500.0
2014-12-01 09:30:00,57.5,57.5,56.38,56.76,185700.0,44.0541,44.0541,43.196,43.4871,185700.0
2014-12-01 10:00:00,56.79,57.11,56.76,56.97,157500.0,43.5101,43.7553,43.4871,43.648,157500.0
2014-12-01 10:30:00,56.99,56.99,56.57,56.63,85400.0,43.6634,43.6634,43.3416,43.3875,85400.0
2014-12-01 11:00:00,56.66,56.86,56.6,56.82,57000.0,43.4105,43.5638,43.3645,43.5331,57000.0
2014-12-01 11:30:00,56.82,56.82,56.52,56.54,50800.0,43.5331,43.5331,43.3033,43.3186,50800.0
2014-12-01 12:00:00,56.55,56.62,56.52,56.56,45800.0,43.3262,43.3799,43.3033,43.3339,45800.0
2014-12-01 12:30:00,56.57,56.69,56.52,56.69,34300.0,43.3416,43.4335,43.3033,43.4335,34300.0
2014-12-01 13:00:00,56.69,56.72,56.61,56.61,39700.0,43.4335,43.4565,43.3722,43.3722,39700.0
2014-12-01 13:30:00,56.62,56.7,56.61,56.62,70700.0,43.3799,43.4412,43.3722,43.3799,70700.0
2014-12-01 14:00:00,56.63,56.63,56.44,56.6,86500.0,43.3875,43.3875,43.242,43.3645,86500.0
2014-12-01 14:30:00,56.6,56.68,56.47,56.48,119500.0,43.3645,43.4258,43.2649,43.2726,119500.0
2014-12-01 15:00:00,56.47,56.54,56.43,56.43,106200.0,43.2649,43.3186,43.2343,43.2343,106200.0
2014-12-01 15:30:00,56.43,56.48,56.29,56.36,303500.0,43.2343,43.2726,43.127,43.1807,303500.0
2014-12-02 09:30:00,56.75,57.08,56.35,57.04,207600.0,43.4795,43.7323,43.173,43.7017,207600.0
2014-12-02 10:00:00,57.04,57.08,56.79,56.83,193700.0,43.7017,43.7323,43.5101,43.5408,193700.0
2014-12-02 10:30:00,56.83,56.87,56.58,56.61,92000.0,43.5408,43.5714,43.3492,43.3722,92000.0
2014-12-02 11:00:00,56.61,56.88,56.6,56.77,78200.0,43.3722,43.5791,43.3645,43.4948,78200.0
2014-12-02 11:30:00,56.77,56.77,56.62,56.64,77600.0,43.4948,43.4948,43.3799,43.3952,77600.0
2014-12-02 12:00:00,56.64,56.75,56.52,56.53,78700.0,43.3952,43.4795,43.3033,43.3109,78700.0
2014-12-02 12:30:00,56.53,56.6,56.42,56.42,60900.0,43.3109,43.3645,43.2266,43.2266,60900.0
2014-12-02 13:00:00,56.42,56.59,56.35,56.59,88500.0,43.2266,43.3569,43.173,43.3569,88500.0
2014-12-02 13:30:00,56.58,56.65,56.51,56.65,89500.0,43.3492,43.4029,43.2956,43.4029,89500.0
2014-12-02 14:00:00,56.65,56.71,56.51,56.55,102000.0,43.4029,43.4488,43.2956,43.3262,102000.0
2014-12-02 14:30:00,56.56,56.74,56.48,56.6,126400.0,43.3339,43.4718,43.2726,43.3645,126400.0
2014-12-02 15:00:00,56.61,56.76,56.6,56.71,95700.0,43.3722,43.4871,43.3645,43.4488,95700.0
2014-12-02 15:30:00,56.72,56.94,56.71,56.89,593600.0,43.4565,43.625,43.4488,43.5867,593600.0
2014-12-03 09:30:00,56.6,57.58,56.6,57.2,179500.0,43.3645,44.1154,43.3645,43.8242,179500.0
2014-12-03 10:00:00,57.2,57.5,57.02,57.42,143300.0,43.8242,44.0541,43.6863,43.9928,143300.0
2014-12-03 10:30:00,57.41,57.5,57.25,57.26,60800.0,43.9851,44.0541,43.8626,43.8702,60800.0
2014-12-03 11:00:00,57.25,57.42,57.21,57.33,62700.0,43.8626,43.9928,43.8319,43.9238,62700.0
2014-12-03 11:30:00,57.34,57.39,57.27,57.37,38900.0,43.9315,43.9698,43.8779,43.9545,38900.0
2014-12-03 12:00:00,57.37,57.43,57.2,57.29,70900.0,43.9545,44.0005,43.8242,43.8932,70900.0
2014-12-03 12:30:00,57.26,57.32,57.19,57.28,77900.0,43.8702,43.9162,43.8166,43.8855,77900.0
2014-12-03 13:00:00,57.28,57.35,57.21,57.31,51600.0,43.8855,43.9392,43.8319,43.9085,51600.0
2014-12-03 13:30:00,57.3,57.38,57.29,57.31,53800.0,43.9009,43.9622,43.8932,43.9085,53800.0
2014-12-03 14:00:00,57.3,57.43,57.25,57.43,79900.0,43.9009,44.0005,43.8626,44.0005,79900.0
2014-12-03 14:30:00,57.44,57.58,57.4,57.46,92800.0,44.0081,44.1154,43.9775,44.0234,92800.0
2014-12-03 15:00:00,57.48,57.55,57.44,57.55,103800.0,44.0388,44.0924,44.0081,44.0924,103800.0
2014-12-03 15:30:00,57.56,57.63,57.48,57.5,358200.0,44.1001,44.1537,44.0388,44.0541,358200.0
2014-12-04 09:30:00,57.23,57.5,56.98,57.15,106200.0,43.8472,44.0541,43.6557,43.7859,106200.0
2014-12-04 10:00:00,57.16,57.26,56.94,56.94,158000.0,43.7936,43.8702,43.625,43.625,158000.0
2014-12-04 10:30:00,56.96,56.96,56.67,56.88,119500.0,43.6404,43.6404,43.4182,43.5791,119500.0
2014-12-04 11:00:00,56.88,56.96,56.69,56.7,74100.0,43.5791,43.6404,43.4335,43.4412,74100.0
2014-12-04 11:30:00,56.7,57.13,56.68,57.13,78200.0,43.4412,43.7706,43.4258,43.7706,78200.0
2014-12-04 12:00:00,57.13,57.15,57.02,57.15,62800.0,43.7706,43.7859,43.6863,43.7859,62800.0
2014-12-04 12:30:00,57.15,57.25,57.1,57.16,55300.0,43.7859,43.8626,43.7476,43.7936,55300.0
2014-12-04 13:00:00,57.16,57.26,57.05,57.26,69100.0,43.7936,43.8702,43.7093,43.8702,69100.0
2014-12-04 13:30:00,57.26,57.36,57.22,57.25,76000.0,43.8702,43.9468,43.8396,43.8626,76000.0
2014-12-04 14:00:00,57.24,57.45,57.23,57.38,51900.0,43.8549,44.0158,43.8472,43.9622,51900.0
2014-12-04 14:30:00,57.38,57.38,57.19,57.29,66500.0,43.9622,43.9622,43.8166,43.8932,66500.0
2014-12-04 15:00:00,57.29,57.37,57.05,57.07,137800.0,43.8932,43.9545,43.7093,43.7246,137800.0
2014-12-04 15:30:00,57.06,57.31,56.98,57.31,310900.0,43.717,43.9085,43.6557,43.9085,310900.0
2014-12-05 09:30:00,57.5,57.5,57.18,57.22,132200.0,44.0541,44.0541,43.8089,43.8396,132200.0
2014-12-05 10:00:00,57.24,57.24,56.87,56.9,112100.0,43.8549,43.8549,43.5714,43.5944,112100.0
2014-12-05 10:30:00,56.9,57.12,56.86,57.02,81800.0,43.5944,43.763,43.5638,43.6863,81800.0
2014-12-05 11:00:00,57.02,57.15,56.99,57.03,89200.0,43.6863,43.7859,43.6634,43.694,89200.0
2014-12-05 11:30:00,57.04,57.07,56.92,56.93,145100.0,43.7017,43.7246,43.6097,43.6174,145100.0
2014-12-05 12:00:00,56.93,56.95,56.71,56.74,54100.0,43.6174,43.6327,43.4488,43.4718,54100.0
2014-12-05 12:30:00,56.75,56.82,56.62,56.71,94000.0,43.4795,43.5331,43.3799,43.4488,94000.0
2014-12-05 13:00:00,56.71,56.71,56.62,56.69,51700.0,43.4488,43.4488,43.3799,43.4335,51700.0
2014-12-05 13:30:00,56.7,56.77,56.67,56.75,57900.0,43.4412,43.4948,43.4182,43.4795,57900.0
2014-12-05 14:00:00,56.75,56.82,56.64,56.66,90100.0,43.4795,43.5331,43.3952,43.4105,90100.0
2014-12-05 14:30:00,56.66,56.68,56.57,56.58,65300.0,43.4105,43.4258,43.3416,43.3492,65300.0
2014-12-05 15:00:00,56.59,56.7,56.57,56.7,98400.0,43.3569,43.4412,43.3416,43.4412,98400.0
2014-12-05 15:30:00,56.7,56.71,56.53,56.7,288500.0,43.4412,43.4488,43.3109,43.4412,288500.0
2014-12-08 09:30:00,56.47,57.02,56.47,56.98,110000.0,43.2649,43.6863,43.2649,43.6557,110000.0
2014-12-08 10:00:00,56.98,57.36,56.95,57.36,173800.0,43.6557,43.9468,43.6327,43.9468,173800.0
2014-12-08 10:30:00,57.36,57.45,57.21,57.27,104500.0,43.9468,44.0158,43.8319,43.8779,104500.0
2014-12-08 11:00:00,57.27,57.39,57.14,57.16,60900.0,43.8779,43.9698,43.7783,43.7936,60900.0
2014-12-08 11:30:00,57.16,57.2,56.99,57.0,50700.0,43.7936,43.8242,43.6634,43.671,50700.0
2014-12-08 12:00:00,56.99,57.0,56.62,56.64,45200.0,43.6634,43.671,43.3799,43.3952,45200.0
2014-12-08 12:30:00,56.64,56.84,56.62,56.66,261900.0,43.3952,43.5484,43.3799,43.4105,261900.0
2014-12-08 13:00:00,56.65,56.72,56.5,56.55,49000.0,43.4029,43.4565,43.2879,43.3262,49000.0
2014-12-08 13:30:00,56.55,56.55,56.36,56.51,59600.0,43.3262,43.3262,43.1807,43.2956,59600.0
2014-12-08 14:00:00,56.51,56.54,56.4,56.54,52600.0,43.2956,43.3186,43.2113,43.3186,52600.0
2014-12-08 14:30:00,56.54,56.7,56.54,56.64,62900.0,43.3186,43.4412,43.3186,43.3952,62900.0
2014-12-08 15:00:00,56.63,56.65,56.45,56.62,88900.0,43.3875,43.4029,43.2496,43.3799,88900.0
2014-12-08 15:30:00,56.62,56.62,56.4,56.54,142300.0,43.3799,43.3799,43.2113,43.3186,142300.0
2014-12-09 09:30:00,55.64,56.17,55.62,55.9,104800.0,42.629,43.0351,42.6137,42.8282,104800.0
2014-12-09 10:00:00,55.9,56.07,55.83,55.84,47900.0,42.8282,42.9585,42.7746,42.7823,47900.0
2014-12-09 10:30:00,55.86,56.36,55.8,56.22,112500.0,42.7976,43.1807,42.7516,43.0734,112500.0
2014-12-09 11:00:00,56.18,56.24,56.05,56.15,69700.0,43.0428,43.0887,42.9432,43.0198,69700.0
2014-12-09 11:30:00,56.15,56.26,56.05,56.14,61100.0,43.0198,43.1041,42.9432,43.0121,61100.0
2014-12-09 12:00:00,56.14,56.18,56.03,56.18,41000.0,43.0121,43.0428,42.9278,43.0428,41000.0
2014-12-09 12:30:00,56.18,56.32,56.11,56.21,60300.0,43.0428,43.15,42.9891,43.0657,60300.0
2014-12-09 13:00:00,56.21,56.35,56.2,56.31,96100.0,43.0657,43.173,43.0581,43.1424,96100.0
2014-12-09 13:30:00,56.29,56.54,56.29,56.46,53300.0,43.127,43.3186,43.127,43.2573,53300.0
2014-12-09 14:00:00,56.43,56.54,56.4,56.54,87600.0,43.2343,43.3186,43.2113,43.3186,87600.0
2014-12-09 14:30:00,56.55,56.61,56.41,56.45,108700.0,43.3262,43.3722,43.219,43.2496,108700.0
2014-12-09 15:00:00,56.45,56.61,56.41,56.5,98800.0,43.2496,43.3722,43.219,43.2879,98800.0
2014-12-09 15:30:00,56.47,56.52,56.36,56.5,219000.0,43.2649,43.3033,43.1807,43.2879,219000.0
2014-12-10 09:30:00,56.42,56.84,56.39,56.82,152100.0,43.2266,43.5484,43.2037,43.5331,152100.0
2014-12-10 10:00:00,56.83,57.12,56.81,57.0,89700.0,43.5408,43.763,43.5254,43.671,89700.0
2014-12-10 10:30:00,56.99,57.07,56.84,57.05,379500.0,43.6634,43.7246,43.5484,43.7093,379500.0
2014-12-10 11:00:00,57.06,57.11,56.8,56.89,79800.0,43.717,43.7553,43.5178,43.5867,79800.0
2014-12-10 11:30:00,56.88,57.06,56.73,57.02,113400.0,43.5791,43.717,43.4642,43.6863,113400.0
2014-12-10 12:00:00,57.01,57.13,56.97,57.03,54000.0,43.6787,43.7706,43.648,43.694,54000.0
2014-12-10 12:30:00,57.03,57.05,56.85,56.87,62300.0,43.694,43.7093,43.5561,43.5714,62300.0
2014-12-10 13:00:00,56.88,56.96,56.85,56.9,99900.0,43.5791,43.6404,43.5561,43.5944,99900.0
2014-12-10 13:30:00,56.91,56.94,56.47,56.5,84400.0,43.6021,43.625,43.2649,43.2879,84400.0
2014-12-10 14:00:00,56.48,56.48,56.07,56.13,67700.0,43.2726,43.2726,42.9585,43.0045,67700.0
2014-12-10 14:30:00,56.13,56.19,56.0,56.01,101200.0,43.0045,43.0504,42.9049,42.9125,101200.0
2014-12-10 15:00:00,56.0,56.44,55.92,56.43,141200.0,42.9049,43.242,42.8436,43.2343,141200.0
2014-12-10 15:30:00,56.43,56.49,55.99,56.02,334500.0,43.2343,43.2803,42.8972,42.9202,334500.0
2014-12-11 09:30:00,56.48,57.4,56.48,57.13,208500.0,43.2726,43.9775,43.2726,43.7706,208500.0
2014-12-11 10:00:00,57.15,57.35,57.04,57.14,150100.0,43.7859,43.9392,43.7017,43.7783,150100.0
2014-12-11 10:30:00,57.15,57.2,56.82,56.84,91800.0,43.7859,43.8242,43.5331,43.5484,91800.0
2014-12-11 11:00:00,56.84,57.05,56.71,56.98,155700.0,43.5484,43.7093,43.4488,43.6557,155700.0
2014-12-11 11:30:00,56.98,57.05,56.92,56.99,110500.0,43.6557,43.7093,43.6097,43.6634,110500.0
2014-12-11 12:00:00,57.0,57.07,56.9,56.94,104700.0,43.671,43.7246,43.5944,43.625,104700.0
2014-12-11 12:30:00,56.95,57.0,56.77,56.77,69300.0,43.6327,43.671,43.4948,43.4948,69300.0
2014-12-11 13:00:00,56.78,56.87,56.68,56.7,96000.0,43.5025,43.5714,43.4258,43.4412,96000.0
2014-12-11 13:30:00,56.71,56.79,56.6,56.66,43900.0,43.4488,43.5101,43.3645,43.4105,43900.0
2014-12-11 14:00:00,56.67,56.79,56.6,56.61,52000.0,43.4182,43.5101,43.3645,43.3722,52000.0
2014-12-11 14:30:00,56.62,56.64,56.35,56.35,93700.0,43.3799,43.3952,43.173,43.173,93700.0
2014-12-11 15:00:00,56.38,56.72,56.38,56.69,74900.0,43.196,43.4565,43.196,43.4335,74900.0
2014-12-11 15:30:00,56.68,56.74,56.27,56.4,163600.0,43.4258,43.4718,43.1117,43.2113,163600.0
2014-12-12 09:30:00,56.12,56.94,55.92,56.79,150100.0,42.9968,43.625,42.8436,43.5101,150100.0
2014-12-12 10:00:00,56.79,57.0,56.56,56.68,97800.0,43.5101,43.671,43.3339,43.4258,97800.0
2014-12-12 10:30:00,56.66,56.76,56.27,56.28,108800.0,43.4105,43.4871,43.1117,43.1194,108800.0
2014-12-12 11:00:00,56.3,56.52,56.29,56.42,131800.0,43.1347,43.3033,43.127,43.2266,131800.0
2014-12-12 11:30:00,56.43,56.73,56.39,56.6,83400.0,43.2343,43.4642,43.2037,43.3645,83400.0
2014-12-12 12:00:00,56.59,57.0,56.59,57.0,101500.0,43.3569,43.671,43.3569,43.671,101500.0
2014-12-12 12:30:00,56.99,56.99,56.51,56.53,103700.0,43.6634,43.6634,43.2956,43.3109,103700.0
2014-12-12 13:00:00,56.53,56.63,56.4,56.55,55300.0,43.3109,43.3875,43.2113,43.3262,55300.0
2014-12-12 13:30:00,56.56,56.6,56.43,56.56,73900.0,43.3339,43.3645,43.2343,43.3339,73900.0
2014-12-12 14:00:00,56.54,56.59,56.21,56.22,77300.0,43.3186,43.3569,43.0657,43.0734,77300.0
2014-12-12 14:30:00,56.22,56.49,56.1,56.42,124600.0,43.0734,43.2803,42.9815,43.2266,124600.0
2014-12-12 15:00:00,56.42,56.57,56.38,56.52,106100.0,43.2266,43.3416,43.196,43.3033,106100.0
2014-12-12 15:30:00,56.51,56.51,56.12,56.14,256500.0,43.2956,43.2956,42.9968,43.0121,256500.0
2014-12-15 09:30:00,56.56,56.95,56.46,56.95,180500.0,43.3339,43.6327,43.2573,43.6327,180500.0
2014-12-15 10:00:00,56.94,56.95,56.66,56.85,134500.0,43.625,43.6327,43.4105,43.5561,134500.0
2014-12-15 10:30:00,56.87,56.95,56.58,56.88,132300.0,43.5714,43.6327,43.3492,43.5791,132300.0
2014-12-15 11:00:00,56.88,56.88,56.33,56.49,174600.0,43.5791,43.5791,43.1577,43.2803,174600.0
2014-12-15 11:30:00,56.48,56.67,56.37,56.37,118800.0,43.2726,43.4182,43.1883,43.1883,118800.0
2014-12-15 12:00:00,56.39,56.67,56.38,56.56,127100.0,43.2037,43.4182,43.196,43.3339,127100.0
2014-12-15 12:30:00,56.57,56.92,56.48,56.9,93200.0,43.3416,43.6097,43.2726,43.5944,93200.0
2014-12-15 13:00:00,56.89,56.91,56.53,56.63,85000.0,43.5867,43.6021,43.3109,43.3875,85000.0
2014-12-15 13:30:00,56.61,57.06,56.52,56.99,145300.0,43.3722,43.717,43.3033,43.6634,145300.0
2014-12-15 14:00:00,56.98,57.32,56.98,57.26,135800.0,43.6557,43.9162,43.6557,43.8702,135800.0
2014-12-15 14:30:00,57.26,57.26,56.93,57.04,111800.0,43.8702,43.8702,43.6174,43.7017,111800.0
2014-12-15 15:00:00,57.03,57.32,57.0,57.12,143100.0,43.694,43.9162,43.671,43.763,143100.0
2014-12-15 15:30:00,57.12,57.37,57.04,57.15,330900.0,43.763,43.9545,43.7017,43.7859,330900.0
2014-12-16 09:30:00,56.94,57.25,56.43,56.79,211400.0,43.625,43.8626,43.2343,43.5101,211400.0
2014-12-16 10:00:00,56.79,56.84,56.4,56.72,108900.0,43.5101,43.5484,43.2113,43.4565,108900.0
2014-12-16 10:30:00,56.73,56.73,56.27,56.57,137900.0,43.4642,43.4642,43.1117,43.3416,137900.0
2014-12-16 11:00:00,56.55,56.6,56.26,56.39,103100.0,43.3262,43.3645,43.1041,43.2037,103100.0
2014-12-16 11:30:00,56.41,56.67,56.41,56.5,114600.0,43.219,43.4182,43.219,43.2879,114600.0
2014-12-16 12:00:00,56.51,56.57,56.42,56.49,67500.0,43.2956,43.3416,43.2266,43.2803,67500.0
2014-12-16 12:30:00,56.49,56.63,56.29,56.3,60100.0,43.2803,43.3875,43.127,43.1347,60100.0
2014-12-16 13:00:00,56.29,56.38,55.88,55.89,96000.0,43.127,43.196,42.8129,42.8206,96000.0
2014-12-16 13:30:00,55.89,56.31,55.81,56.12,87500.0,42.8206,43.1424,42.7593,42.9968,87500.0
2014-12-16 14:00:00,56.13,56.16,55.96,56.0,62900.0,43.0045,43.0274,42.8742,42.9049,62900.0
2014-12-16 14:30:00,56.02,56.24,56.02,56.24,134300.0,42.9202,43.0887,42.9202,43.0887,134300.0
2014-12-16 15:00:00,56.24,56.29,56.05,56.05,139500.0,43.0887,43.127,42.9432,42.9432,139500.0
2014-12-16 15:30:00,56.05,56.17,55.78,55.79,243800.0,42.9432,43.0351,42.7363,42.744,243800.0
2014-12-17 09:30:00,55.98,56.29,55.63,56.21,191600.0,42.8895,43.127,42.6214,43.0657,191600.0
2014-12-17 10:00:00,56.2,56.32,55.94,56.02,114200.0,43.0581,43.15,42.8589,42.9202,114200.0
2014-12-17 10:30:00,56.03,56.25,55.93,56.02,185400.0,42.9278,43.0964,42.8512,42.9202,185400.0
2014-12-17 11:00:00,56.03,56.18,55.82,55.84,117600.0,42.9278,43.0428,42.7669,42.7823,117600.0
2014-12-17 11:30:00,55.85,56.35,55.79,56.26,114400.0,42.7899,43.173,42.744,43.1041,114400.0
2014-12-17 12:00:00,56.25,56.28,55.8,55.8,103000.0,43.0964,43.1194,42.7516,42.7516,103000.0
2014-12-17 12:30:00,55.81,56.02,55.8,55.97,128300.0,42.7593,42.9202,42.7516,42.8819,128300.0
2014-12-17 13:00:00,55.98,56.07,55.96,56.07,127800.0,42.8895,42.9585,42.8742,42.9585,127800.0
2014-12-17 13:30:00,56.08,56.14,56.0,56.08,88800.0,42.9661,43.0121,42.9049,42.9661,88800.0
2014-12-17 14:00:00,56.13,56.67,56.13,56.35,221800.0,43.0045,43.4182,43.0045,43.173,221800.0
2014-12-17 14:30:00,56.36,56.49,55.7,55.82,417000.0,43.1807,43.2803,42.675,42.7669,417000.0
2014-12-17 15:00:00,55.82,56.4,55.69,56.37,184600.0,42.7669,43.2113,42.6673,43.1883,184600.0
2014-12-17 15:30:00,56.37,56.54,56.32,56.33,468800.0,43.1883,43.3186,43.15,43.1577,468800.0
2014-12-18 09:30:00,57.03,57.03,56.63,56.9,182000.0,43.694,43.694,43.3875,43.5944,182000.0
2014-12-18 10:00:00,56.89,56.9,56.75,56.85,91900.0,43.5867,43.5944,43.4795,43.5561,91900.0
2014-12-18 10:30:00,56.85,56.85,56.53,56.54,172200.0,43.5561,43.5561,43.3109,43.3186,172200.0
2014-12-18 11:00:00,56.57,56.72,56.54,56.56,127500.0,43.3416,43.4565,43.3186,43.3339,127500.0
2014-12-18 11:30:00,56.57,56.82,56.57,56.8,136000.0,43.3416,43.5331,43.3416,43.5178,136000.0
2014-12-18 12:00:00,56.8,56.96,56.79,56.91,115200.0,43.5178,43.6404,43.5101,43.6021,115200.0
2014-12-18 12:30:00,56.91,57.34,56.91,57.34,107800.0,43.6021,43.9315,43.6021,43.9315,107800.0
2014-12-18 13:00:00,57.33,57.43,57.1,57.39,110900.0,43.9238,44.0005,43.7476,43.9698,110900.0
2014-12-18 13:30:00,57.4,57.64,57.36,57.64,123800.0,43.9775,44.1614,43.9468,44.1614,123800.0
2014-12-18 14:00:00,57.63,57.68,57.44,57.45,100800.0,44.1537,44.192,44.0081,44.0158,100800.0
2014-12-18 14:30:00,57.44,57.56,57.4,57.53,131100.0,44.0081,44.1001,43.9775,44.0771,131100.0
2014-12-18 15:00:00,57.54,57.65,57.43,57.48,122900.0,44.0847,44.169,44.0005,44.0388,122900.0
2014-12-18 15:30:00,57.49,57.88,57.49,57.87,413100.0,44.0464,44.3452,44.0464,44.3376,413100.0
2014-12-19 09:30:00,57.44,57.56,55.32,55.5,972700.0,44.0081,44.1001,42.3839,42.5218,972700.0
2014-12-19 10:00:00,55.48,55.59,53.81,53.91,1433900.0,42.5065,42.5907,41.227,41.3036,1433900.0
2014-12-19 10:30:00,53.92,54.38,53.81,54.34,556100.0,41.3112,41.6637,41.227,41.633,556100.0
2014-12-19 11:00:00,54.31,54.44,53.65,54.26,633700.0,41.61,41.7096,41.1044,41.5717,633700.0
2014-12-19 11:30:00,54.25,54.33,53.58,53.58,284300.0,41.5641,41.6254,41.0508,41.0508,284300.0
2014-12-19 12:00:00,53.58,53.68,53.09,53.15,431400.0,41.0508,41.1274,40.6753,40.7213,431400.0
2014-12-19 12:30:00,53.16,53.51,52.9,53.02,529500.0,40.729,40.9971,40.5298,40.6217,529500.0
2014-12-19 13:00:00,53.03,53.24,52.7,53.18,632000.0,40.6294,40.7903,40.3765,40.7443,632000.0
2014-12-19 13:30:00,53.19,53.42,53.19,53.32,544400.0,40.752,40.9282,40.752,40.8516,544400.0
2014-12-19 14:00:00,53.33,53.47,53.22,53.36,465500.0,40.8592,40.9665,40.7749,40.8822,465500.0
2014-12-19 14:30:00,53.36,54.06,53.34,54.05,723600.0,40.8822,41.4185,40.8669,41.4108,723600.0
2014-12-19 15:00:00,54.05,54.05,53.41,53.64,692100.0,41.4108,41.4108,40.9205,41.0967,692100.0
2014-12-19 15:30:00,53.63,54.19,53.58,53.86,1297000.0,41.0891,41.5181,41.0508,41.2653,1297000.0
2014-12-22 09:30:00,54.03,55.01,54.0,54.5,361600.0,41.3955,42.1464,41.3725,41.7556,361600.0
2014-12-22 10:00:00,54.49,54.73,54.33,54.73,282200.0,41.748,41.9318,41.6254,41.9318,282200.0
2014-12-22 10:30:00,54.73,54.74,54.52,54.62,186200.0,41.9318,41.9395,41.7709,41.8476,186200.0
2014-12-22 11:00:00,54.63,54.84,54.42,54.79,181400.0,41.8552,42.0161,41.6943,41.9778,181400.0
2014-12-22 11:30:00,54.83,54.88,54.52,54.58,104300.0,42.0084,42.0468,41.7709,41.8169,104300.0
2014-12-22 12:00:00,54.58,54.78,54.54,54.69,103300.0,41.8169,41.9701,41.7863,41.9012,103300.0
2014-12-22 12:30:00,54.69,54.86,54.55,54.86,98700.0,41.9012,42.0314,41.7939,42.0314,98700.0
2014-12-22 13:00:00,54.85,54.88,54.63,54.7,94800.0,42.0238,42.0468,41.8552,41.9088,94800.0
2014-12-22 13:30:00,54.69,54.74,54.58,54.66,83000.0,41.9012,41.9395,41.8169,41.8782,83000.0
2014-12-22 14:00:00,54.65,54.75,54.54,54.75,119100.0,41.8705,41.9472,41.7863,41.9472,119100.0
2014-12-22 14:30:00,54.75,54.83,54.71,54.75,149200.0,41.9472,42.0084,41.9165,41.9472,149200.0
2014-12-22 15:00:00,54.74,54.82,54.71,54.78,172900.0,41.9395,42.0008,41.9165,41.9701,172900.0
2014-12-22 15:30:00,54.78,54.81,54.58,54.66,317100.0,41.9701,41.9931,41.8169,41.8782,317100.0
2014-12-23 09:30:00,54.81,55.0,54.53,54.79,171100.0,41.9931,42.1387,41.7786,41.9778,171100.0
2014-12-23 10:00:00,54.76,55.02,54.73,54.9,133900.0,41.9548,42.154,41.9318,42.0621,133900.0
2014-12-23 10:30:00,54.9,54.92,54.54,54.68,123900.0,42.0621,42.0774,41.7863,41.8935,123900.0
2014-12-23 11:00:00,54.68,54.97,54.68,54.87,137300.0,41.8935,42.1157,41.8935,42.0391,137300.0
2014-12-23 11:30:00,54.87,55.06,54.87,55.02,123100.0,42.0391,42.1847,42.0391,42.154,123100.0
2014-12-23 12:00:00,55.0,55.04,54.93,54.98,168900.0,42.1387,42.1693,42.0851,42.1234,168900.0
2014-12-23 12:30:00,54.98,55.06,54.96,54.97,120500.0,42.1234,42.1847,42.1081,42.1157,120500.0
2014-12-23 13:00:00,54.98,55.21,54.94,55.2,186700.0,42.1234,42.2996,42.0927,42.2919,186700.0
2014-12-23 13:30:00,55.21,55.66,55.2,55.43,317600.0,42.2996,42.6444,42.2919,42.4681,317600.0
2014-12-23 14:00:00,55.42,55.52,55.29,55.36,129900.0,42.4605,42.5371,42.3609,42.4145,129900.0
2014-12-23 14:30:00,55.36,55.36,55.2,55.23,134700.0,42.4145,42.4145,42.2919,42.3149,134700.0
2014-12-23 15:00:00,55.22,55.31,55.09,55.16,122600.0,42.3073,42.3762,42.2077,42.2613,122600.0
2014-12-23 15:30:00,55.16,55.3,55.13,55.21,289800.0,42.2613,42.3685,42.2383,42.2996,289800.0
2014-12-24 09:30:00,55.45,55.62,55.17,55.57,198300.0,42.4835,42.6137,42.2689,42.5754,198300.0
2014-12-24 10:00:00,55.57,55.84,55.4,55.83,130100.0,42.5754,42.7823,42.4452,42.7746,130100.0
2014-12-24 10:30:00,55.82,55.93,55.72,55.72,99400.0,42.7669,42.8512,42.6903,42.6903,99400.0
2014-12-24 11:00:00,55.73,55.81,55.55,55.63,111300.0,42.698,42.7593,42.5601,42.6214,111300.0
2014-12-24 11:30:00,55.63,55.7,55.5,55.67,100500.0,42.6214,42.675,42.5218,42.652,100500.0
2014-12-24 12:00:00,55.67,55.69,55.45,55.46,139800.0,42.652,42.6673,42.4835,42.4911,139800.0
2014-12-24 12:30:00,55.46,55.49,55.28,55.33,173100.0,42.4911,42.5141,42.3532,42.3915,173100.0
2014-12-26 09:30:00,55.75,55.83,55.29,55.31,94700.0,42.7133,42.7746,42.3609,42.3762,94700.0
2014-12-26 10:00:00,55.32,55.43,55.27,55.3,49100.0,42.3839,42.4681,42.3456,42.3685,49100.0
2014-12-26 10:30:00,55.28,55.31,55.1,55.28,97600.0,42.3532,42.3762,42.2153,42.3532,97600.0
2014-12-26 11:00:00,55.29,55.36,55.21,55.33,55300.0,42.3609,42.4145,42.2996,42.3915,55300.0
2014-12-26 11:30:00,55.34,55.37,55.26,55.34,35300.0,42.3992,42.4222,42.3379,42.3992,35300.0
2014-12-26 12:00:00,55.33,55.44,55.28,55.42,48300.0,42.3915,42.4758,42.3532,42.4605,48300.0
2014-12-26 12:30:00,55.43,55.52,55.41,55.5,34300.0,42.4681,42.5371,42.4528,42.5218,34300.0
2014-12-26 13:00:00,55.5,55.52,55.45,55.48,28400.0,42.5218,42.5371,42.4835,42.5065,28400.0
2014-12-26 13:30:00,55.47,55.63,55.45,55.63,25600.0,42.4988,42.6214,42.4835,42.6214,25600.0
2014-12-26 14:00:00,55.63,55.8,55.63,55.79,68300.0,42.6214,42.7516,42.6214,42.744,68300.0
2014-12-26 14:30:00,55.8,55.8,55.62,55.65,27600.0,42.7516,42.7516,42.6137,42.6367,27600.0
2014-12-26 15:00:00,55.66,55.68,55.58,55.6,43300.0,42.6444,42.6597,42.5831,42.5984,43300.0
2014-12-26 15:30:00,55.6,55.61,55.43,55.46,135000.0,42.5984,42.6061,42.4681,42.4911,135000.0
2014-12-29 09:30:00,55.35,56.32,55.31,55.97,148600.0,42.4069,43.15,42.3762,42.8819,148600.0
2014-12-29 10:00:00,56.02,56.28,56.0,56.2,49100.0,42.9202,43.1194,42.9049,43.0581,49100.0
2014-12-29 10:30:00,56.21,56.22,56.03,56.15,75100.0,43.0657,43.0734,42.9278,43.0198,75100.0
2014-12-29 11:00:00,56.15,56.26,56.03,56.1,70200.0,43.0198,43.1041,42.9278,42.9815,70200.0
2014-12-29 11:30:00,56.1,56.16,56.01,56.03,52900.0,42.9815,43.0274,42.9125,42.9278,52900.0
2014-12-29 12:00:00,56.04,56.13,55.99,56.13,59000.0,42.9355,43.0045,42.8972,43.0045,59000.0
2014-12-29 12:30:00,56.13,56.24,56.12,56.17,65600.0,43.0045,43.0887,42.9968,43.0351,65600.0
2014-12-29 13:00:00,56.17,56.31,56.15,56.31,100600.0,43.0351,43.1424,43.0198,43.1424,100600.0
2014-12-29 13:30:00,56.3,56.52,56.3,56.51,76700.0,43.1347,43.3033,43.1347,43.2956,76700.0
2014-12-29 14:00:00,56.51,56.57,56.41,56.46,64100.0,43.2956,43.3416,43.219,43.2573,64100.0
2014-12-29 14:30:00,56.46,56.66,56.44,56.66,103500.0,43.2573,43.4105,43.242,43.4105,103500.0
2014-12-29 15:00:00,56.66,56.72,56.59,56.64,115500.0,43.4105,43.4565,43.3569,43.3952,115500.0
2014-12-29 15:30:00,56.64,56.74,56.51,56.55,225900.0,43.3952,43.4718,43.2956,43.3262,225900.0
2014-12-30 09:30:00,56.52,56.82,56.25,56.3,82100.0,43.3033,43.5331,43.0964,43.1347,82100.0
2014-12-30 10:00:00,56.32,56.65,56.31,56.63,67800.0,43.15,43.4029,43.1424,43.3875,67800.0
2014-12-30 10:30:00,56.64,56.64,56.36,56.45,57200.0,43.3952,43.3952,43.1807,43.2496,57200.0
2014-12-30 11:00:00,56.44,56.59,56.37,56.42,40700.0,43.242,43.3569,43.1883,43.2266,40700.0
2014-12-30 11:30:00,56.43,56.46,56.29,56.31,43600.0,43.2343,43.2573,43.127,43.1424,43600.0
2014-12-30 12:00:00,56.3,56.52,56.28,56.45,42200.0,43.1347,43.3033,43.1194,43.2496,42200.0
2014-12-30 12:30:00,56.45,56.58,56.42,56.58,40600.0,43.2496,43.3492,43.2266,43.3492,40600.0
2014-12-30 13:00:00,56.57,56.58,56.51,56.56,41900.0,43.3416,43.3492,43.2956,43.3339,41900.0
2014-12-30 13:30:00,56.55,56.56,56.4,56.44,45000.0,43.3262,43.3339,43.2113,43.242,45000.0
2014-12-30 14:00:00,56.45,56.49,56.38,56.42,38300.0,43.2496,43.2803,43.196,43.2266,38300.0
2014-12-30 14:30:00,56.42,56.65,56.4,56.52,61000.0,43.2266,43.4029,43.2113,43.3033,61000.0
2014-12-30 15:00:00,56.52,56.52,56.43,56.49,64200.0,43.3033,43.3033,43.2343,43.2803,64200.0
2014-12-30 15:30:00,56.49,56.51,56.34,56.35,174600.0,43.2803,43.2956,43.1653,43.173,174600.0
2014-12-31 09:30:00,56.54,57.0,56.54,56.92,80100.0,43.3186,43.671,43.3186,43.6097,80100.0
2014-12-31 10:00:00,56.92,56.92,56.78,56.86,57400.0,43.6097,43.6097,43.5025,43.5638,57400.0
2014-12-31 10:30:00,56.86,56.9,56.77,56.79,51400.0,43.5638,43.5944,43.4948,43.5101,51400.0
2014-12-31 11:00:00,56.78,56.87,56.72,56.77,38300.0,43.5025,43.5714,43.4565,43.4948,38300.0
2014-12-31 11:30:00,56.77,56.87,56.69,56.83,39100.0,43.4948,43.5714,43.4335,43.5408,39100.0
2014-12-31 12:00:00,56.84,56.84,56.51,56.56,37100.0,43.5484,43.5484,43.2956,43.3339,37100.0
2014-12-31 12:30:00,56.56,56.7,56.48,56.66,33300.0,43.3339,43.4412,43.2726,43.4105,33300.0
2014-12-31 13:00:00,56.66,56.75,56.61,56.61,31600.0,43.4105,43.4795,43.3722,43.3722,31600.0
2014-12-31 13:30:00,56.62,56.63,56.44,56.55,60200.0,43.3799,43.3875,43.242,43.3262,60200.0
2014-12-31 14:00:00,56.56,56.57,56.4,56.53,72200.0,43.3339,43.3416,43.2113,43.3109,72200.0
2014-12-31 14:30:00,56.53,56.55,56.46,56.5,64200.0,43.3109,43.3262,43.2573,43.2879,64200.0
2014-12-31 15:00:00,56.5,56.64,56.45,56.61,63100.0,43.2879,43.3952,43.2496,43.3722,63100.0
2014-12-31 15:30:00,56.62,56.63,56.17,56.2,177600.0,43.3799,43.3875,43.0351,43.0581,177600.0
2015-01-02 09:30:00,56.43,56.71,56.3,56.68,69300.0,43.2343,43.4488,43.1347,43.4258,69300.0
2015-01-02 10:00:00,56.7,56.72,56.33,56.33,51500.0,43.4412,43.4565,43.1577,43.1577,51500.0
2015-01-02 10:30:00,56.32,56.32,55.82,56.18,82000.0,43.15,43.15,42.7669,43.0428,82000.0
2015-01-02 11:00:00,56.16,56.19,55.96,56.17,38600.0,43.0274,43.0504,42.8742,43.0351,38600.0
2015-01-02 11:30:00,56.16,56.23,56.02,56.09,36100.0,43.0274,43.0811,42.9202,42.9738,36100.0
2015-01-02 12:00:00,56.08,56.08,55.8,55.87,41800.0,42.9661,42.9661,42.7516,42.8053,41800.0
2015-01-02 12:30:00,55.86,55.97,55.59,55.61,88000.0,42.7976,42.8819,42.5907,42.6061,88000.0
2015-01-02 13:00:00,55.61,55.76,55.57,55.61,34300.0,42.6061,42.721,42.5754,42.6061,34300.0
2015-01-02 13:30:00,55.57,55.73,55.37,55.66,78600.0,42.5754,42.698,42.4222,42.6444,78600.0
2015-01-02 14:00:00,55.66,55.87,55.66,55.85,33600.0,42.6444,42.8053,42.6444,42.7899,33600.0
2015-01-02 14:30:00,55.85,55.92,55.77,55.8,46400.0,42.7899,42.8436,42.7286,42.7516,46400.0
2015-01-02 15:00:00,55.82,55.93,55.77,55.91,77400.0,42.7669,42.8512,42.7286,42.8359,77400.0
2015-01-02 15:30:00,55.92,56.14,55.87,56.05,125300.0,42.8436,43.0121,42.8053,42.9432,125300.0
2015-01-05 09:30:00,55.64,55.97,55.18,55.51,235700.0,42.629,42.8819,42.2766,42.5294,235700.0
2015-01-05 10:00:00,55.5,55.97,55.3,55.97,331900.0,42.5218,42.8819,42.3685,42.8819,331900.0
2015-01-05 10:30:00,55.92,56.0,55.68,55.75,205100.0,42.8436,42.9049,42.6597,42.7133,205100.0
2015-01-05 11:00:00,55.76,55.88,55.6,55.76,128200.0,42.721,42.8129,42.5984,42.721,128200.0
2015-01-05 11:30:00,55.77,56.01,55.71,55.98,60600.0,42.7286,42.9125,42.6827,42.8895,60600.0
2015-01-05 12:00:00,55.98,56.08,55.62,55.63,84500.0,42.8895,42.9661,42.6137,42.6214,84500.0
2015-01-05 12:30:00,55.62,55.93,55.57,55.75,99000.0,42.6137,42.8512,42.5754,42.7133,99000.0
2015-01-05 13:00:00,55.75,55.79,55.54,55.65,66700.0,42.7133,42.744,42.5524,42.6367,66700.0
2015-01-05 13:30:00,55.67,55.93,55.64,55.82,55200.0,42.652,42.8512,42.629,42.7669,55200.0
2015-01-05 14:00:00,55.82,55.89,55.7,55.82,134600.0,42.7669,42.8206,42.675,42.7669,134600.0
2015-01-05 14:30:00,55.83,55.83,55.64,55.65,116900.0,42.7746,42.7746,42.629,42.6367,116900.0
2015-01-05 15:00:00,55.65,55.81,55.58,55.72,93200.0,42.6367,42.7593,42.5831,42.6903,93200.0
2015-01-05 15:30:00,55.73,56.1,55.73,55.9,250500.0,42.698,42.9815,42.698,42.8282,250500.0
2015-01-06 09:30:00,56.03,56.16,55.05,55.74,316200.0,42.9278,43.0274,42.177,42.7057,316200.0
2015-01-06 10:00:00,55.7,55.8,55.43,55.53,162300.0,42.675,42.7516,42.4681,42.5448,162300.0
2015-01-06 10:30:00,55.53,55.55,55.12,55.13,126600.0,42.5448,42.5601,42.2306,42.2383,126600.0
2015-01-06 11:00:00,55.11,55.13,54.56,54.57,134500.0,42.223,42.2383,41.8016,41.8092,134500.0
2015-01-06 11:30:00,54.55,54.57,54.1,54.14,139200.0,41.7939,41.8092,41.4492,41.4798,139200.0
2015-01-06 12:00:00,54.14,54.25,53.92,54.24,119400.0,41.4798,41.5641,41.3112,41.5564,119400.0
2015-01-06 12:30:00,54.24,54.73,54.22,54.73,108800.0,41.5564,41.9318,41.5411,41.9318,108800.0
2015-01-06 13:00:00,54.72,54.82,54.33,54.55,132400.0,41.9242,42.0008,41.6254,41.7939,132400.0
2015-01-06 13:30:00,54.56,54.76,54.38,54.76,63100.0,41.8016,41.9548,41.6637,41.9548,63100.0
2015-01-06 14:00:00,54.75,54.84,54.52,54.69,73300.0,41.9472,42.0161,41.7709,41.9012,73300.0
2015-01-06 14:30:00,54.7,55.2,54.66,55.13,142300.0,41.9088,42.2919,41.8782,42.2383,142300.0
2015-01-06 15:00:00,55.14,55.19,55.03,55.07,127900.0,42.246,42.2843,42.1617,42.1923,127900.0
2015-01-06 15:30:00,55.07,55.07,54.37,54.44,584900.0,42.1923,42.1923,41.656,41.7096,584900.0
2015-01-07 09:30:00,55.05,56.5,55.03,56.5,217000.0,42.177,43.2879,42.1617,43.2879,217000.0
2015-01-07 10:00:00,56.5,56.57,56.14,56.43,124600.0,43.2879,43.3416,43.0121,43.2343,124600.0
2015-01-07 10:30:00,56.4,56.54,56.28,56.41,137000.0,43.2113,43.3186,43.1194,43.219,137000.0
2015-01-07 11:00:00,56.41,56.48,56.18,56.44,83400.0,43.219,43.2726,43.0428,43.242,83400.0
2015-01-07 11:30:00,56.45,56.56,56.39,56.46,103500.0,43.2496,43.3339,43.2037,43.2573,103500.0
2015-01-07 12:00:00,56.45,57.2,56.45,56.95,382500.0,43.2496,43.8242,43.2496,43.6327,382500.0
2015-01-07 12:30:00,56.95,56.95,56.69,56.82,118800.0,43.6327,43.6327,43.4335,43.5331,118800.0
2015-01-07 13:00:00,56.82,56.92,56.7,56.83,155400.0,43.5331,43.6097,43.4412,43.5408,155400.0
2015-01-07 13:30:00,56.83,57.1,56.78,57.02,311600.0,43.5408,43.7476,43.5025,43.6863,311600.0
2015-01-07 14:00:00,57.02,57.27,57.01,57.1,221300.0,43.6863,43.8779,43.6787,43.7476,221300.0
2015-01-07 14:30:00,57.09,57.12,56.46,56.48,310300.0,43.74,43.763,43.2573,43.2726,310300.0
2015-01-07 15:00:00,56.48,56.92,56.47,56.75,334900.0,43.2726,43.6097,43.2649,43.4795,334900.0
2015-01-07 15:30:00,56.75,56.97,56.69,56.95,399300.0,43.4795,43.648,43.4335,43.6327,399300.0
2015-01-08 09:30:00,57.49,57.62,57.11,57.18,224900.0,44.0464,44.146,43.7553,43.8089,224900.0
2015-01-08 10:00:00,57.18,57.35,57.05,57.08,140300.0,43.8089,43.9392,43.7093,43.7323,140300.0
2015-01-08 10:30:00,57.09,57.59,56.95,57.51,264400.0,43.74,44.123,43.6327,44.0618,264400.0
2015-01-08 11:00:00,57.52,57.59,57.3,57.3,123200.0,44.0694,44.123,43.9009,43.9009,123200.0
2015-01-08 11:30:00,57.32,57.44,57.18,57.2,139000.0,43.9162,44.0081,43.8089,43.8242,139000.0
2015-01-08 12:00:00,57.2,57.28,56.98,56.98,79300.0,43.8242,43.8855,43.6557,43.6557,79300.0
2015-01-08 12:30:00,56.96,57.21,56.96,57.18,56700.0,43.6404,43.8319,43.6404,43.8089,56700.0
2015-01-08 13:00:00,57.18,57.37,57.13,57.36,72900.0,43.8089,43.9545,43.7706,43.9468,72900.0
2015-01-08 13:30:00,57.36,57.56,57.29,57.3,87200.0,43.9468,44.1001,43.8932,43.9009,87200.0
2015-01-08 14:00:00,57.3,57.44,57.25,57.36,124400.0,43.9009,44.0081,43.8626,43.9468,124400.0
2015-01-08 14:30:00,57.36,57.53,57.29,57.41,142200.0,43.9468,44.0771,43.8932,43.9851,142200.0
2015-01-08 15:00:00,57.41,57.52,57.32,57.37,216500.0,43.9851,44.0694,43.9162,43.9545,216500.0
2015-01-08 15:30:00,57.37,57.5,57.3,57.47,282500.0,43.9545,44.0541,43.9009,44.0311,282500.0
2015-01-09 09:30:00,56.72,56.9,56.27,56.69,207100.0,43.4565,43.5944,43.1117,43.4335,207100.0
2015-01-09 10:00:00,56.66,56.9,56.25,56.39,290700.0,43.4105,43.5944,43.0964,43.2037,290700.0
2015-01-09 10:30:00,56.37,56.37,56.16,56.23,121900.0,43.1883,43.1883,43.0274,43.0811,121900.0
2015-01-09 11:00:00,56.21,56.29,55.99,55.99,207100.0,43.0657,43.127,42.8972,42.8972,207100.0
2015-01-09 11:30:00,55.99,56.25,55.84,56.25,96800.0,42.8972,43.0964,42.7823,43.0964,96800.0
2015-01-09 12:00:00,56.24,56.37,56.22,56.27,51700.0,43.0887,43.1883,43.0734,43.1117,51700.0
2015-01-09 12:30:00,56.27,56.45,56.16,56.21,76700.0,43.1117,43.2496,43.0274,43.0657,76700.0
2015-01-09 13:00:00,56.19,56.32,56.16,56.28,34500.0,43.0504,43.15,43.0274,43.1194,34500.0
2015-01-09 13:30:00,56.28,56.39,56.21,56.39,48800.0,43.1194,43.2037,43.0657,43.2037,48800.0
2015-01-09 14:00:00,56.38,56.41,56.1,56.21,103800.0,43.196,43.219,42.9815,43.0657,103800.0
2015-01-09 14:30:00,56.22,56.47,56.2,56.46,73300.0,43.0734,43.2649,43.0581,43.2573,73300.0
2015-01-09 15:00:00,56.45,56.53,56.39,56.42,78800.0,43.2496,43.3109,43.2037,43.2266,78800.0
2015-01-09 15:30:00,56.42,56.44,56.2,56.21,177900.0,43.2266,43.242,43.0581,43.0657,177900.0
2015-01-12 09:30:00,56.49,56.84,56.31,56.7,196000.0,43.2803,43.5484,43.1424,43.4412,196000.0
2015-01-12 10:00:00,56.65,56.65,56.34,56.4,90300.0,43.4029,43.4029,43.1653,43.2113,90300.0
2015-01-12 10:30:00,56.41,56.73,56.39,56.72,108200.0,43.219,43.4642,43.2037,43.4565,108200.0
2015-01-12 11:00:00,56.74,56.79,56.65,56.73,65500.0,43.4718,43.5101,43.4029,43.4642,65500.0
2015-01-12 11:30:00,56.73,56.81,56.67,56.76,68500.0,43.4642,43.5254,43.4182,43.4871,68500.0
2015-01-12 12:00:00,56.77,56.98,56.77,56.94,109900.0,43.4948,43.6557,43.4948,43.625,109900.0
2015-01-12 12:30:00,56.94,57.02,56.83,56.83,62400.0,43.625,43.6863,43.5408,43.5408,62400.0
2015-01-12 13:00:00,56.82,56.88,56.71,56.75,62500.0,43.5331,43.5791,43.4488,43.4795,62500.0
2015-01-12 13:30:00,56.75,56.85,56.73,56.77,49900.0,43.4795,43.5561,43.4642,43.4948,49900.0
2015-01-12 14:00:00,56.77,56.82,56.71,56.74,60100.0,43.4948,43.5331,43.4488,43.4718,60100.0
2015-01-12 14:30:00,56.74,56.8,56.68,56.79,61100.0,43.4718,43.5178,43.4258,43.5101,61100.0
2015-01-12 15:00:00,56.79,56.82,56.65,56.71,72600.0,43.5101,43.5331,43.4029,43.4488,72600.0
2015-01-12 15:30:00,56.72,56.99,56.6,56.79,359200.0,43.4565,43.6634,43.3645,43.5101,359200.0
2015-01-13 09:30:00,57.09,57.15,56.85,57.01,184900.0,43.74,43.7859,43.5561,43.6787,184900.0
2015-01-13 10:00:00,57.03,57.04,56.95,57.04,95600.0,43.694,43.7017,43.6327,43.7017,95600.0
2015-01-13 10:30:00,57.04,57.14,56.65,56.68,95700.0,43.7017,43.7783,43.4029,43.4258,95700.0
2015-01-13 11:00:00,56.67,56.68,56.52,56.62,40600.0,43.4182,43.4258,43.3033,43.3799,40600.0
2015-01-13 11:30:00,56.66,56.74,56.54,56.55,33400.0,43.4105,43.4718,43.3186,43.3262,33400.0
2015-01-13 12:00:00,56.55,56.63,56.35,56.35,63400.0,43.3262,43.3875,43.173,43.173,63400.0
2015-01-13 12:30:00,56.35,56.4,56.23,56.26,71700.0,43.173,43.2113,43.0811,43.1041,71700.0
2015-01-13 13:00:00,56.26,56.28,55.91,55.97,74200.0,43.1041,43.1194,42.8359,42.8819,74200.0
2015-01-13 13:30:00,55.96,55.96,55.41,55.53,225600.0,42.8742,42.8742,42.4528,42.5448,225600.0
2015-01-13 14:00:00,55.55,55.55,55.06,55.49,179800.0,42.5601,42.5601,42.1847,42.5141,179800.0
2015-01-13 14:30:00,55.48,55.72,55.41,55.41,180300.0,42.5065,42.6903,42.4528,42.4528,180300.0
2015-01-13 15:00:00,55.41,55.62,55.36,55.47,196000.0,42.4528,42.6137,42.4145,42.4988,196000.0
2015-01-13 15:30:00,55.45,55.65,55.45,55.61,495400.0,42.4835,42.6367,42.4835,42.6061,495400.0
2015-01-14 09:30:00,53.68,53.68,51.65,52.0,898100.0,41.2974,41.2974,39.7357,40.0049,898100.0
2015-01-14 10:00:00,51.99,52.82,51.91,52.64,801700.0,39.9973,40.6358,39.9357,40.4973,801700.0
2015-01-14 10:30:00,52.62,52.9,52.49,52.75,330000.0,40.4819,40.6973,40.3819,40.5819,330000.0
2015-01-14 11:00:00,52.76,52.79,52.39,52.49,265100.0,40.5896,40.6127,40.305,40.3819,265100.0
2015-01-14 11:30:00,52.5,52.81,52.31,52.77,308400.0,40.3896,40.6281,40.2434,40.5973,308400.0
2015-01-14 12:00:00,52.77,52.81,52.62,52.65,245800.0,40.5973,40.6281,40.4819,40.505,245800.0
2015-01-14 12:30:00,52.66,52.7,52.05,52.08,221500.0,40.5127,40.5435,40.0434,40.0665,221500.0
2015-01-14 13:00:00,52.07,52.68,51.96,52.56,364400.0,40.0588,40.5281,39.9742,40.4358,364400.0
2015-01-14 13:30:00,52.56,52.64,52.18,52.33,159000.0,40.4358,40.4973,40.1434,40.2588,159000.0
2015-01-14 14:00:00,52.33,53.0,52.33,52.85,274500.0,40.2588,40.7743,40.2588,40.6589,274500.0
2015-01-14 14:30:00,52.85,52.9,52.53,52.6,215900.0,40.6589,40.6973,40.4127,40.4665,215900.0
2015-01-14 15:00:00,52.6,53.21,52.6,53.04,316000.0,40.4665,40.9358,40.4665,40.805,316000.0
2015-01-14 15:30:00,53.03,53.26,52.83,53.21,742300.0,40.7973,40.9743,40.6435,40.9358,742300.0
2015-01-15 09:30:00,53.12,53.26,52.38,52.55,193900.0,40.8666,40.9743,40.2973,40.4281,193900.0
2015-01-15 10:00:00,52.55,52.82,52.51,52.75,143300.0,40.4281,40.6358,40.3973,40.5819,143300.0
2015-01-15 10:30:00,52.79,53.04,52.66,52.75,142400.0,40.6127,40.805,40.5127,40.5819,142400.0
2015-01-15 11:00:00,52.78,52.81,52.27,52.41,225800.0,40.605,40.6281,40.2127,40.3204,225800.0
2015-01-15 11:30:00,52.4,52.43,52.06,52.15,220100.0,40.3127,40.3358,40.0511,40.1203,220100.0
2015-01-15 12:00:00,52.13,52.5,52.13,52.39,141900.0,40.105,40.3896,40.105,40.305,141900.0
2015-01-15 12:30:00,52.37,52.37,51.77,51.97,248600.0,40.2896,40.2896,39.828,39.9819,248600.0
2015-01-15 13:00:00,51.96,52.27,51.95,52.07,189200.0,39.9742,40.2127,39.9665,40.0588,189200.0
2015-01-15 13:30:00,52.08,52.48,52.05,52.33,167100.0,40.0665,40.3742,40.0434,40.2588,167100.0
2015-01-15 14:00:00,52.32,52.48,52.25,52.47,211400.0,40.2511,40.3742,40.1973,40.3665,211400.0
2015-01-15 14:30:00,52.47,52.65,52.43,52.57,258700.0,40.3665,40.505,40.3358,40.4435,258700.0
2015-01-15 15:00:00,52.57,52.58,52.36,52.43,252900.0,40.4435,40.4512,40.2819,40.3358,252900.0
2015-01-15 15:30:00,52.44,52.47,52.0,52.12,525600.0,40.3434,40.3665,40.0049,40.0973,525600.0
2015-01-16 09:30:00,52.12,52.52,51.68,51.93,558400.0,40.0973,40.405,39.7588,39.9511,558400.0
2015-01-16 10:00:00,51.96,52.12,51.12,51.21,275800.0,39.9742,40.0973,39.3279,39.3972,275800.0
2015-01-16 10:30:00,51.22,51.57,51.22,51.57,162100.0,39.4049,39.6741,39.4049,39.6741,162100.0
2015-01-16 11:00:00,51.55,51.72,51.42,51.63,223900.0,39.6587,39.7895,39.5587,39.7203,223900.0
2015-01-16 11:30:00,51.66,51.9,51.64,51.8,136400.0,39.7434,39.928,39.728,39.8511,136400.0
2015-01-16 12:00:00,51.81,51.85,51.69,51.79,118800.0,39.8588,39.8895,39.7665,39.8434,118800.0
2015-01-16 12:30:00,51.8,51.91,51.74,51.83,89700.0,39.8511,39.9357,39.8049,39.8742,89700.0
2015-01-16 13:00:00,51.85,51.98,51.79,51.95,117000.0,39.8895,39.9896,39.8434,39.9665,117000.0
2015-01-16 13:30:00,51.93,52.13,51.92,52.0,118300.0,39.9511,40.105,39.9434,40.0049,118300.0
2015-01-16 14:00:00,52.0,52.02,51.97,52.01,137200.0,40.0049,40.0203,39.9819,40.0126,137200.0
2015-01-16 14:30:00,52.01,52.04,51.9,51.96,125800.0,40.0126,40.0357,39.928,39.9742,125800.0
2015-01-16 15:00:00,51.96,51.98,51.85,51.96,147500.0,39.9742,39.9896,39.8895,39.9742,147500.0
2015-01-16 15:30:00,51.95,52.13,51.88,52.07,490700.0,39.9665,40.105,39.9126,40.0588,490700.0
2015-01-20 09:30:00,52.39,52.47,52.08,52.09,224300.0,40.305,40.3665,40.0665,40.0742,224300.0
2015-01-20 10:00:00,52.09,52.11,51.9,52.0,194000.0,40.0742,40.0896,39.928,40.0049,194000.0
2015-01-20 10:30:00,52.01,52.09,51.83,51.88,155500.0,40.0126,40.0742,39.8742,39.9126,155500.0
2015-01-20 11:00:00,51.87,51.96,51.83,51.87,93100.0,39.9049,39.9742,39.8742,39.9049,93100.0
2015-01-20 11:30:00,51.87,51.91,51.6,51.76,147000.0,39.9049,39.9357,39.6972,39.8203,147000.0
2015-01-20 12:00:00,51.77,51.86,51.72,51.75,62900.0,39.828,39.8972,39.7895,39.8126,62900.0
2015-01-20 12:30:00,51.77,51.83,51.67,51.78,153900.0,39.828,39.8742,39.7511,39.8357,153900.0
2015-01-20 13:00:00,51.78,51.86,51.7,51.77,90100.0,39.8357,39.8972,39.7741,39.828,90100.0
2015-01-20 13:30:00,51.8,51.94,51.76,51.91,64900.0,39.8511,39.9588,39.8203,39.9357,64900.0
2015-01-20 14:00:00,51.91,52.02,51.88,51.89,73600.0,39.9357,40.0203,39.9126,39.9203,73600.0
2015-01-20 14:30:00,51.89,52.11,51.89,52.03,75200.0,39.9203,40.0896,39.9203,40.028,75200.0
2015-01-20 15:00:00,52.02,52.07,51.87,51.91,111700.0,40.0203,40.0588,39.9049,39.9357,111700.0
2015-01-20 15:30:00,51.91,51.94,51.75,51.82,465600.0,39.9357,39.9588,39.8126,39.8665,465600.0
2015-01-21 09:30:00,51.74,52.23,51.55,52.09,88600.0,39.8049,40.1819,39.6587,40.0742,88600.0
2015-01-21 10:00:00,52.1,52.25,52.03,52.11,95800.0,40.0819,40.1973,40.028,40.0896,95800.0
2015-01-21 10:30:00,52.12,52.5,52.03,52.46,127100.0,40.0973,40.3896,40.028,40.3588,127100.0
2015-01-21 11:00:00,52.47,52.53,52.06,52.07,116000.0,40.3665,40.4127,40.0511,40.0588,116000.0
2015-01-21 11:30:00,52.08,52.23,52.08,52.11,69500.0,40.0665,40.1819,40.0665,40.0896,69500.0
2015-01-21 12:00:00,52.1,52.25,52.09,52.23,56700.0,40.0819,40.1973,40.0742,40.1819,56700.0
2015-01-21 12:30:00,52.24,52.27,52.08,52.17,84300.0,40.1896,40.2127,40.0665,40.1357,84300.0
2015-01-21 13:00:00,52.17,52.38,52.16,52.24,77200.0,40.1357,40.2973,40.128,40.1896,77200.0
2015-01-21 13:30:00,52.25,52.25,52.07,52.1,69600.0,40.1973,40.1973,40.0588,40.0819,69600.0
2015-01-21 14:00:00,52.11,52.29,52.07,52.21,102100.0,40.0896,40.228,40.0588,40.1665,102100.0
2015-01-21 14:30:00,52.22,52.54,52.22,52.54,114400.0,40.1742,40.4204,40.1742,40.4204,114400.0
2015-01-21 15:00:00,52.53,52.54,52.35,52.47,140100.0,40.4127,40.4204,40.2742,40.3665,140100.0
2015-01-21 15:30:00,52.48,52.58,52.47,52.52,243200.0,40.3742,40.4512,40.3665,40.405,243200.0
2015-01-22 09:30:00,52.31,53.12,52.31,53.07,206100.0,40.2434,40.8666,40.2434,40.8281,206100.0
2015-01-22 10:00:00,53.07,53.23,52.73,52.82,132000.0,40.8281,40.9512,40.5666,40.6358,132000.0
2015-01-22 10:30:00,52.83,53.17,52.79,53.1,161000.0,40.6435,40.9051,40.6127,40.8512,161000.0
2015-01-22 11:00:00,53.12,53.16,52.88,52.96,106600.0,40.8666,40.8974,40.682,40.7435,106600.0
2015-01-22 11:30:00,52.98,53.03,52.81,52.94,124100.0,40.7589,40.7973,40.6281,40.7281,124100.0
2015-01-22 12:00:00,52.95,52.95,52.78,52.93,52600.0,40.7358,40.7358,40.605,40.7204,52600.0
2015-01-22 12:30:00,52.92,53.0,52.77,52.91,258800.0,40.7127,40.7743,40.5973,40.705,258800.0
2015-01-22 13:00:00,52.89,53.1,52.89,53.1,53300.0,40.6896,40.8512,40.6896,40.8512,53300.0
2015-01-22 13:30:00,53.09,53.37,53.09,53.33,68000.0,40.8435,41.0589,40.8435,41.0281,68000.0
2015-01-22 14:00:00,53.32,53.61,53.31,53.48,138400.0,41.0205,41.2436,41.0128,41.1435,138400.0
2015-01-22 14:30:00,53.47,53.73,53.47,53.68,144300.0,41.1359,41.3359,41.1359,41.2974,144300.0
2015-01-22 15:00:00,53.66,53.8,53.51,53.61,156200.0,41.282,41.3897,41.1666,41.2436,156200.0
2015-01-22 15:30:00,53.61,53.62,53.44,53.52,374600.0,41.2436,41.2513,41.1128,41.1743,374600.0
2015-01-23 09:30:00,53.56,54.0,53.27,53.28,206600.0,41.2051,41.5436,40.982,40.9897,206600.0
2015-01-23 10:00:00,53.27,53.55,53.12,53.29,81100.0,40.982,41.1974,40.8666,40.9974,81100.0
2015-01-23 10:30:00,53.28,53.31,52.99,53.19,116200.0,40.9897,41.0128,40.7666,40.9204,116200.0
2015-01-23 11:00:00,53.19,53.42,53.18,53.25,85300.0,40.9204,41.0974,40.9127,40.9666,85300.0
2015-01-23 11:30:00,53.25,53.39,53.21,53.37,44800.0,40.9666,41.0743,40.9358,41.0589,44800.0
2015-01-23 12:00:00,53.39,53.43,53.21,53.43,67100.0,41.0743,41.1051,40.9358,41.1051,67100.0
2015-01-23 12:30:00,53.42,53.68,53.37,53.53,127800.0,41.0974,41.2974,41.0589,41.182,127800.0
2015-01-23 13:00:00,53.52,53.58,53.42,53.5,91700.0,41.1743,41.2205,41.0974,41.1589,91700.0
2015-01-23 13:30:00,53.5,53.59,53.45,53.5,53100.0,41.1589,41.2282,41.1205,41.1589,53100.0
2015-01-23 14:00:00,53.52,53.54,53.29,53.43,74900.0,41.1743,41.1897,40.9974,41.1051,74900.0
2015-01-23 14:30:00,53.43,53.45,53.27,53.35,72000.0,41.1051,41.1205,40.982,41.0435,72000.0
2015-01-23 15:00:00,53.36,53.52,53.32,53.43,138900.0,41.0512,41.1743,41.0205,41.1051,138900.0
2015-01-23 15:30:00,53.43,53.54,53.33,53.46,390800.0,41.1051,41.1897,41.0281,41.1282,390800.0
2015-01-26 09:30:00,53.33,53.45,53.01,53.27,71200.0,41.0281,41.1205,40.782,40.982,71200.0
2015-01-26 10:00:00,53.29,53.42,53.09,53.4,83400.0,40.9974,41.0974,40.8435,41.082,83400.0
2015-01-26 10:30:00,53.4,53.4,53.22,53.33,131900.0,41.082,41.082,40.9435,41.0281,131900.0
2015-01-26 11:00:00,53.32,53.46,53.28,53.3,53900.0,41.0205,41.1282,40.9897,41.0051,53900.0
2015-01-26 11:30:00,53.31,53.52,53.29,53.5,46600.0,41.0128,41.1743,40.9974,41.1589,46600.0
2015-01-26 12:00:00,53.51,53.64,53.38,53.4,88100.0,41.1666,41.2666,41.0666,41.082,88100.0
2015-01-26 12:30:00,53.43,53.55,53.4,53.55,139400.0,41.1051,41.1974,41.082,41.1974,139400.0
2015-01-26 13:00:00,53.55,53.97,53.55,53.95,58200.0,41.1974,41.5205,41.1974,41.5051,58200.0
2015-01-26 13:30:00,53.95,54.12,53.94,54.02,53600.0,41.5051,41.6359,41.4974,41.559,53600.0
2015-01-26 14:00:00,54.01,54.05,53.9,53.96,67300.0,41.5513,41.5821,41.4667,41.5128,67300.0
2015-01-26 14:30:00,53.97,54.06,53.94,54.02,46100.0,41.5205,41.5898,41.4974,41.559,46100.0
2015-01-26 15:00:00,54.02,54.03,53.95,53.98,80000.0,41.559,41.5667,41.5051,41.5282,80000.0
2015-01-26 15:30:00,53.97,54.02,53.86,53.99,194800.0,41.5205,41.559,41.4359,41.5359,194800.0
2015-01-27 09:30:00,53.37,53.8,53.23,53.5,101900.0,41.0589,41.3897,40.9512,41.1589,101900.0
2015-01-27 10:00:00,53.53,54.01,53.47,53.93,85000.0,41.182,41.5513,41.1359,41.4897,85000.0
2015-01-27 10:30:00,53.93,53.93,53.5,53.7,71100.0,41.4897,41.4897,41.1589,41.3128,71100.0
2015-01-27 11:00:00,53.68,54.05,53.68,54.02,62400.0,41.2974,41.5821,41.2974,41.559,62400.0
2015-01-27 11:30:00,54.0,54.0,53.86,53.92,50200.0,41.5436,41.5436,41.4359,41.482,50200.0
2015-01-27 12:00:00,53.92,54.1,53.79,54.08,36500.0,41.482,41.6205,41.382,41.6051,36500.0
2015-01-27 12:30:00,54.08,54.12,53.98,54.12,60000.0,41.6051,41.6359,41.5282,41.6359,60000.0
2015-01-27 13:00:00,54.11,54.27,54.05,54.25,58800.0,41.6282,41.7513,41.5821,41.7359,58800.0
2015-01-27 13:30:00,54.26,54.33,54.19,54.21,74700.0,41.7436,41.7975,41.6898,41.7052,74700.0
2015-01-27 14:00:00,54.19,54.37,54.16,54.37,58800.0,41.6898,41.8282,41.6667,41.8282,58800.0
2015-01-27 14:30:00,54.38,54.48,54.29,54.39,121100.0,41.8359,41.9129,41.7667,41.8436,121100.0
2015-01-27 15:00:00,54.38,54.38,54.04,54.08,100700.0,41.8359,41.8359,41.5744,41.6051,100700.0
2015-01-27 15:30:00,54.05,54.22,54.0,54.1,168800.0,41.5821,41.7128,41.5436,41.6205,168800.0
2015-01-28 09:30:00,54.32,54.68,53.79,54.68,156300.0,41.7898,42.0667,41.382,42.0667,156300.0
2015-01-28 10:00:00,54.63,54.74,54.34,54.35,192000.0,42.0283,42.1129,41.8052,41.8129,192000.0
2015-01-28 10:30:00,54.34,54.39,53.78,53.83,55300.0,41.8052,41.8436,41.3743,41.4128,55300.0
2015-01-28 11:00:00,53.83,54.15,53.81,54.1,48800.0,41.4128,41.659,41.3974,41.6205,48800.0
2015-01-28 11:30:00,54.06,54.13,53.85,53.95,39700.0,41.5898,41.6436,41.4282,41.5051,39700.0
2015-01-28 12:00:00,53.97,54.38,53.97,54.31,28100.0,41.5205,41.8359,41.5205,41.7821,28100.0
2015-01-28 12:30:00,54.33,54.37,54.22,54.33,27400.0,41.7975,41.8282,41.7128,41.7975,27400.0
2015-01-28 13:00:00,54.31,54.34,54.21,54.22,47200.0,41.7821,41.8052,41.7052,41.7128,47200.0
2015-01-28 13:30:00,54.21,54.29,54.17,54.22,39100.0,41.7052,41.7667,41.6744,41.7128,39100.0
2015-01-28 14:00:00,54.21,54.44,54.1,54.15,63600.0,41.7052,41.8821,41.6205,41.659,63600.0
2015-01-28 14:30:00,54.13,54.28,54.0,54.12,68400.0,41.6436,41.759,41.5436,41.6359,68400.0
2015-01-28 15:00:00,54.12,54.17,53.77,53.94,137000.0,41.6359,41.6744,41.3667,41.4974,137000.0
2015-01-28 15:30:00,53.95,53.95,53.59,53.78,294700.0,41.5051,41.5051,41.2282,41.3743,294700.0
2015-01-29 09:30:00,54.16,54.35,53.4,53.69,98900.0,41.6667,41.8129,41.082,41.3051,98900.0
2015-01-29 10:00:00,53.72,54.03,53.56,53.71,65400.0,41.3282,41.5667,41.2051,41.3205,65400.0
2015-01-29 10:30:00,53.69,53.72,53.41,53.53,44500.0,41.3051,41.3282,41.0897,41.182,44500.0
2015-01-29 11:00:00,53.53,53.76,53.42,53.69,45500.0,41.182,41.359,41.0974,41.3051,45500.0
2015-01-29 11:30:00,53.7,53.93,53.7,53.81,36300.0,41.3128,41.4897,41.3128,41.3974,36300.0
2015-01-29 12:00:00,53.82,53.87,53.64,53.69,28800.0,41.4051,41.4436,41.2666,41.3051,28800.0
2015-01-29 12:30:00,53.69,53.74,53.55,53.65,40300.0,41.3051,41.3436,41.1974,41.2743,40300.0
2015-01-29 13:00:00,53.66,53.88,53.59,53.8,50900.0,41.282,41.4513,41.2282,41.3897,50900.0
2015-01-29 13:30:00,53.8,54.11,53.74,54.04,54000.0,41.3897,41.6282,41.3436,41.5744,54000.0
2015-01-29 14:00:00,54.03,54.12,53.9,54.02,89000.0,41.5667,41.6359,41.4667,41.559,89000.0
2015-01-29 14:30:00,54.02,54.14,53.98,54.12,110200.0,41.559,41.6513,41.5282,41.6359,110200.0
2015-01-29 15:00:00,54.13,54.4,54.1,54.27,130100.0,41.6436,41.8513,41.6205,41.7513,130100.0
2015-01-29 15:30:00,54.28,54.41,54.25,54.34,219300.0,41.759,41.859,41.7359,41.8052,219300.0
2015-01-30 09:30:00,54.8,54.91,53.83,53.83,219000.0,42.1591,42.2437,41.4128,41.4128,219000.0
2015-01-30 10:00:00,53.83,53.87,53.39,53.39,131000.0,41.4128,41.4436,41.0743,41.0743,131000.0
2015-01-30 10:30:00,53.38,53.51,53.17,53.41,222700.0,41.0666,41.1666,40.9051,41.0897,222700.0
2015-01-30 11:00:00,53.42,53.48,53.22,53.33,155100.0,41.0974,41.1435,40.9435,41.0281,155100.0
2015-01-30 11:30:00,53.31,53.47,53.17,53.46,85100.0,41.0128,41.1359,40.9051,41.1282,85100.0
2015-01-30 12:00:00,53.47,53.74,53.39,53.65,53600.0,41.1359,41.3436,41.0743,41.2743,53600.0
2015-01-30 12:30:00,53.64,53.64,53.33,53.42,48600.0,41.2666,41.2666,41.0281,41.0974,48600.0
2015-01-30 13:00:00,53.44,53.49,53.22,53.3,43100.0,41.1128,41.1512,40.9435,41.0051,43100.0
2015-01-30 13:30:00,53.31,53.64,53.31,53.59,45500.0,41.0128,41.2666,41.0128,41.2282,45500.0
2015-01-30 14:00:00,53.57,53.75,53.41,53.75,44600.0,41.2128,41.3513,41.0897,41.3513,44600.0
2015-01-30 14:30:00,53.76,53.77,53.29,53.39,48700.0,41.359,41.3667,40.9974,41.0743,48700.0
2015-01-30 15:00:00,53.4,53.47,53.2,53.39,101100.0,41.082,41.1359,40.9281,41.0743,101100.0
2015-01-30 15:30:00,53.37,53.37,53.14,53.21,265700.0,41.0589,41.0589,40.882,40.9358,265700.0
2015-02-02 09:30:00,53.36,53.68,52.47,52.5,99900.0,41.0512,41.2974,40.3665,40.3896,99900.0
2015-02-02 10:00:00,52.51,52.74,52.12,52.6,118800.0,40.3973,40.5742,40.0973,40.4665,118800.0
2015-02-02 10:30:00,52.6,53.05,52.54,52.82,99300.0,40.4665,40.8127,40.4204,40.6358,99300.0
2015-02-02 11:00:00,52.83,53.12,52.73,52.95,128300.0,40.6435,40.8666,40.5666,40.7358,128300.0
2015-02-02 11:30:00,52.95,53.3,52.9,53.3,82800.0,40.7358,41.0051,40.6973,41.0051,82800.0
2015-02-02 12:00:00,53.29,53.32,52.98,53.03,78200.0,40.9974,41.0205,40.7589,40.7973,78200.0
2015-02-02 12:30:00,53.03,53.17,52.92,53.02,104100.0,40.7973,40.9051,40.7127,40.7897,104100.0
2015-02-02 13:00:00,53.02,53.15,52.86,52.95,89100.0,40.7897,40.8897,40.6666,40.7358,89100.0
2015-02-02 13:30:00,52.97,53.07,52.61,52.65,94000.0,40.7512,40.8281,40.4742,40.505,94000.0
2015-02-02 14:00:00,52.65,53.07,52.65,53.05,93500.0,40.505,40.8281,40.505,40.8127,93500.0
2015-02-02 14:30:00,53.05,53.07,52.83,53.03,150700.0,40.8127,40.8281,40.6435,40.7973,150700.0
2015-02-02 15:00:00,53.03,53.23,53.0,53.1,183000.0,40.7973,40.9512,40.7743,40.8512,183000.0
2015-02-02 15:30:00,53.1,53.53,53.05,53.31,427800.0,40.8512,41.182,40.8127,41.0128,427800.0
2015-02-03 09:30:00,53.49,53.86,53.21,53.65,116000.0,41.1512,41.4359,40.9358,41.2743,116000.0
2015-02-03 10:00:00,53.71,53.81,53.47,53.81,101500.0,41.3205,41.3974,41.1359,41.3974,101500.0
2015-02-03 10:30:00,53.81,53.85,53.21,53.23,112400.0,41.3974,41.4282,40.9358,40.9512,112400.0
2015-02-03 11:00:00,53.21,53.65,53.21,53.58,103900.0,40.9358,41.2743,40.9358,41.2205,103900.0
2015-02-03 11:30:00,53.57,53.88,53.52,53.74,127600.0,41.2128,41.4513,41.1743,41.3436,127600.0
2015-02-03 12:00:00,53.73,53.8,53.68,53.78,89400.0,41.3359,41.3897,41.2974,41.3743,89400.0
2015-02-03 12:30:00,53.79,53.93,53.74,53.9,79700.0,41.382,41.4897,41.3436,41.4667,79700.0
2015-02-03 13:00:00,53.92,54.03,53.84,54.01,72400.0,41.482,41.5667,41.4205,41.5513,72400.0
2015-02-03 13:30:00,54.0,54.18,54.0,54.14,78500.0,41.5436,41.6821,41.5436,41.6513,78500.0
2015-02-03 14:00:00,54.13,54.15,53.96,54.01,70200.0,41.6436,41.659,41.5128,41.5513,70200.0
2015-02-03 14:30:00,54.01,54.16,53.94,53.99,120300.0,41.5513,41.6667,41.4974,41.5359,120300.0
2015-02-03 15:00:00,54.0,54.25,53.87,54.25,186600.0,41.5436,41.7359,41.4436,41.7359,186600.0
2015-02-03 15:30:00,54.25,54.7,54.21,54.65,523300.0,41.7359,42.0821,41.7052,42.0437,523300.0
2015-02-04 09:30:00,54.0,54.35,53.8,54.28,149200.0,41.5436,41.8129,41.3897,41.759,149200.0
2015-02-04 10:00:00,54.2,54.44,53.76,53.8,114200.0,41.6975,41.8821,41.359,41.3897,114200.0
2015-02-04 10:30:00,53.8,53.98,53.75,53.89,124800.0,41.3897,41.5282,41.3513,41.459,124800.0
2015-02-04 11:00:00,53.87,53.95,53.75,53.76,105100.0,41.4436,41.5051,41.3513,41.359,105100.0
2015-02-04 11:30:00,53.76,53.8,53.55,53.66,112700.0,41.359,41.3897,41.1974,41.282,112700.0
2015-02-04 12:00:00,53.64,54.03,53.59,54.01,122200.0,41.2666,41.5667,41.2282,41.5513,122200.0
2015-02-04 12:30:00,54.0,54.04,53.79,53.95,64100.0,41.5436,41.5744,41.382,41.5051,64100.0
2015-02-04 13:00:00,53.95,54.22,53.89,54.2,119600.0,41.5051,41.7128,41.459,41.6975,119600.0
2015-02-04 13:30:00,54.21,54.36,54.12,54.15,138400.0,41.7052,41.8206,41.6359,41.659,138400.0
2015-02-04 14:00:00,54.15,54.21,53.99,54.16,130600.0,41.659,41.7052,41.5359,41.6667,130600.0
2015-02-04 14:30:00,54.17,54.35,54.07,54.3,141200.0,41.6744,41.8129,41.5974,41.7744,141200.0
2015-02-04 15:00:00,54.29,54.48,54.24,54.47,139900.0,41.7667,41.9129,41.7282,41.9052,139900.0
2015-02-04 15:30:00,54.48,54.6,54.28,54.32,436100.0,41.9129,42.0052,41.759,41.7898,436100.0
2015-02-05 09:30:00,54.46,55.37,54.23,55.23,222600.0,41.8975,42.5976,41.7205,42.4899,222600.0
2015-02-05 10:00:00,55.23,55.25,54.75,54.75,409300.0,42.4899,42.5053,42.1206,42.1206,409300.0
2015-02-05 10:30:00,54.74,54.92,54.74,54.86,138500.0,42.1129,42.2514,42.1129,42.2052,138500.0
2015-02-05 11:00:00,54.86,54.91,54.8,54.86,109400.0,42.2052,42.2437,42.1591,42.2052,109400.0
2015-02-05 11:30:00,54.86,54.89,54.73,54.73,112700.0,42.2052,42.2283,42.1052,42.1052,112700.0
2015-02-05 12:00:00,54.74,54.81,54.55,54.55,82600.0,42.1129,42.1667,41.9667,41.9667,82600.0
2015-02-05 12:30:00,54.56,54.71,54.55,54.56,95800.0,41.9744,42.0898,41.9667,41.9744,95800.0
2015-02-05 13:00:00,54.56,54.65,54.45,54.64,102100.0,41.9744,42.0437,41.8898,42.036,102100.0
2015-02-05 13:30:00,54.65,54.65,54.46,54.5,120900.0,42.0437,42.0437,41.8975,41.9283,120900.0
2015-02-05 14:00:00,54.49,54.53,54.47,54.5,154700.0,41.9206,41.9513,41.9052,41.9283,154700.0
2015-02-05 14:30:00,54.5,54.58,54.48,54.55,291000.0,41.9283,41.9898,41.9129,41.9667,291000.0
2015-02-05 15:00:00,54.56,54.56,54.45,54.46,262500.0,41.9744,41.9744,41.8898,41.8975,262500.0
2015-02-05 15:30:00,54.47,54.47,54.36,54.38,393700.0,41.9052,41.9052,41.8206,41.8359,393700.0
2015-02-06 09:30:00,54.6,54.7,54.21,54.35,101400.0,42.0052,42.0821,41.7052,41.8129,101400.0
2015-02-06 10:00:00,54.36,54.39,54.27,54.32,117000.0,41.8206,41.8436,41.7513,41.7898,117000.0
2015-02-06 10:30:00,54.31,54.39,53.99,54.02,163500.0,41.7821,41.8436,41.5359,41.559,163500.0
2015-02-06 11:00:00,54.01,54.15,53.96,53.98,109600.0,41.5513,41.659,41.5128,41.5282,109600.0
2015-02-06 11:30:00,53.98,54.0,53.9,53.93,115200.0,41.5282,41.5436,41.4667,41.4897,115200.0
2015-02-06 12:00:00,53.94,53.97,53.5,53.55,182300.0,41.4974,41.5205,41.1589,41.1974,182300.0
2015-02-06 12:30:00,53.56,53.6,53.31,53.35,271100.0,41.2051,41.2359,41.0128,41.0435,271100.0
2015-02-06 13:00:00,53.35,53.45,53.26,53.36,256700.0,41.0435,41.1205,40.9743,41.0512,256700.0
2015-02-06 13:30:00,53.37,53.37,53.14,53.29,177700.0,41.0589,41.0589,40.882,40.9974,177700.0
2015-02-06 14:00:00,53.32,53.33,53.19,53.23,236900.0,41.0205,41.0281,40.9204,40.9512,236900.0
2015-02-06 14:30:00,53.23,53.28,53.09,53.09,220300.0,40.9512,40.9897,40.8435,40.8435,220300.0
2015-02-06 15:00:00,53.09,53.1,52.88,53.0,288600.0,40.8435,40.8512,40.682,40.7743,288600.0
2015-02-06 15:30:00,52.99,53.2,52.93,53.1,503400.0,40.7666,40.9281,40.7204,40.8512,503400.0
2015-02-09 09:30:00,52.84,53.01,52.53,52.53,233400.0,40.6512,40.782,40.4127,40.4127,233400.0
2015-02-09 10:00:00,52.57,52.75,52.46,52.46,126500.0,40.4435,40.5819,40.3588,40.3588,126500.0
2015-02-09 10:30:00,52.45,52.51,52.2,52.48,106200.0,40.3511,40.3973,40.1588,40.3742,106200.0
2015-02-09 11:00:00,52.47,52.65,52.33,52.61,127900.0,40.3665,40.505,40.2588,40.4742,127900.0
2015-02-09 11:30:00,52.61,52.64,52.45,52.47,73300.0,40.4742,40.4973,40.3511,40.3665,73300.0
2015-02-09 12:00:00,52.47,52.65,52.43,52.64,152100.0,40.3665,40.505,40.3358,40.4973,152100.0
2015-02-09 12:30:00,52.64,52.73,52.53,52.62,71500.0,40.4973,40.5666,40.4127,40.4819,71500.0
2015-02-09 13:00:00,52.62,52.67,52.52,52.58,80300.0,40.4819,40.5204,40.405,40.4512,80300.0
2015-02-09 13:30:00,52.58,52.63,52.39,52.39,71100.0,40.4512,40.4896,40.305,40.305,71100.0
2015-02-09 14:00:00,52.39,52.6,52.35,52.6,61600.0,40.305,40.4665,40.2742,40.4665,61600.0
2015-02-09 14:30:00,52.6,52.65,52.49,52.56,96000.0,40.4665,40.505,40.3819,40.4358,96000.0
2015-02-09 15:00:00,52.55,52.56,52.34,52.4,100100.0,40.4281,40.4358,40.2665,40.3127,100100.0
2015-02-09 15:30:00,52.43,52.54,52.35,52.41,230400.0,40.3358,40.4204,40.2742,40.3204,230400.0
2015-02-10 09:30:00,52.78,52.89,52.56,52.79,121600.0,40.605,40.6896,40.4358,40.6127,121600.0
2015-02-10 10:00:00,52.84,52.95,52.74,52.84,57700.0,40.6512,40.7358,40.5742,40.6512,57700.0
2015-02-10 10:30:00,52.83,52.94,52.71,52.93,60600.0,40.6435,40.7281,40.5512,40.7204,60600.0
2015-02-10 11:00:00,52.92,53.02,52.85,52.94,58600.0,40.7127,40.7897,40.6589,40.7281,58600.0
2015-02-10 11:30:00,52.95,53.04,52.81,52.81,52500.0,40.7358,40.805,40.6281,40.6281,52500.0
2015-02-10 12:00:00,52.81,52.99,52.73,52.84,93800.0,40.6281,40.7666,40.5666,40.6512,93800.0
2015-02-10 12:30:00,52.85,53.06,52.85,53.02,52000.0,40.6589,40.8204,40.6589,40.7897,52000.0
2015-02-10 13:00:00,53.03,53.06,52.91,52.95,41500.0,40.7973,40.8204,40.705,40.7358,41500.0
2015-02-10 13:30:00,52.94,53.03,52.91,52.94,50600.0,40.7281,40.7973,40.705,40.7281,50600.0
2015-02-10 14:00:00,52.95,53.07,52.91,52.96,81700.0,40.7358,40.8281,40.705,40.7435,81700.0
2015-02-10 14:30:00,52.96,53.19,52.92,53.19,66300.0,40.7435,40.9204,40.7127,40.9204,66300.0
2015-02-10 15:00:00,53.19,53.22,53.02,53.22,109800.0,40.9204,40.9435,40.7897,40.9435,109800.0
2015-02-10 15:30:00,53.23,53.32,53.19,53.27,452300.0,40.9512,41.0205,40.9204,40.982,452300.0
2015-02-11 09:30:00,53.25,53.77,53.2,53.47,102900.0,40.9666,41.3667,40.9281,41.1359,102900.0
2015-02-11 10:00:00,53.46,53.5,53.37,53.4,94400.0,41.1282,41.1589,41.0589,41.082,94400.0
2015-02-11 10:30:00,53.39,53.47,53.26,53.47,97000.0,41.0743,41.1359,40.9743,41.1359,97000.0
2015-02-11 11:00:00,53.47,53.58,53.44,53.58,94000.0,41.1359,41.2205,41.1128,41.2205,94000.0
2015-02-11 11:30:00,53.58,53.78,53.53,53.76,62000.0,41.2205,41.3743,41.182,41.359,62000.0
2015-02-11 12:00:00,53.75,53.77,53.54,53.56,56300.0,41.3513,41.3667,41.1897,41.2051,56300.0
2015-02-11 12:30:00,53.56,53.62,53.44,53.46,44700.0,41.2051,41.2513,41.1128,41.1282,44700.0
2015-02-11 13:00:00,53.47,53.47,53.22,53.34,63500.0,41.1359,41.1359,40.9435,41.0358,63500.0
2015-02-11 13:30:00,53.34,53.48,53.31,53.44,73200.0,41.0358,41.1435,41.0128,41.1128,73200.0
2015-02-11 14:00:00,53.45,53.48,53.36,53.4,105300.0,41.1205,41.1435,41.0512,41.082,105300.0
2015-02-11 14:30:00,53.41,53.51,53.39,53.5,78800.0,41.0897,41.1666,41.0743,41.1589,78800.0
2015-02-11 15:00:00,53.48,53.67,53.48,53.58,115000.0,41.1435,41.2897,41.1435,41.2205,115000.0
2015-02-11 15:30:00,53.58,53.61,53.36,53.38,296900.0,41.2205,41.2436,41.0512,41.0666,296900.0
2015-02-12 09:30:00,53.79,53.94,53.24,53.72,128200.0,41.382,41.4974,40.9589,41.3282,128200.0
2015-02-12 10:00:00,53.75,53.9,53.68,53.79,123500.0,41.3513,41.4667,41.2974,41.382,123500.0
2015-02-12 10:30:00,53.77,53.85,53.68,53.8,60200.0,41.3667,41.4282,41.2974,41.3897,60200.0
2015-02-12 11:00:00,53.78,53.84,53.65,53.78,53600.0,41.3743,41.4205,41.2743,41.3743,53600.0
2015-02-12 11:30:00,53.79,53.88,53.76,53.86,73400.0,41.382,41.4513,41.359,41.4359,73400.0
2015-02-12 12:00:00,53.86,53.87,53.73,53.77,107800.0,41.4359,41.4436,41.3359,41.3667,107800.0
2015-02-12 12:30:00,53.77,53.83,53.69,53.71,55200.0,41.3667,41.4128,41.3051,41.3205,55200.0
2015-02-12 13:00:00,53.71,53.83,53.67,53.79,34500.0,41.3205,41.4128,41.2897,41.382,34500.0
2015-02-12 13:30:00,53.8,53.96,53.75,53.96,61100.0,41.3897,41.5128,41.3513,41.5128,61100.0
2015-02-12 14:00:00,53.95,53.99,53.89,53.89,83200.0,41.5051,41.5359,41.459,41.459,83200.0
2015-02-12 14:30:00,53.89,54.01,53.82,54.01,85900.0,41.459,41.5513,41.4051,41.5513,85900.0
2015-02-12 15:00:00,54.01,54.1,53.96,54.04,120000.0,41.5513,41.6205,41.5128,41.5744,120000.0
2015-02-12 15:30:00,54.03,54.2,53.93,54.08,437100.0,41.5667,41.6975,41.4897,41.6051,437100.0
2015-02-13 09:30:00,54.09,54.49,53.96,54.15,70600.0,41.6128,41.9206,41.5128,41.659,70600.0
2015-02-13 10:00:00,54.12,54.18,53.78,54.08,64500.0,41.6359,41.6821,41.3743,41.6051,64500.0
2015-02-13 10:30:00,54.07,54.2,53.93,54.17,108600.0,41.5974,41.6975,41.4897,41.6744,108600.0
2015-02-13 11:00:00,54.16,54.26,53.99,54.01,52400.0,41.6667,41.7436,41.5359,41.5513,52400.0
2015-02-13 11:30:00,54.03,54.18,53.98,54.06,49700.0,41.5667,41.6821,41.5282,41.5898,49700.0
2015-02-13 12:00:00,54.07,54.07,53.9,53.9,38700.0,41.5974,41.5974,41.4667,41.4667,38700.0
2015-02-13 12:30:00,53.9,53.94,53.78,53.94,44600.0,41.4667,41.4974,41.3743,41.4974,44600.0
2015-02-13 13:00:00,53.94,54.1,53.94,54.05,46600.0,41.4974,41.6205,41.4974,41.5821,46600.0
2015-02-13 13:30:00,54.05,54.06,53.93,53.97,49700.0,41.5821,41.5898,41.4897,41.5205,49700.0
2015-02-13 14:00:00,53.96,54.11,53.94,54.09,43700.0,41.5128,41.6282,41.4974,41.6128,43700.0
2015-02-13 14:30:00,54.08,54.08,53.93,54.03,61800.0,41.6051,41.6051,41.4897,41.5667,61800.0
2015-02-13 15:00:00,54.04,54.13,54.02,54.06,72600.0,41.5744,41.6436,41.559,41.5898,72600.0
2015-02-13 15:30:00,54.06,54.08,53.95,53.97,197300.0,41.5898,41.6051,41.5051,41.5205,197300.0
2015-02-17 09:30:00,53.84,54.14,53.13,53.29,122200.0,41.4205,41.6513,40.8743,40.9974,122200.0
2015-02-17 10:00:00,53.3,53.59,53.27,53.45,60200.0,41.0051,41.2282,40.982,41.1205,60200.0
2015-02-17 10:30:00,53.44,53.44,53.14,53.22,60200.0,41.1128,41.1128,40.882,40.9435,60200.0
2015-02-17 11:00:00,53.22,53.31,53.16,53.29,47200.0,40.9435,41.0128,40.8974,40.9974,47200.0
2015-02-17 11:30:00,53.29,53.59,53.27,53.53,62900.0,40.9974,41.2282,40.982,41.182,62900.0
2015-02-17 12:00:00,53.5,53.59,53.48,53.57,51800.0,41.1589,41.2282,41.1435,41.2128,51800.0
2015-02-17 12:30:00,53.59,53.61,53.48,53.53,75700.0,41.2282,41.2436,41.1435,41.182,75700.0
2015-02-17 13:00:00,53.56,53.74,53.53,53.66,44200.0,41.2051,41.3436,41.182,41.282,44200.0
2015-02-17 13:30:00,53.66,53.82,53.58,53.73,54300.0,41.282,41.4051,41.2205,41.3359,54300.0
2015-02-17 14:00:00,53.73,53.75,53.43,53.52,54500.0,41.3359,41.3513,41.1051,41.1743,54500.0
2015-02-17 14:30:00,53.51,53.68,53.49,53.58,65400.0,41.1666,41.2974,41.1512,41.2205,65400.0
2015-02-17 15:00:00,53.57,53.67,53.55,53.66,79500.0,41.2128,41.2897,41.1974,41.282,79500.0
2015-02-17 15:30:00,53.66,53.67,53.54,53.63,139800.0,41.282,41.2897,41.1897,41.2589,139800.0
2015-02-18 09:30:00,53.41,53.89,53.41,53.8,241800.0,41.0897,41.459,41.0897,41.3897,241800.0
2015-02-18 10:00:00,53.79,53.87,53.63,53.72,172100.0,41.382,41.4436,41.2589,41.3282,172100.0
2015-02-18 10:30:00,53.71,53.89,53.68,53.78,133900.0,41.3205,41.459,41.2974,41.3743,133900.0
2015-02-18 11:00:00,53.78,53.82,53.52,53.65,96300.0,41.3743,41.4051,41.1743,41.2743,96300.0
2015-02-18 11:30:00,53.65,53.78,53.64,53.68,78100.0,41.2743,41.3743,41.2666,41.2974,78100.0
2015-02-18 12:00:00,53.69,53.79,53.65,53.79,74300.0,41.3051,41.382,41.2743,41.382,74300.0
2015-02-18 12:30:00,53.78,53.78,53.65,53.71,49700.0,41.3743,41.3743,41.2743,41.3205,49700.0
2015-02-18 13:00:00,53.72,54.09,53.71,53.97,60700.0,41.3282,41.6128,41.3205,41.5205,60700.0
2015-02-18 13:30:00,53.98,54.14,53.8,53.8,51200.0,41.5282,41.6513,41.3897,41.3897,51200.0
2015-02-18 14:00:00,53.83,53.99,53.78,53.8,41300.0,41.4128,41.5359,41.3743,41.3897,41300.0
2015-02-18 14:30:00,53.8,53.94,53.8,53.94,50800.0,41.3897,41.4974,41.3897,41.4974,50800.0
2015-02-18 15:00:00,53.94,53.96,53.82,53.88,68800.0,41.4974,41.5128,41.4051,41.4513,68800.0
2015-02-18 15:30:00,53.89,53.89,53.76,53.78,265300.0,41.459,41.459,41.359,41.3743,265300.0
2015-02-19 09:30:00,54.51,55.33,54.41,55.25,629800.0,41.936,42.5668,41.859,42.5053,629800.0
2015-02-19 10:00:00,55.29,55.3,54.92,55.16,176200.0,42.536,42.5437,42.2514,42.436,176200.0
2015-02-19 10:30:00,55.15,55.24,54.9,55.12,187100.0,42.4283,42.4976,42.236,42.4052,187100.0
2015-02-19 11:00:00,55.13,55.3,55.09,55.25,95400.0,42.4129,42.5437,42.3822,42.5053,95400.0
2015-02-19 11:30:00,55.25,55.27,54.94,55.04,100200.0,42.5053,42.5206,42.2668,42.3437,100200.0
2015-02-19 12:00:00,55.05,55.19,54.96,55.14,78500.0,42.3514,42.4591,42.2821,42.4206,78500.0
2015-02-19 12:30:00,55.14,55.17,55.0,55.16,66600.0,42.4206,42.4437,42.3129,42.436,66600.0
2015-02-19 13:00:00,55.16,55.2,55.03,55.19,59300.0,42.436,42.4668,42.336,42.4591,59300.0
2015-02-19 13:30:00,55.17,55.21,55.06,55.2,78600.0,42.4437,42.4745,42.3591,42.4668,78600.0
2015-02-19 14:00:00,55.2,55.27,55.17,55.21,107300.0,42.4668,42.5206,42.4437,42.4745,107300.0
2015-02-19 14:30:00,55.2,55.22,54.96,55.12,102400.0,42.4668,42.4822,42.2821,42.4052,102400.0
2015-02-19 15:00:00,55.12,55.14,55.01,55.1,111100.0,42.4052,42.4206,42.3206,42.3899,111100.0
2015-02-19 15:30:00,55.1,55.17,54.99,55.08,360500.0,42.3899,42.4437,42.3052,42.3745,360500.0
2015-02-20 09:30:00,55.12,55.31,54.82,54.87,107300.0,42.4052,42.5514,42.1744,42.2129,107300.0
2015-02-20 10:00:00,54.84,55.02,54.8,54.87,92200.0,42.1898,42.3283,42.1591,42.2129,92200.0
2015-02-20 10:30:00,54.87,55.0,54.83,54.83,147400.0,42.2129,42.3129,42.1821,42.1821,147400.0
2015-02-20 11:00:00,54.85,54.96,54.75,54.85,104800.0,42.1975,42.2821,42.1206,42.1975,104800.0
2015-02-20 11:30:00,54.84,54.86,54.72,54.77,67600.0,42.1898,42.2052,42.0975,42.136,67600.0
2015-02-20 12:00:00,54.77,55.28,54.76,55.24,259700.0,42.136,42.5283,42.1283,42.4976,259700.0
2015-02-20 12:30:00,55.24,55.36,55.13,55.3,201700.0,42.4976,42.5899,42.4129,42.5437,201700.0
2015-02-20 13:00:00,55.3,55.3,55.13,55.14,126500.0,42.5437,42.5437,42.4129,42.4206,126500.0
2015-02-20 13:30:00,55.15,55.23,55.13,55.18,74300.0,42.4283,42.4899,42.4129,42.4514,74300.0
2015-02-20 14:00:00,55.18,55.29,55.16,55.22,137200.0,42.4514,42.536,42.436,42.4822,137200.0
2015-02-20 14:30:00,55.23,55.36,55.18,55.19,136900.0,42.4899,42.5899,42.4514,42.4591,136900.0
2015-02-20 15:00:00,55.19,55.47,55.16,55.47,203300.0,42.4591,42.6745,42.436,42.6745,203300.0
2015-02-20 15:30:00,55.47,55.61,55.44,55.57,214100.0,42.6745,42.7822,42.6514,42.7514,214100.0
2015-02-23 09:30:00,55.71,56.19,55.66,55.78,112300.0,42.8591,43.2284,42.8207,42.913,112300.0
2015-02-23 10:00:00,55.77,56.11,55.68,55.86,99900.0,42.9053,43.1669,42.8361,42.9745,99900.0
2015-02-23 10:30:00,55.88,55.98,55.76,55.94,58200.0,42.9899,43.0669,42.8976,43.0361,58200.0
2015-02-23 11:00:00,55.95,55.96,55.71,55.74,105300.0,43.0438,43.0515,42.8591,42.8822,105300.0
2015-02-23 11:30:00,55.73,55.76,55.67,55.72,45200.0,42.8745,42.8976,42.8284,42.8668,45200.0
2015-02-23 12:00:00,55.72,55.77,55.7,55.76,52100.0,42.8668,42.9053,42.8514,42.8976,52100.0
2015-02-23 12:30:00,55.75,55.76,55.6,55.61,39600.0,42.8899,42.8976,42.7745,42.7822,39600.0
2015-02-23 13:00:00,55.62,55.76,55.61,55.72,62000.0,42.7899,42.8976,42.7822,42.8668,62000.0
2015-02-23 13:30:00,55.72,55.76,55.58,55.58,43700.0,42.8668,42.8976,42.7591,42.7591,43700.0
2015-02-23 14:00:00,55.58,55.72,55.56,55.65,65600.0,42.7591,42.8668,42.7437,42.813,65600.0
2015-02-23 14:30:00,55.64,55.73,55.59,55.6,61700.0,42.8053,42.8745,42.7668,42.7745,61700.0
2015-02-23 15:00:00,55.6,55.78,55.59,55.77,156300.0,42.7745,42.913,42.7668,42.9053,156300.0
2015-02-23 15:30:00,55.77,56.02,55.76,55.99,192600.0,42.9053,43.0976,42.8976,43.0746,192600.0
2015-02-24 09:30:00,56.0,56.19,55.81,55.86,66900.0,43.0822,43.2284,42.9361,42.9745,66900.0
2015-02-24 10:00:00,55.86,56.16,55.69,56.09,93300.0,42.9745,43.2053,42.8438,43.1515,93300.0
2015-02-24 10:30:00,56.09,56.13,55.84,55.84,67600.0,43.1515,43.1823,42.9592,42.9592,67600.0
2015-02-24 11:00:00,55.86,55.93,55.7,55.7,61000.0,42.9745,43.0284,42.8514,42.8514,61000.0
2015-02-24 11:30:00,55.7,55.78,55.61,55.65,104100.0,42.8514,42.913,42.7822,42.813,104100.0
2015-02-24 12:00:00,55.64,55.74,55.52,55.59,47400.0,42.8053,42.8822,42.713,42.7668,47400.0
2015-02-24 12:30:00,55.59,55.65,55.55,55.56,59400.0,42.7668,42.813,42.7361,42.7437,59400.0
2015-02-24 13:00:00,55.56,55.56,55.4,55.53,54100.0,42.7437,42.7437,42.6207,42.7207,54100.0
2015-02-24 13:30:00,55.52,55.63,55.45,55.54,48200.0,42.713,42.7976,42.6591,42.7284,48200.0
2015-02-24 14:00:00,55.56,55.66,55.51,55.6,64300.0,42.7437,42.8207,42.7053,42.7745,64300.0
2015-02-24 14:30:00,55.6,55.78,55.59,55.63,64200.0,42.7745,42.913,42.7668,42.7976,64200.0
2015-02-24 15:00:00,55.64,55.78,55.63,55.73,88800.0,42.8053,42.913,42.7976,42.8745,88800.0
2015-02-24 15:30:00,55.73,55.82,55.66,55.8,182100.0,42.8745,42.9438,42.8207,42.9284,182100.0
2015-02-25 09:30:00,55.68,55.76,55.4,55.67,81400.0,42.8361,42.8976,42.6207,42.8284,81400.0
2015-02-25 10:00:00,55.71,55.8,55.55,55.78,64700.0,42.8591,42.9284,42.7361,42.913,64700.0
2015-02-25 10:30:00,55.79,56.08,55.76,56.02,87200.0,42.9207,43.1438,42.8976,43.0976,87200.0
2015-02-25 11:00:00,56.02,56.1,55.88,56.03,60100.0,43.0976,43.1592,42.9899,43.1053,60100.0
2015-02-25 11:30:00,56.06,56.17,55.87,55.9,47500.0,43.1284,43.213,42.9822,43.0053,47500.0
2015-02-25 12:00:00,55.87,56.02,55.83,55.97,48700.0,42.9822,43.0976,42.9515,43.0592,48700.0
2015-02-25 12:30:00,55.97,56.09,55.97,56.02,33600.0,43.0592,43.1515,43.0592,43.0976,33600.0
2015-02-25 13:00:00,56.01,56.03,55.85,55.86,53100.0,43.0899,43.1053,42.9668,42.9745,53100.0
2015-02-25 13:30:00,55.88,56.0,55.84,55.84,38500.0,42.9899,43.0822,42.9592,42.9592,38500.0
2015-02-25 14:00:00,55.85,55.87,55.76,55.77,48800.0,42.9668,42.9822,42.8976,42.9053,48800.0
2015-02-25 14:30:00,55.77,55.88,55.72,55.86,94200.0,42.9053,42.9899,42.8668,42.9745,94200.0
2015-02-25 15:00:00,55.85,55.92,55.78,55.86,136100.0,42.9668,43.0207,42.913,42.9745,136100.0
2015-02-25 15:30:00,55.86,55.93,55.83,55.89,219700.0,42.9745,43.0284,42.9515,42.9976,219700.0
2015-02-26 09:30:00,55.84,56.31,55.7,55.75,126200.0,42.9592,43.3207,42.8514,42.8899,126200.0
2015-02-26 10:00:00,55.71,55.81,55.61,55.71,48400.0,42.8591,42.9361,42.7822,42.8591,48400.0
2015-02-26 10:30:00,55.71,55.97,55.65,55.95,153700.0,42.8591,43.0592,42.813,43.0438,153700.0
2015-02-26 11:00:00,55.95,56.19,55.94,55.98,71400.0,43.0438,43.2284,43.0361,43.0669,71400.0
2015-02-26 11:30:00,55.99,56.1,55.88,55.9,41000.0,43.0746,43.1592,42.9899,43.0053,41000.0
2015-02-26 12:00:00,55.91,55.96,55.85,55.92,31800.0,43.013,43.0515,42.9668,43.0207,31800.0
2015-02-26 12:30:00,55.94,56.11,55.9,56.0,47000.0,43.0361,43.1669,43.0053,43.0822,47000.0
2015-02-26 13:00:00,55.98,56.0,55.8,55.82,42300.0,43.0669,43.0822,42.9284,42.9438,42300.0
2015-02-26 13:30:00,55.82,55.97,55.82,55.95,48600.0,42.9438,43.0592,42.9438,43.0438,48600.0
2015-02-26 14:00:00,55.94,56.06,55.9,55.91,80100.0,43.0361,43.1284,43.0053,43.013,80100.0
2015-02-26 14:30:00,55.91,55.96,55.75,55.76,69200.0,43.013,43.0515,42.8899,42.8976,69200.0
2015-02-26 15:00:00,55.75,55.8,55.62,55.76,86900.0,42.8899,42.9284,42.7899,42.8976,86900.0
2015-02-26 15:30:00,55.76,55.88,55.75,55.85,163900.0,42.8976,42.9899,42.8899,42.9668,163900.0
2015-02-27 09:30:00,55.95,56.39,55.95,56.12,75000.0,43.0438,43.3823,43.0438,43.1746,75000.0
2015-02-27 10:00:00,56.1,56.18,55.88,56.16,187600.0,43.1592,43.2207,42.9899,43.2053,187600.0
2015-02-27 10:30:00,56.16,56.2,56.05,56.05,55500.0,43.2053,43.2361,43.1207,43.1207,55500.0
2015-02-27 11:00:00,56.06,56.2,56.01,56.01,38400.0,43.1284,43.2361,43.0899,43.0899,38400.0
2015-02-27 11:30:00,56.01,56.04,55.96,56.03,44700.0,43.0899,43.113,43.0515,43.1053,44700.0
2015-02-27 12:00:00,56.02,56.03,55.91,55.94,30600.0,43.0976,43.1053,43.013,43.0361,30600.0
2015-02-27 12:30:00,55.98,56.01,55.86,55.97,26500.0,43.0669,43.0899,42.9745,43.0592,26500.0
2015-02-27 13:00:00,55.93,56.07,55.89,56.06,43000.0,43.0284,43.1361,42.9976,43.1284,43000.0
2015-02-27 13:30:00,56.05,56.12,55.98,56.01,82400.0,43.1207,43.1746,43.0669,43.0899,82400.0
2015-02-27 14:00:00,56.01,56.15,56.0,56.15,36900.0,43.0899,43.1976,43.0822,43.1976,36900.0
2015-02-27 14:30:00,56.15,56.19,56.03,56.13,67100.0,43.1976,43.2284,43.1053,43.1823,67100.0
2015-02-27 15:00:00,56.14,56.23,56.08,56.22,76300.0,43.19,43.2592,43.1438,43.2515,76300.0
2015-02-27 15:30:00,56.21,56.25,56.14,56.18,228600.0,43.2438,43.2746,43.19,43.2207,228600.0
2015-03-02 09:30:00,56.21,56.54,56.0,56.03,126000.0,43.2438,43.4977,43.0822,43.1053,126000.0
2015-03-02 10:00:00,56.01,56.27,55.88,56.23,70000.0,43.0899,43.29,42.9899,43.2592,70000.0
2015-03-02 10:30:00,56.23,56.28,56.1,56.24,90300.0,43.2592,43.2977,43.1592,43.2669,90300.0
2015-03-02 11:00:00,56.24,56.25,56.0,56.21,115900.0,43.2669,43.2746,43.0822,43.2438,115900.0
2015-03-02 11:30:00,56.21,56.26,56.13,56.16,56000.0,43.2438,43.2823,43.1823,43.2053,56000.0
2015-03-02 12:00:00,56.16,56.18,55.98,55.98,82200.0,43.2053,43.2207,43.0669,43.0669,82200.0
2015-03-02 12:30:00,55.98,56.01,55.85,55.88,49500.0,43.0669,43.0899,42.9668,42.9899,49500.0
2015-03-02 13:00:00,55.88,56.01,55.87,55.98,99800.0,42.9899,43.0899,42.9822,43.0669,99800.0
2015-03-02 13:30:00,55.99,56.14,55.89,56.14,64200.0,43.0746,43.19,42.9976,43.19,64200.0
2015-03-02 14:00:00,56.15,56.19,56.1,56.14,59100.0,43.1976,43.2284,43.1592,43.19,59100.0
2015-03-02 14:30:00,56.14,56.2,56.02,56.16,73600.0,43.19,43.2361,43.0976,43.2053,73600.0
2015-03-02 15:00:00,56.17,56.24,56.13,56.16,71100.0,43.213,43.2669,43.1823,43.2053,71100.0
2015-03-02 15:30:00,56.17,56.25,56.1,56.17,214200.0,43.213,43.2746,43.1592,43.213,214200.0
2015-03-03 09:30:00,56.26,56.79,56.18,56.29,227800.0,43.2823,43.69,43.2207,43.3054,227800.0
2015-03-03 10:00:00,56.28,56.45,56.12,56.14,100500.0,43.2977,43.4284,43.1746,43.19,100500.0
2015-03-03 10:30:00,56.16,56.47,56.13,56.22,162800.0,43.2053,43.4438,43.1823,43.2515,162800.0
2015-03-03 11:00:00,56.2,56.46,56.06,56.42,258300.0,43.2361,43.4361,43.1284,43.4054,258300.0
2015-03-03 11:30:00,56.42,56.49,56.03,56.09,120500.0,43.4054,43.4592,43.1053,43.1515,120500.0
2015-03-03 12:00:00,56.09,56.09,55.77,55.78,103100.0,43.1515,43.1515,42.9053,42.913,103100.0
2015-03-03 12:30:00,55.79,56.14,55.78,56.13,53300.0,42.9207,43.19,42.913,43.1823,53300.0
2015-03-03 13:00:00,56.14,56.27,56.01,56.25,52900.0,43.19,43.29,43.0899,43.2746,52900.0
2015-03-03 13:30:00,56.25,56.32,56.16,56.2,69500.0,43.2746,43.3284,43.2053,43.2361,69500.0
2015-03-03 14:00:00,56.2,56.39,56.15,56.22,90100.0,43.2361,43.3823,43.1976,43.2515,90100.0
2015-03-03 14:30:00,56.23,56.33,56.04,56.26,215400.0,43.2592,43.3361,43.113,43.2823,215400.0
2015-03-03 15:00:00,56.26,56.54,56.19,56.53,281900.0,43.2823,43.4977,43.2284,43.49,281900.0
2015-03-03 15:30:00,56.53,56.54,56.36,56.43,441900.0,43.49,43.4977,43.3592,43.4131,441900.0
2015-03-04 09:30:00,56.52,56.82,56.21,56.46,327000.0,43.4823,43.7131,43.2438,43.4361,327000.0
2015-03-04 10:00:00,56.46,56.5,56.06,56.4,164600.0,43.4361,43.4669,43.1284,43.39,164600.0
2015-03-04 10:30:00,56.4,56.66,56.35,56.52,176500.0,43.39,43.59,43.3515,43.4823,176500.0
2015-03-04 11:00:00,56.52,56.88,56.52,56.79,126100.0,43.4823,43.7593,43.4823,43.69,126100.0
2015-03-04 11:30:00,56.78,57.16,56.78,57.16,144000.0,43.6823,43.9747,43.6823,43.9747,144000.0
2015-03-04 12:00:00,57.17,57.53,57.14,57.48,147700.0,43.9824,44.2593,43.9593,44.2208,147700.0
2015-03-04 12:30:00,57.49,57.61,57.2,57.21,176600.0,44.2285,44.3209,44.0054,44.0131,176600.0
2015-03-04 13:00:00,57.22,57.48,57.19,57.45,176600.0,44.0208,44.2208,43.9977,44.1978,176600.0
2015-03-04 13:30:00,57.45,57.52,57.43,57.46,176500.0,44.1978,44.2516,44.1824,44.2055,176500.0
2015-03-04 14:00:00,57.47,57.48,57.31,57.43,335100.0,44.2132,44.2208,44.0901,44.1824,335100.0
2015-03-04 14:30:00,57.44,57.53,57.43,57.48,256500.0,44.1901,44.2593,44.1824,44.2208,256500.0
2015-03-04 15:00:00,57.48,57.51,57.13,57.15,654200.0,44.2208,44.2439,43.9516,43.967,654200.0
2015-03-04 15:30:00,57.15,57.5,57.03,57.48,582000.0,43.967,44.2362,43.8747,44.2208,582000.0
2015-03-05 09:30:00,57.75,57.85,57.05,57.08,299300.0,44.4286,44.5055,43.89,43.9131,299300.0
2015-03-05 10:00:00,57.05,57.3,57.01,57.3,180300.0,43.89,44.0824,43.8593,44.0824,180300.0
2015-03-05 10:30:00,57.3,57.31,57.06,57.14,166500.0,44.0824,44.0901,43.8977,43.9593,166500.0
2015-03-05 11:00:00,57.15,57.18,56.89,56.92,245900.0,43.967,43.9901,43.7669,43.79,245900.0
2015-03-05 11:30:00,56.92,56.94,56.75,56.77,150900.0,43.79,43.8054,43.6592,43.6746,150900.0
2015-03-05 12:00:00,56.79,56.83,56.57,56.67,189600.0,43.69,43.7208,43.5208,43.5977,189600.0
2015-03-05 12:30:00,56.67,56.7,56.51,56.51,115300.0,43.5977,43.6208,43.4746,43.4746,115300.0
2015-03-05 13:00:00,56.51,56.68,56.48,56.6,118100.0,43.4746,43.6054,43.4515,43.5438,118100.0
2015-03-05 13:30:00,56.61,56.72,56.6,56.69,107300.0,43.5515,43.6362,43.5438,43.6131,107300.0
2015-03-05 14:00:00,56.69,56.93,56.69,56.88,224700.0,43.6131,43.7977,43.6131,43.7593,224700.0
2015-03-05 14:30:00,56.88,57.22,56.87,57.2,231000.0,43.7593,44.0208,43.7516,44.0054,231000.0
2015-03-05 15:00:00,57.2,57.27,56.99,57.14,325400.0,44.0054,44.0593,43.8439,43.9593,325400.0
2015-03-05 15:30:00,57.14,57.15,56.81,57.01,685900.0,43.9593,43.967,43.7054,43.8593,685900.0
2015-03-06 09:30:00,58.57,59.74,58.11,59.49,1540400.0,45.0594,45.9595,44.7055,45.7672,1540400.0
2015-03-06 10:00:00,59.49,59.5,58.6,59.24,672100.0,45.7672,45.7749,45.0825,45.5749,672100.0
2015-03-06 10:30:00,59.23,59.75,59.16,59.53,466600.0,45.5672,45.9672,45.5133,45.798,466600.0
2015-03-06 11:00:00,59.54,59.78,59.41,59.45,307200.0,45.8057,45.9903,45.7056,45.7364,307200.0
2015-03-06 11:30:00,59.45,59.61,58.86,59.32,379000.0,45.7364,45.8595,45.2825,45.6364,379000.0
2015-03-06 12:00:00,59.34,59.7,59.26,59.49,165400.0,45.6518,45.9288,45.5902,45.7672,165400.0
2015-03-06 12:30:00,59.49,59.57,59.28,59.55,84800.0,45.7672,45.8287,45.6056,45.8134,84800.0
2015-03-06 13:00:00,59.57,59.71,59.52,59.67,181500.0,45.8287,45.9364,45.7903,45.9057,181500.0
2015-03-06 13:30:00,59.67,59.85,59.55,59.72,199800.0,45.9057,46.0442,45.8134,45.9441,199800.0
2015-03-06 14:00:00,59.7,59.82,59.42,59.49,185200.0,45.9288,46.0211,45.7133,45.7672,185200.0
2015-03-06 14:30:00,59.48,59.53,59.11,59.38,346600.0,45.7595,45.798,45.4749,45.6826,346600.0
2015-03-06 15:00:00,59.4,59.63,59.33,59.4,214700.0,45.698,45.8749,45.6441,45.698,214700.0
2015-03-06 15:30:00,59.4,59.51,59.27,59.38,374100.0,45.698,45.7826,45.5979,45.6826,374100.0
2015-03-09 09:30:00,59.85,60.79,59.85,60.66,695000.0,46.0442,46.7673,46.0442,46.6673,695000.0
2015-03-09 10:00:00,60.66,60.97,60.43,60.84,397300.0,46.6673,46.9058,46.4904,46.8058,397300.0
2015-03-09 10:30:00,60.84,61.1,60.6,60.99,500300.0,46.8058,47.0058,46.6211,46.9212,500300.0
2015-03-09 11:00:00,61.0,61.15,60.7,60.76,246100.0,46.9289,47.0443,46.6981,46.7442,246100.0
2015-03-09 11:30:00,60.77,60.85,60.62,60.82,134100.0,46.7519,46.8135,46.6365,46.7904,134100.0
2015-03-09 12:00:00,60.82,60.86,60.69,60.82,131800.0,46.7904,46.8212,46.6904,46.7904,131800.0
2015-03-09 12:30:00,60.82,60.96,60.76,60.8,160100.0,46.7904,46.8981,46.7442,46.775,160100.0
2015-03-09 13:00:00,60.8,60.9,60.65,60.9,135600.0,46.775,46.8519,46.6596,46.8519,135600.0
2015-03-09 13:30:00,60.88,61.1,60.76,60.98,152600.0,46.8366,47.0058,46.7442,46.9135,152600.0
2015-03-09 14:00:00,60.96,61.1,60.79,60.84,177700.0,46.8981,47.0058,46.7673,46.8058,177700.0
2015-03-09 14:30:00,60.85,61.06,60.79,61.04,198600.0,46.8135,46.975,46.7673,46.9596,198600.0
2015-03-09 15:00:00,61.04,61.13,60.9,61.01,356200.0,46.9596,47.0289,46.8519,46.9366,356200.0
2015-03-09 15:30:00,61.01,61.18,60.97,61.06,751500.0,46.9366,47.0674,46.9058,46.975,751500.0
2015-03-10 09:30:00,60.7,60.75,60.28,60.58,217900.0,46.6981,46.7365,46.375,46.6058,217900.0
2015-03-10 10:00:00,60.55,60.59,60.38,60.43,140300.0,46.5827,46.6135,46.4519,46.4904,140300.0
2015-03-10 10:30:00,60.43,60.69,60.26,60.66,253400.0,46.4904,46.6904,46.3596,46.6673,253400.0
2015-03-10 11:00:00,60.66,60.94,60.6,60.89,146400.0,46.6673,46.8827,46.6211,46.8443,146400.0
2015-03-10 11:30:00,60.89,60.93,60.75,60.75,69200.0,46.8443,46.875,46.7365,46.7365,69200.0
2015-03-10 12:00:00,60.76,60.89,60.63,60.78,123500.0,46.7442,46.8443,46.6442,46.7596,123500.0
2015-03-10 12:30:00,60.74,60.8,60.61,60.77,84300.0,46.7289,46.775,46.6288,46.7519,84300.0
2015-03-10 13:00:00,60.76,60.89,60.73,60.8,38600.0,46.7442,46.8443,46.7212,46.775,38600.0
2015-03-10 13:30:00,60.78,60.83,60.69,60.69,54000.0,46.7596,46.7981,46.6904,46.6904,54000.0
2015-03-10 14:00:00,60.69,60.77,60.58,60.62,139400.0,46.6904,46.7519,46.6058,46.6365,139400.0
2015-03-10 14:30:00,60.62,60.67,60.44,60.5,181800.0,46.6365,46.675,46.4981,46.5442,181800.0
2015-03-10 15:00:00,60.5,60.68,60.5,60.61,105900.0,46.5442,46.6827,46.5442,46.6288,105900.0
2015-03-10 15:30:00,60.61,60.68,60.52,60.63,420800.0,46.6288,46.6827,46.5596,46.6442,420800.0
2015-03-11 09:30:00,60.49,60.91,60.49,60.91,93900.0,46.5365,46.8596,46.5365,46.8596,93900.0
2015-03-11 10:00:00,60.91,61.08,60.87,61.04,116900.0,46.8596,46.9904,46.8289,46.9596,116900.0
2015-03-11 10:30:00,61.02,61.02,60.78,60.88,199000.0,46.9443,46.9443,46.7596,46.8366,199000.0
2015-03-11 11:00:00,60.87,60.98,60.81,60.92,121600.0,46.8289,46.9135,46.7827,46.8673,121600.0
2015-03-11 11:30:00,60.92,60.96,60.8,60.88,83900.0,46.8673,46.8981,46.775,46.8366,83900.0
2015-03-11 12:00:00,60.89,60.92,60.74,60.76,57700.0,46.8443,46.8673,46.7289,46.7442,57700.0
2015-03-11 12:30:00,60.74,60.86,60.7,60.77,106100.0,46.7289,46.8212,46.6981,46.7519,106100.0
2015-03-11 13:00:00,60.76,60.81,60.66,60.78,145700.0,46.7442,46.7827,46.6673,46.7596,145700.0
2015-03-11 13:30:00,60.77,60.84,60.75,60.78,103500.0,46.7519,46.8058,46.7365,46.7596,103500.0
2015-03-11 14:00:00,60.78,60.99,60.77,60.98,86000.0,46.7596,46.9212,46.7519,46.9135,86000.0
2015-03-11 14:30:00,60.98,61.05,60.92,61.01,137700.0,46.9135,46.9673,46.8673,46.9366,137700.0
2015-03-11 15:00:00,61.02,61.06,60.96,61.05,148700.0,46.9443,46.975,46.8981,46.9673,148700.0
2015-03-11 15:30:00,61.05,61.14,60.92,61.12,429300.0,46.9673,47.0366,46.8673,47.0212,429300.0
2015-03-12 09:30:00,61.51,61.9,61.5,61.71,212700.0,47.3212,47.6213,47.3135,47.4751,212700.0
2015-03-12 10:00:00,61.71,61.75,61.32,61.33,169900.0,47.4751,47.5059,47.1751,47.1828,169900.0
2015-03-12 10:30:00,61.33,61.52,61.3,61.37,132900.0,47.1828,47.3289,47.1597,47.2135,132900.0
2015-03-12 11:00:00,61.36,61.38,61.2,61.22,157100.0,47.2058,47.2212,47.0827,47.0981,157100.0
2015-03-12 11:30:00,61.24,61.31,61.17,61.27,137900.0,47.1135,47.1674,47.0597,47.1366,137900.0
2015-03-12 12:00:00,61.26,61.35,61.26,61.28,74300.0,47.1289,47.1981,47.1289,47.1443,74300.0
2015-03-12 12:30:00,61.29,61.35,61.27,61.3,48400.0,47.152,47.1981,47.1366,47.1597,48400.0
2015-03-12 13:00:00,61.31,61.36,61.3,61.3,58100.0,47.1674,47.2058,47.1597,47.1597,58100.0
2015-03-12 13:30:00,61.3,61.35,61.25,61.29,72800.0,47.1597,47.1981,47.1212,47.152,72800.0
2015-03-12 14:00:00,61.29,61.46,61.25,61.42,50100.0,47.152,47.2828,47.1212,47.252,50100.0
2015-03-12 14:30:00,61.43,61.45,61.37,61.4,57100.0,47.2597,47.2751,47.2135,47.2366,57100.0
2015-03-12 15:00:00,61.41,61.57,61.41,61.48,80000.0,47.2443,47.3674,47.2443,47.2982,80000.0
2015-03-12 15:30:00,61.47,61.6,61.44,61.49,230800.0,47.2905,47.3905,47.2674,47.3058,230800.0
2015-03-13 09:30:00,61.46,61.7,61.17,61.26,89000.0,47.2828,47.4674,47.0597,47.1289,89000.0
2015-03-13 10:00:00,61.22,61.53,61.16,61.36,71900.0,47.0981,47.3366,47.052,47.2058,71900.0
2015-03-13 10:30:00,61.35,61.46,61.31,61.31,67300.0,47.1981,47.2828,47.1674,47.1674,67300.0
2015-03-13 11:00:00,61.27,61.35,61.13,61.23,75000.0,47.1366,47.1981,47.0289,47.1058,75000.0
2015-03-13 11:30:00,61.23,61.29,61.14,61.25,88600.0,47.1058,47.152,47.0366,47.1212,88600.0
2015-03-13 12:00:00,61.25,61.27,61.08,61.14,63300.0,47.1212,47.1366,46.9904,47.0366,63300.0
2015-03-13 12:30:00,61.13,61.35,61.12,61.34,35800.0,47.0289,47.1981,47.0212,47.1904,35800.0
2015-03-13 13:00:00,61.34,61.36,61.14,61.15,38000.0,47.1904,47.2058,47.0366,47.0443,38000.0
2015-03-13 13:30:00,61.16,61.2,61.05,61.06,64800.0,47.052,47.0827,46.9673,46.975,64800.0
2015-03-13 14:00:00,61.06,61.06,60.93,61.04,61700.0,46.975,46.975,46.875,46.9596,61700.0
2015-03-13 14:30:00,61.05,61.07,60.97,61.04,55100.0,46.9673,46.9827,46.9058,46.9596,55100.0
2015-03-13 15:00:00,61.04,61.26,61.01,61.25,127600.0,46.9596,47.1289,46.9366,47.1212,127600.0
2015-03-13 15:30:00,61.25,61.39,61.15,61.28,173200.0,47.1212,47.2289,47.0443,47.1443,173200.0
2015-03-16 09:30:00,61.65,62.08,61.53,61.62,92900.0,47.4289,47.7597,47.3366,47.4059,92900.0
2015-03-16 10:00:00,61.61,61.75,61.6,61.66,88900.0,47.3982,47.5059,47.3905,47.4366,88900.0
2015-03-16 10:30:00,61.66,61.74,61.65,61.65,73500.0,47.4366,47.4982,47.4289,47.4289,73500.0
2015-03-16 11:00:00,61.66,61.71,61.62,61.65,72400.0,47.4366,47.4751,47.4059,47.4289,72400.0
2015-03-16 11:30:00,61.65,61.68,61.54,61.59,67800.0,47.4289,47.452,47.3443,47.3828,67800.0
2015-03-16 12:00:00,61.56,61.59,61.4,61.45,50800.0,47.3597,47.3828,47.2366,47.2751,50800.0
2015-03-16 12:30:00,61.42,61.48,61.36,61.38,49800.0,47.252,47.2982,47.2058,47.2212,49800.0
2015-03-16 13:00:00,61.37,61.4,61.19,61.23,139700.0,47.2135,47.2366,47.075,47.1058,139700.0
2015-03-16 13:30:00,61.22,61.3,61.18,61.19,54700.0,47.0981,47.1597,47.0674,47.075,54700.0
2015-03-16 14:00:00,61.19,61.2,61.02,61.02,106300.0,47.075,47.0827,46.9443,46.9443,106300.0
2015-03-16 14:30:00,61.04,61.07,60.94,60.96,134700.0,46.9596,46.9827,46.8827,46.8981,134700.0
2015-03-16 15:00:00,60.96,61.19,60.7,60.77,304800.0,46.8981,47.075,46.6981,46.7519,304800.0
2015-03-16 15:30:00,60.79,60.88,60.56,60.7,741700.0,46.7673,46.8366,46.5904,46.6981,741700.0
2015-03-17 09:30:00,60.71,61.66,60.57,61.64,206900.0,46.7058,47.4366,46.5981,47.4212,206900.0
2015-03-17 10:00:00,61.64,61.74,61.39,61.6,204100.0,47.4212,47.4982,47.2289,47.3905,204100.0
2015-03-17 10:30:00,61.61,61.67,61.31,61.35,217800.0,47.3982,47.4443,47.1674,47.1981,217800.0
2015-03-17 11:00:00,61.35,61.51,61.29,61.45,214900.0,47.1981,47.3212,47.152,47.2751,214900.0
2015-03-17 11:30:00,61.44,61.55,61.28,61.3,99000.0,47.2674,47.352,47.1443,47.1597,99000.0
2015-03-17 12:00:00,61.31,61.39,61.17,61.35,95300.0,47.1674,47.2289,47.0597,47.1981,95300.0
2015-03-17 12:30:00,61.34,61.42,61.25,61.27,68600.0,47.1904,47.252,47.1212,47.1366,68600.0
2015-03-17 13:00:00,61.27,61.32,61.15,61.23,134100.0,47.1366,47.1751,47.0443,47.1058,134100.0
2015-03-17 13:30:00,61.23,61.47,61.21,61.39,95000.0,47.1058,47.2905,47.0904,47.2289,95000.0
2015-03-17 14:00:00,61.38,61.43,61.16,61.23,210600.0,47.2212,47.2597,47.052,47.1058,210600.0
2015-03-17 14:30:00,61.23,61.31,61.16,61.28,117600.0,47.1058,47.1674,47.052,47.1443,117600.0
2015-03-17 15:00:00,61.28,61.28,61.15,61.18,156400.0,47.1443,47.1443,47.0443,47.0674,156400.0
2015-03-17 15:30:00,61.18,61.28,61.1,61.23,501500.0,47.0674,47.1443,47.0058,47.1058,501500.0
2015-03-18 09:30:00,60.98,61.12,60.22,60.46,121300.0,46.9135,47.0212,46.3288,46.5134,121300.0
2015-03-18 10:00:00,60.46,60.63,60.34,60.49,91600.0,46.5134,46.6442,46.4211,46.5365,91600.0
2015-03-18 10:30:00,60.49,60.5,60.33,60.38,84300.0,46.5365,46.5442,46.4134,46.4519,84300.0
2015-03-18 11:00:00,60.38,60.46,60.27,60.39,85100.0,46.4519,46.5134,46.3673,46.4596,85100.0
2015-03-18 11:30:00,60.41,60.43,60.25,60.29,108200.0,46.475,46.4904,46.3519,46.3827,108200.0
2015-03-18 12:00:00,60.32,60.37,60.28,60.35,47100.0,46.4057,46.4442,46.375,46.4288,47100.0
2015-03-18 12:30:00,60.35,60.44,60.28,60.31,34700.0,46.4288,46.4981,46.375,46.398,34700.0
2015-03-18 13:00:00,60.31,60.34,60.23,60.3,50000.0,46.398,46.4211,46.3365,46.3903,50000.0
2015-03-18 13:30:00,60.31,60.5,60.29,60.43,72400.0,46.398,46.5442,46.3827,46.4904,72400.0
2015-03-18 14:00:00,60.48,61.1,60.46,60.89,136200.0,46.5288,47.0058,46.5134,46.8443,136200.0
2015-03-18 14:30:00,60.88,61.13,60.87,61.08,103400.0,46.8366,47.0289,46.8289,46.9904,103400.0
2015-03-18 15:00:00,61.08,61.32,61.08,61.2,168700.0,46.9904,47.1751,46.9904,47.0827,168700.0
2015-03-18 15:30:00,61.2,61.24,61.05,61.16,322200.0,47.0827,47.1135,46.9673,47.052,322200.0
2015-03-19 09:30:00,61.14,61.61,61.14,61.6,99600.0,47.0366,47.3982,47.0366,47.3905,99600.0
2015-03-19 10:00:00,61.62,62.08,61.6,62.06,148900.0,47.4059,47.7597,47.3905,47.7444,148900.0
2015-03-19 10:30:00,62.06,62.16,61.91,62.04,145700.0,47.7444,47.8213,47.629,47.729,145700.0
2015-03-19 11:00:00,62.05,62.05,61.91,61.94,100700.0,47.7367,47.7367,47.629,47.652,100700.0
2015-03-19 11:30:00,61.95,62.01,61.92,61.99,58800.0,47.6597,47.7059,47.6367,47.6905,58800.0
2015-03-19 12:00:00,62.0,62.01,61.91,62.0,52800.0,47.6982,47.7059,47.629,47.6982,52800.0
2015-03-19 12:30:00,62.0,62.0,61.91,61.92,38000.0,47.6982,47.6982,47.629,47.6367,38000.0
2015-03-19 13:00:00,61.93,62.04,61.86,62.0,58200.0,47.6443,47.729,47.5905,47.6982,58200.0
2015-03-19 13:30:00,62.02,62.03,61.98,62.03,41200.0,47.7136,47.7213,47.6828,47.7213,41200.0
2015-03-19 14:00:00,62.03,62.18,62.03,62.14,59700.0,47.7213,47.8367,47.7213,47.8059,59700.0
2015-03-19 14:30:00,62.14,62.15,62.06,62.13,57000.0,47.8059,47.8136,47.7444,47.7982,57000.0
2015-03-19 15:00:00,62.14,62.16,62.01,62.02,101100.0,47.8059,47.8213,47.7059,47.7136,101100.0
2015-03-19 15:30:00,62.02,62.13,62.01,62.06,324300.0,47.7136,47.7982,47.7059,47.7444,324300.0
2015-03-20 09:30:00,62.72,62.75,62.38,62.66,399500.0,48.2521,48.2752,47.9905,48.206,399500.0
2015-03-20 10:00:00,62.66,63.01,62.66,62.97,228000.0,48.206,48.4752,48.206,48.4444,228000.0
2015-03-20 10:30:00,62.95,63.1,62.9,62.95,174900.0,48.4291,48.5445,48.3906,48.4291,174900.0
2015-03-20 11:00:00,62.94,63.3,62.91,63.28,177800.0,48.4214,48.6983,48.3983,48.6829,177800.0
2015-03-20 11:30:00,63.29,63.34,63.26,63.3,121300.0,48.6906,48.7291,48.6676,48.6983,121300.0
2015-03-20 12:00:00,63.3,63.3,63.03,63.17,75100.0,48.6983,48.6983,48.4906,48.5983,75100.0
2015-03-20 12:30:00,63.18,63.22,63.09,63.2,62300.0,48.606,48.6368,48.5368,48.6214,62300.0
2015-03-20 13:00:00,63.2,63.2,62.97,62.98,91000.0,48.6214,48.6214,48.4444,48.4521,91000.0
2015-03-20 13:30:00,62.97,63.03,62.89,62.96,79100.0,48.4444,48.4906,48.3829,48.4368,79100.0
2015-03-20 14:00:00,62.96,63.11,62.91,63.0,83900.0,48.4368,48.5522,48.3983,48.4675,83900.0
2015-03-20 14:30:00,63.0,63.0,62.73,62.84,114000.0,48.4675,48.4675,48.2598,48.3444,114000.0
2015-03-20 15:00:00,62.84,62.9,62.7,62.71,167600.0,48.3444,48.3906,48.2367,48.2444,167600.0
2015-03-20 15:30:00,62.71,62.84,62.64,62.69,721700.0,48.2444,48.3444,48.1906,48.229,721700.0
2015-03-23 09:30:00,62.71,62.91,62.59,62.73,105100.0,48.2444,48.3983,48.1521,48.2598,105100.0
2015-03-23 10:00:00,62.71,62.79,62.63,62.68,64800.0,48.2444,48.306,48.1829,48.2213,64800.0
2015-03-23 10:30:00,62.68,62.97,62.68,62.85,63300.0,48.2213,48.4444,48.2213,48.3521,63300.0
2015-03-23 11:00:00,62.87,63.0,62.74,62.74,52100.0,48.3675,48.4675,48.2675,48.2675,52100.0
2015-03-23 11:30:00,62.75,62.82,62.58,62.6,132100.0,48.2752,48.329,48.1444,48.1598,132100.0
2015-03-23 12:00:00,62.6,62.79,62.58,62.62,104100.0,48.1598,48.306,48.1444,48.1752,104100.0
2015-03-23 12:30:00,62.63,62.72,62.58,62.7,62800.0,48.1829,48.2521,48.1444,48.2367,62800.0
2015-03-23 13:00:00,62.7,62.85,62.67,62.79,40200.0,48.2367,48.3521,48.2137,48.306,40200.0
2015-03-23 13:30:00,62.78,62.84,62.65,62.72,43300.0,48.2983,48.3444,48.1983,48.2521,43300.0
2015-03-23 14:00:00,62.73,62.78,62.67,62.68,35000.0,48.2598,48.2983,48.2137,48.2213,35000.0
2015-03-23 14:30:00,62.67,62.8,62.61,62.61,51500.0,48.2137,48.3137,48.1675,48.1675,51500.0
2015-03-23 15:00:00,62.61,62.66,62.44,62.45,86300.0,48.1675,48.206,48.0367,48.0444,86300.0
2015-03-23 15:30:00,62.45,62.48,62.28,62.34,186200.0,48.0444,48.0675,47.9136,47.9598,186200.0
2015-03-24 09:30:00,62.46,62.6,62.0,62.31,126100.0,48.0521,48.1598,47.6982,47.9367,126100.0
2015-03-24 10:00:00,62.34,62.52,62.34,62.41,50400.0,47.9598,48.0983,47.9598,48.0136,50400.0
2015-03-24 10:30:00,62.41,62.5,62.33,62.41,36800.0,48.0136,48.0829,47.9521,48.0136,36800.0
2015-03-24 11:00:00,62.41,62.47,62.3,62.45,78500.0,48.0136,48.0598,47.929,48.0444,78500.0
2015-03-24 11:30:00,62.46,62.66,62.44,62.65,74700.0,48.0521,48.206,48.0367,48.1983,74700.0
2015-03-24 12:00:00,62.64,62.73,62.64,62.67,25900.0,48.1906,48.2598,48.1906,48.2137,25900.0
2015-03-24 12:30:00,62.67,62.71,62.49,62.56,34200.0,48.2137,48.2444,48.0752,48.129,34200.0
2015-03-24 13:00:00,62.56,62.65,62.5,62.54,46600.0,48.129,48.1983,48.0829,48.1136,46600.0
2015-03-24 13:30:00,62.55,62.6,62.47,62.54,43100.0,48.1213,48.1598,48.0598,48.1136,43100.0
2015-03-24 14:00:00,62.52,62.53,62.35,62.41,37900.0,48.0983,48.1059,47.9675,48.0136,37900.0
2015-03-24 14:30:00,62.41,62.52,62.38,62.43,32000.0,48.0136,48.0983,47.9905,48.029,32000.0
2015-03-24 15:00:00,62.43,62.72,62.43,62.57,246300.0,48.029,48.2521,48.029,48.1367,246300.0
2015-03-24 15:30:00,62.58,62.83,62.57,62.7,445500.0,48.1444,48.3367,48.1367,48.2367,445500.0
2015-03-25 09:30:00,62.63,62.88,62.5,62.52,57800.0,48.1829,48.3752,48.0829,48.0983,57800.0
2015-03-25 10:00:00,62.5,62.78,62.47,62.65,65800.0,48.0829,48.2983,48.0598,48.1983,65800.0
2015-03-25 10:30:00,62.65,62.99,62.58,62.99,62000.0,48.1983,48.4598,48.1444,48.4598,62000.0
2015-03-25 11:00:00,62.98,62.98,62.68,62.75,49100.0,48.4521,48.4521,48.2213,48.2752,49100.0
2015-03-25 11:30:00,62.77,62.77,62.37,62.53,75700.0,48.2906,48.2906,47.9829,48.1059,75700.0
2015-03-25 12:00:00,62.53,62.65,62.47,62.51,63200.0,48.1059,48.1983,48.0598,48.0906,63200.0
2015-03-25 12:30:00,62.52,62.71,62.44,62.68,151200.0,48.0983,48.2444,48.0367,48.2213,151200.0
2015-03-25 13:00:00,62.69,62.8,62.5,62.63,68200.0,48.229,48.3137,48.0829,48.1829,68200.0
2015-03-25 13:30:00,62.63,62.8,62.58,62.6,156600.0,48.1829,48.3137,48.1444,48.1598,156600.0
2015-03-25 14:00:00,62.6,62.64,62.45,62.57,101500.0,48.1598,48.1906,48.0444,48.1367,101500.0
2015-03-25 14:30:00,62.57,62.64,62.34,62.35,130300.0,48.1367,48.1906,47.9598,47.9675,130300.0
2015-03-25 15:00:00,62.34,62.37,62.12,62.18,139700.0,47.9598,47.9829,47.7905,47.8367,139700.0
2015-03-25 15:30:00,62.18,62.25,62.02,62.1,280700.0,47.8367,47.8905,47.7136,47.7751,280700.0
2015-03-26 09:30:00,61.73,61.87,61.39,61.74,127600.0,47.4905,47.5982,47.2289,47.4982,127600.0
2015-03-26 10:00:00,61.73,61.96,61.33,61.34,85800.0,47.4905,47.6674,47.1828,47.1904,85800.0
2015-03-26 10:30:00,61.35,61.71,61.24,61.69,106300.0,47.1981,47.4751,47.1135,47.4597,106300.0
2015-03-26 11:00:00,61.65,61.79,61.49,61.54,61800.0,47.4289,47.5366,47.3058,47.3443,61800.0
2015-03-26 11:30:00,61.54,61.85,61.51,61.79,107500.0,47.3443,47.5828,47.3212,47.5366,107500.0
2015-03-26 12:00:00,61.79,61.83,61.59,61.65,61600.0,47.5366,47.5674,47.3828,47.4289,61600.0
2015-03-26 12:30:00,61.65,61.69,61.58,61.61,46300.0,47.4289,47.4597,47.3751,47.3982,46300.0
2015-03-26 13:00:00,61.61,61.68,61.5,61.52,72000.0,47.3982,47.452,47.3135,47.3289,72000.0
2015-03-26 13:30:00,61.52,61.69,61.49,61.69,91000.0,47.3289,47.4597,47.3058,47.4597,91000.0
2015-03-26 14:00:00,61.69,61.77,61.49,61.5,87400.0,47.4597,47.5213,47.3058,47.3135,87400.0
2015-03-26 14:30:00,61.51,61.57,61.43,61.44,81500.0,47.3212,47.3674,47.2597,47.2674,81500.0
2015-03-26 15:00:00,61.43,61.49,61.36,61.37,110200.0,47.2597,47.3058,47.2058,47.2135,110200.0
2015-03-26 15:30:00,61.37,61.41,61.22,61.28,376900.0,47.2135,47.2443,47.0981,47.1443,376900.0
2015-03-27 09:30:00,61.6,62.48,61.6,62.25,114300.0,47.3905,48.0675,47.3905,47.8905,114300.0
2015-03-27 10:00:00,62.22,62.32,62.04,62.2,80100.0,47.8675,47.9444,47.729,47.8521,80100.0
2015-03-27 10:30:00,62.16,62.26,61.98,62.22,71000.0,47.8213,47.8982,47.6828,47.8675,71000.0
2015-03-27 11:00:00,62.19,62.26,62.03,62.04,92200.0,47.8444,47.8982,47.7213,47.729,92200.0
2015-03-27 11:30:00,62.03,62.08,61.93,61.96,50800.0,47.7213,47.7597,47.6443,47.6674,50800.0
2015-03-27 12:00:00,61.98,61.98,61.81,61.86,28400.0,47.6828,47.6828,47.552,47.5905,28400.0
2015-03-27 12:30:00,61.85,61.95,61.81,61.92,36000.0,47.5828,47.6597,47.552,47.6367,36000.0
2015-03-27 13:00:00,61.94,61.96,61.87,61.93,37200.0,47.652,47.6674,47.5982,47.6443,37200.0
2015-03-27 13:30:00,61.94,61.98,61.87,61.92,48200.0,47.652,47.6828,47.5982,47.6367,48200.0
2015-03-27 14:00:00,61.94,61.94,61.76,61.78,55300.0,47.652,47.652,47.5136,47.529,55300.0
2015-03-27 14:30:00,61.8,61.85,61.76,61.8,43400.0,47.5443,47.5828,47.5136,47.5443,43400.0
2015-03-27 15:00:00,61.81,61.85,61.74,61.75,56500.0,47.552,47.5828,47.4982,47.5059,56500.0
2015-03-27 15:30:00,61.75,61.87,61.74,61.84,237500.0,47.5059,47.5982,47.4982,47.5751,237500.0
2015-03-30 09:30:00,62.29,62.99,62.05,62.78,150700.0,47.9213,48.4598,47.7367,48.2983,150700.0
2015-03-30 10:00:00,62.81,62.97,62.73,62.87,118400.0,48.3214,48.4444,48.2598,48.3675,118400.0
2015-03-30 10:30:00,62.87,63.0,62.8,62.92,124400.0,48.3675,48.4675,48.3137,48.406,124400.0
2015-03-30 11:00:00,62.91,63.0,62.87,62.96,92900.0,48.3983,48.4675,48.3675,48.4368,92900.0
2015-03-30 11:30:00,62.96,63.18,62.96,63.14,107800.0,48.4368,48.606,48.4368,48.5752,107800.0
2015-03-30 12:00:00,63.13,63.52,63.12,63.5,143300.0,48.5675,48.8676,48.5598,48.8522,143300.0
2015-03-30 12:30:00,63.48,63.66,63.32,63.6,126700.0,48.8368,48.9753,48.7137,48.9291,126700.0
2015-03-30 13:00:00,63.59,63.59,63.47,63.57,115500.0,48.9214,48.9214,48.8291,48.906,115500.0
2015-03-30 13:30:00,63.57,63.58,63.45,63.47,107900.0,48.906,48.9137,48.8137,48.8291,107900.0
2015-03-30 14:00:00,63.46,63.58,63.44,63.55,114900.0,48.8214,48.9137,48.806,48.8907,114900.0
2015-03-30 14:30:00,63.55,63.56,63.38,63.44,178100.0,48.8907,48.8984,48.7599,48.806,178100.0
2015-03-30 15:00:00,63.44,63.54,63.39,63.51,175900.0,48.806,48.883,48.7676,48.8599,175900.0
2015-03-30 15:30:00,63.52,63.65,63.5,63.61,415600.0,48.8676,48.9676,48.8522,48.9368,415600.0
2015-03-31 09:30:00,63.41,63.45,62.51,62.88,400500.0,48.783,48.8137,48.0906,48.3752,400500.0
2015-03-31 10:00:00,62.9,63.02,62.52,62.93,233400.0,48.3906,48.4829,48.0983,48.4137,233400.0
2015-03-31 10:30:00,62.94,63.13,62.94,63.07,109300.0,48.4214,48.5675,48.4214,48.5214,109300.0
2015-03-31 11:00:00,63.07,63.39,63.07,63.29,67200.0,48.5214,48.7676,48.5214,48.6906,67200.0
2015-03-31 11:30:00,63.27,63.36,63.15,63.15,68700.0,48.6752,48.7445,48.5829,48.5829,68700.0
2015-03-31 12:00:00,63.11,63.27,63.01,63.19,65100.0,48.5522,48.6752,48.4752,48.6137,65100.0
2015-03-31 12:30:00,63.2,63.38,63.18,63.35,40800.0,48.6214,48.7599,48.606,48.7368,40800.0
2015-03-31 13:00:00,63.36,63.53,63.27,63.39,93800.0,48.7445,48.8753,48.6752,48.7676,93800.0
2015-03-31 13:30:00,63.4,63.42,63.18,63.28,86300.0,48.7753,48.7906,48.606,48.6829,86300.0
2015-03-31 14:00:00,63.29,63.38,63.23,63.28,92400.0,48.6906,48.7599,48.6445,48.6829,92400.0
2015-03-31 14:30:00,63.29,63.3,63.11,63.12,116800.0,48.6906,48.6983,48.5522,48.5598,116800.0
2015-03-31 15:00:00,63.11,63.11,62.69,62.71,138300.0,48.5522,48.5522,48.229,48.2444,138300.0
2015-03-31 15:30:00,62.71,63.1,62.71,63.0,501500.0,48.2444,48.5445,48.2444,48.4675,501500.0
2015-04-01 09:30:00,63.04,63.32,62.51,62.78,108700.0,48.4983,48.7137,48.0906,48.2983,108700.0
2015-04-01 10:00:00,62.78,62.98,62.67,62.71,145300.0,48.2983,48.4521,48.2137,48.2444,145300.0
2015-04-01 10:30:00,62.74,62.78,62.48,62.57,145300.0,48.2675,48.2983,48.0675,48.1367,145300.0
2015-04-01 11:00:00,62.57,62.73,62.4,62.44,132700.0,48.1367,48.2598,48.0059,48.0367,132700.0
2015-04-01 11:30:00,62.46,62.59,62.42,62.45,59400.0,48.0521,48.1521,48.0213,48.0444,59400.0
2015-04-01 12:00:00,62.45,62.49,62.21,62.32,71500.0,48.0444,48.0752,47.8598,47.9444,71500.0
2015-04-01 12:30:00,62.31,62.33,62.07,62.31,68700.0,47.9367,47.9521,47.7521,47.9367,68700.0
2015-04-01 13:00:00,62.29,62.57,62.26,62.55,112600.0,47.9213,48.1367,47.8982,48.1213,112600.0
2015-04-01 13:30:00,62.56,62.62,62.5,62.54,69200.0,48.129,48.1752,48.0829,48.1136,69200.0
2015-04-01 14:00:00,62.54,62.66,62.5,62.61,107200.0,48.1136,48.206,48.0829,48.1675,107200.0
2015-04-01 14:30:00,62.59,62.6,62.31,62.37,153500.0,48.1521,48.1598,47.9367,47.9829,153500.0
2015-04-01 15:00:00,62.37,62.42,62.34,62.38,107800.0,47.9829,48.0213,47.9598,47.9905,107800.0
2015-04-01 15:30:00,62.38,62.55,62.35,62.52,267000.0,47.9905,48.1213,47.9675,48.0983,267000.0
2015-04-02 09:30:00,62.93,63.15,62.5,62.53,153700.0,48.4137,48.5829,48.0829,48.1059,153700.0
2015-04-02 10:00:00,62.53,62.89,62.51,62.77,83200.0,48.1059,48.3829,48.0906,48.2906,83200.0
2015-04-02 10:30:00,62.78,62.86,62.59,62.62,81100.0,48.2983,48.3598,48.1521,48.1752,81100.0
2015-04-02 11:00:00,62.62,62.77,62.56,62.57,74600.0,48.1752,48.2906,48.129,48.1367,74600.0
2015-04-02 11:30:00,62.56,62.73,62.54,62.59,62100.0,48.129,48.2598,48.1136,48.1521,62100.0
2015-04-02 12:00:00,62.59,62.73,62.5,62.71,59100.0,48.1521,48.2598,48.0829,48.2444,59100.0
2015-04-02 12:30:00,62.71,62.74,62.5,62.51,39000.0,48.2444,48.2675,48.0829,48.0906,39000.0
2015-04-02 13:00:00,62.51,62.63,62.45,62.62,50100.0,48.0906,48.1829,48.0444,48.1752,50100.0
2015-04-02 13:30:00,62.66,62.74,62.53,62.54,50300.0,48.206,48.2675,48.1059,48.1136,50300.0
2015-04-02 14:00:00,62.56,62.69,62.55,62.64,43600.0,48.129,48.229,48.1213,48.1906,43600.0
2015-04-02 14:30:00,62.64,62.73,62.39,62.4,86400.0,48.1906,48.2598,47.9982,48.0059,86400.0
2015-04-02 15:00:00,62.4,62.54,62.36,62.48,253700.0,48.0059,48.1136,47.9752,48.0675,253700.0
2015-04-02 15:30:00,62.47,62.69,62.47,62.58,209500.0,48.0598,48.229,48.0598,48.1444,209500.0
2015-04-06 09:30:00,62.22,63.02,62.18,62.9,67300.0,47.8675,48.4829,47.8367,48.3906,67300.0
2015-04-06 10:00:00,62.84,63.2,62.71,63.12,74500.0,48.3444,48.6214,48.2444,48.5598,74500.0
2015-04-06 10:30:00,63.15,63.24,63.0,63.13,75400.0,48.5829,48.6522,48.4675,48.5675,75400.0
2015-04-06 11:00:00,63.12,63.23,63.0,63.05,44000.0,48.5598,48.6445,48.4675,48.506,44000.0
2015-04-06 11:30:00,63.02,63.04,62.9,62.95,35300.0,48.4829,48.4983,48.3906,48.4291,35300.0
2015-04-06 12:00:00,62.95,63.04,62.87,62.87,64400.0,48.4291,48.4983,48.3675,48.3675,64400.0
2015-04-06 12:30:00,62.86,62.9,62.64,62.67,75600.0,48.3598,48.3906,48.1906,48.2137,75600.0
2015-04-06 13:00:00,62.67,62.74,62.61,62.63,51700.0,48.2137,48.2675,48.1675,48.1829,51700.0
2015-04-06 13:30:00,62.64,62.67,62.47,62.51,60200.0,48.1906,48.2137,48.0598,48.0906,60200.0
2015-04-06 14:00:00,62.5,62.52,62.27,62.33,125400.0,48.0829,48.0983,47.9059,47.9521,125400.0
2015-04-06 14:30:00,62.35,62.42,62.28,62.3,78600.0,47.9675,48.0213,47.9136,47.929,78600.0
2015-04-06 15:00:00,62.3,62.45,62.26,62.39,81700.0,47.929,48.0444,47.8982,47.9982,81700.0
2015-04-06 15:30:00,62.39,62.57,62.34,62.54,219100.0,47.9982,48.1367,47.9598,48.1136,219100.0
2015-04-07 09:30:00,62.49,62.66,61.79,61.94,146300.0,48.0752,48.206,47.5366,47.652,146300.0
2015-04-07 10:00:00,61.95,61.99,61.8,61.9,98500.0,47.6597,47.6905,47.5443,47.6213,98500.0
2015-04-07 10:30:00,61.89,62.11,61.81,62.0,128400.0,47.6136,47.7828,47.552,47.6982,128400.0
2015-04-07 11:00:00,62.03,62.06,61.91,62.01,77200.0,47.7213,47.7444,47.629,47.7059,77200.0
2015-04-07 11:30:00,62.01,62.08,61.97,62.06,72300.0,47.7059,47.7597,47.6751,47.7444,72300.0
2015-04-07 12:00:00,62.08,62.18,62.02,62.14,62100.0,47.7597,47.8367,47.7136,47.8059,62100.0
2015-04-07 12:30:00,62.14,62.18,61.99,62.0,30100.0,47.8059,47.8367,47.6905,47.6982,30100.0
2015-04-07 13:00:00,61.99,62.08,61.9,61.96,52500.0,47.6905,47.7597,47.6213,47.6674,52500.0
2015-04-07 13:30:00,61.97,61.99,61.77,61.78,73800.0,47.6751,47.6905,47.5213,47.529,73800.0
2015-04-07 14:00:00,61.79,61.85,61.76,61.82,84300.0,47.5366,47.5828,47.5136,47.5597,84300.0
2015-04-07 14:30:00,61.83,61.86,61.66,61.68,108700.0,47.5674,47.5905,47.4366,47.452,108700.0
2015-04-07 15:00:00,61.68,61.7,61.52,61.63,209600.0,47.452,47.4674,47.3289,47.4136,209600.0
2015-04-07 15:30:00,61.63,61.72,61.48,61.55,343400.0,47.4136,47.4828,47.2982,47.352,343400.0
2015-04-08 09:30:00,61.61,62.56,61.61,62.39,278800.0,47.3982,48.129,47.3982,47.9982,278800.0
2015-04-08 10:00:00,62.4,62.64,62.3,62.49,215300.0,48.0059,48.1906,47.929,48.0752,215300.0
2015-04-08 10:30:00,62.5,62.51,62.23,62.37,131600.0,48.0829,48.0906,47.8751,47.9829,131600.0
2015-04-08 11:00:00,62.37,62.42,62.25,62.38,105200.0,47.9829,48.0213,47.8905,47.9905,105200.0
2015-04-08 11:30:00,62.39,62.48,62.33,62.46,162800.0,47.9982,48.0675,47.9521,48.0521,162800.0
2015-04-08 12:00:00,62.45,62.45,62.29,62.37,56400.0,48.0444,48.0444,47.9213,47.9829,56400.0
2015-04-08 12:30:00,62.36,62.36,62.24,62.24,45700.0,47.9752,47.9752,47.8828,47.8828,45700.0
2015-04-08 13:00:00,62.25,62.37,62.19,62.19,43900.0,47.8905,47.9829,47.8444,47.8444,43900.0
2015-04-08 13:30:00,62.19,62.26,62.11,62.22,43200.0,47.8444,47.8982,47.7828,47.8675,43200.0
2015-04-08 14:00:00,62.21,62.38,62.04,62.27,140800.0,47.8598,47.9905,47.729,47.9059,140800.0
2015-04-08 14:30:00,62.25,62.37,62.13,62.37,112200.0,47.8905,47.9829,47.7982,47.9829,112200.0
2015-04-08 15:00:00,62.38,62.77,62.29,62.73,235300.0,47.9905,48.2906,47.9213,48.2598,235300.0
2015-04-08 15:30:00,62.75,62.77,62.57,62.63,359800.0,48.2752,48.2906,48.1367,48.1829,359800.0
2015-04-09 09:30:00,62.45,62.89,62.44,62.69,137800.0,48.0444,48.3829,48.0367,48.229,137800.0
2015-04-09 10:00:00,62.64,62.79,62.55,62.69,166200.0,48.1906,48.306,48.1213,48.229,166200.0
2015-04-09 10:30:00,62.68,62.71,62.22,62.22,115800.0,48.2213,48.2444,47.8675,47.8675,115800.0
2015-04-09 11:00:00,62.24,62.37,62.14,62.25,114100.0,47.8828,47.9829,47.8059,47.8905,114100.0
2015-04-09 11:30:00,62.24,62.4,62.12,62.13,92300.0,47.8828,48.0059,47.7905,47.7982,92300.0
2015-04-09 12:00:00,62.11,62.45,62.11,62.45,58700.0,47.7828,48.0444,47.7828,48.0444,58700.0
2015-04-09 12:30:00,62.45,62.51,62.36,62.46,60300.0,48.0444,48.0906,47.9752,48.0521,60300.0
2015-04-09 13:00:00,62.47,62.49,62.35,62.4,63100.0,48.0598,48.0752,47.9675,48.0059,63100.0
2015-04-09 13:30:00,62.39,62.43,62.27,62.35,70400.0,47.9982,48.029,47.9059,47.9675,70400.0
2015-04-09 14:00:00,62.37,62.37,62.19,62.33,77600.0,47.9829,47.9829,47.8444,47.9521,77600.0
2015-04-09 14:30:00,62.33,62.37,62.22,62.35,96200.0,47.9521,47.9829,47.8675,47.9675,96200.0
2015-04-09 15:00:00,62.35,62.56,62.35,62.55,117800.0,47.9675,48.129,47.9675,48.1213,117800.0
2015-04-09 15:30:00,62.56,62.63,62.43,62.61,290000.0,48.129,48.1829,48.029,48.1675,290000.0
2015-04-10 09:30:00,62.5,62.54,62.04,62.22,87000.0,48.0829,48.1136,47.729,47.8675,87000.0
2015-04-10 10:00:00,62.21,62.26,61.96,62.05,113700.0,47.8598,47.8982,47.6674,47.7367,113700.0
2015-04-10 10:30:00,62.06,62.06,61.83,62.04,98900.0,47.7444,47.7444,47.5674,47.729,98900.0
2015-04-10 11:00:00,62.02,62.12,61.9,61.93,79900.0,47.7136,47.7905,47.6213,47.6443,79900.0
2015-04-10 11:30:00,61.95,61.97,61.83,61.89,76800.0,47.6597,47.6751,47.5674,47.6136,76800.0
2015-04-10 12:00:00,61.87,61.9,61.57,61.83,145000.0,47.5982,47.6213,47.3674,47.5674,145000.0
2015-04-10 12:30:00,61.83,61.91,61.83,61.88,91200.0,47.5674,47.629,47.5674,47.6059,91200.0
2015-04-10 13:00:00,61.88,61.97,61.84,61.94,75700.0,47.6059,47.6751,47.5751,47.652,75700.0
2015-04-10 13:30:00,61.93,61.94,61.86,61.9,44900.0,47.6443,47.652,47.5905,47.6213,44900.0
2015-04-10 14:00:00,61.9,61.92,61.83,61.89,47900.0,47.6213,47.6367,47.5674,47.6136,47900.0
2015-04-10 14:30:00,61.89,61.92,61.84,61.88,45800.0,47.6136,47.6367,47.5751,47.6059,45800.0
2015-04-10 15:00:00,61.86,61.9,61.83,61.9,71300.0,47.5905,47.6213,47.5674,47.6213,71300.0
2015-04-10 15:30:00,61.9,62.06,61.88,62.02,255500.0,47.6213,47.7444,47.6059,47.7136,255500.0
2015-04-13 09:30:00,61.92,61.95,61.63,61.89,75200.0,47.6367,47.6597,47.4136,47.6136,75200.0
2015-04-13 10:00:00,61.85,61.89,61.74,61.87,75900.0,47.5828,47.6136,47.4982,47.5982,75900.0
2015-04-13 10:30:00,61.89,61.97,61.84,61.97,65800.0,47.6136,47.6751,47.5751,47.6751,65800.0
2015-04-13 11:00:00,61.96,62.06,61.93,61.99,48400.0,47.6674,47.7444,47.6443,47.6905,48400.0
2015-04-13 11:30:00,62.0,62.04,61.93,62.0,43600.0,47.6982,47.729,47.6443,47.6982,43600.0
2015-04-13 12:00:00,62.0,62.09,62.0,62.07,31800.0,47.6982,47.7674,47.6982,47.7521,31800.0
2015-04-13 12:30:00,62.09,62.09,61.89,61.9,39500.0,47.7674,47.7674,47.6136,47.6213,39500.0
2015-04-13 13:00:00,61.91,61.93,61.71,61.73,44200.0,47.629,47.6443,47.4751,47.4905,44200.0
2015-04-13 13:30:00,61.71,61.78,61.62,61.75,72700.0,47.4751,47.529,47.4059,47.5059,72700.0
2015-04-13 14:00:00,61.75,61.8,61.69,61.75,69200.0,47.5059,47.5443,47.4597,47.5059,69200.0
2015-04-13 14:30:00,61.75,61.8,61.7,61.76,49400.0,47.5059,47.5443,47.4674,47.5136,49400.0
2015-04-13 15:00:00,61.77,61.77,61.62,61.62,74000.0,47.5213,47.5213,47.4059,47.4059,74000.0
2015-04-13 15:30:00,61.63,61.81,61.61,61.76,248800.0,47.4136,47.552,47.3982,47.5136,248800.0
2015-04-14 09:30:00,61.71,61.93,60.8,60.8,110600.0,47.4751,47.6443,46.775,46.775,110600.0
2015-04-14 10:00:00,60.8,60.93,60.55,60.87,141500.0,46.775,46.875,46.5827,46.8289,141500.0
2015-04-14 10:30:00,60.87,60.98,60.7,60.78,111300.0,46.8289,46.9135,46.6981,46.7596,111300.0
2015-04-14 11:00:00,60.79,61.08,60.74,61.01,93500.0,46.7673,46.9904,46.7289,46.9366,93500.0
2015-04-14 11:30:00,61.0,61.05,60.86,60.9,58700.0,46.9289,46.9673,46.8212,46.8519,58700.0
2015-04-14 12:00:00,60.91,60.98,60.86,60.94,56800.0,46.8596,46.9135,46.8212,46.8827,56800.0
2015-04-14 12:30:00,60.94,61.09,60.91,60.97,104000.0,46.8827,46.9981,46.8596,46.9058,104000.0
2015-04-14 13:00:00,60.97,60.98,60.76,60.81,70600.0,46.9058,46.9135,46.7442,46.7827,70600.0
2015-04-14 13:30:00,60.81,60.83,60.69,60.71,64200.0,46.7827,46.7981,46.6904,46.7058,64200.0
2015-04-14 14:00:00,60.7,60.81,60.6,60.76,84800.0,46.6981,46.7827,46.6211,46.7442,84800.0
2015-04-14 14:30:00,60.77,60.79,60.66,60.79,65000.0,46.7519,46.7673,46.6673,46.7673,65000.0
2015-04-14 15:00:00,60.79,60.79,60.66,60.67,96600.0,46.7673,46.7673,46.6673,46.675,96600.0
2015-04-14 15:30:00,60.66,60.89,60.66,60.84,362200.0,46.6673,46.8443,46.6673,46.8058,362200.0
2015-04-15 09:30:00,60.82,61.07,60.42,61.01,239400.0,46.9826,47.1758,46.6736,47.1294,239400.0
2015-04-15 10:00:00,61.02,61.26,60.93,61.04,153900.0,47.1371,47.3225,47.0676,47.1526,153900.0
2015-04-15 10:30:00,61.04,61.05,60.81,60.88,152900.0,47.1526,47.1603,46.9749,47.029,152900.0
2015-04-15 11:00:00,60.89,61.13,60.85,61.02,111100.0,47.0367,47.2221,47.0058,47.1371,111100.0
2015-04-15 11:30:00,61.03,61.13,60.92,61.12,61300.0,47.1449,47.2221,47.0599,47.2144,61300.0
2015-04-15 12:00:00,61.14,61.16,60.96,60.96,43400.0,47.2298,47.2453,47.0908,47.0908,43400.0
2015-04-15 12:30:00,60.96,61.01,60.91,60.94,74900.0,47.0908,47.1294,47.0522,47.0753,74900.0
2015-04-15 13:00:00,60.93,60.96,60.83,60.88,60700.0,47.0676,47.0908,46.9904,47.029,60700.0
2015-04-15 13:30:00,60.89,61.0,60.79,60.98,81100.0,47.0367,47.1217,46.9595,47.1062,81100.0
2015-04-15 14:00:00,60.98,61.03,60.91,61.02,92300.0,47.1062,47.1449,47.0522,47.1371,92300.0
2015-04-15 14:30:00,61.01,61.01,60.9,60.91,62400.0,47.1294,47.1294,47.0444,47.0522,62400.0
2015-04-15 15:00:00,60.91,60.98,60.84,60.9,94500.0,47.0522,47.1062,46.9981,47.0444,94500.0
2015-04-15 15:30:00,60.92,61.01,60.77,60.86,309000.0,47.0599,47.1294,46.944,47.0135,309000.0
2015-04-16 09:30:00,60.87,61.14,60.65,61.03,61500.0,47.0213,47.2298,46.8513,47.1449,61500.0
2015-04-16 10:00:00,61.05,61.05,60.77,60.86,142100.0,47.1603,47.1603,46.944,47.0135,142100.0
2015-04-16 10:30:00,60.87,61.19,60.84,61.19,131400.0,47.0213,47.2685,46.9981,47.2685,131400.0
2015-04-16 11:00:00,61.19,61.44,61.19,61.34,98400.0,47.2685,47.4616,47.2685,47.3843,98400.0
2015-04-16 11:30:00,61.36,61.38,61.26,61.32,84200.0,47.3998,47.4152,47.3225,47.3689,84200.0
2015-04-16 12:00:00,61.32,61.34,61.06,61.2,44600.0,47.3689,47.3843,47.168,47.2762,44600.0
2015-04-16 12:30:00,61.2,61.2,61.08,61.15,24800.0,47.2762,47.2762,47.1835,47.2376,24800.0
2015-04-16 13:00:00,61.14,61.21,61.0,61.04,35200.0,47.2298,47.2839,47.1217,47.1526,35200.0
2015-04-16 13:30:00,61.04,61.08,60.96,60.97,53600.0,47.1526,47.1835,47.0908,47.0985,53600.0
2015-04-16 14:00:00,60.97,61.0,60.89,60.93,70400.0,47.0985,47.1217,47.0367,47.0676,70400.0
2015-04-16 14:30:00,60.93,60.97,60.82,60.82,65800.0,47.0676,47.0985,46.9826,46.9826,65800.0
2015-04-16 15:00:00,60.83,60.86,60.79,60.82,98700.0,46.9904,47.0135,46.9595,46.9826,98700.0
2015-04-16 15:30:00,60.82,60.86,60.65,60.75,254100.0,46.9826,47.0135,46.8513,46.9286,254100.0
2015-04-17 09:30:00,60.38,60.54,59.29,59.82,268800.0,46.6427,46.7663,45.8007,46.2101,268800.0
2015-04-17 10:00:00,59.84,59.89,59.58,59.61,170400.0,46.2256,46.2642,46.0248,46.0479,170400.0
2015-04-17 10:30:00,59.62,59.84,59.56,59.56,157900.0,46.0557,46.2256,46.0093,46.0093,157900.0
2015-04-17 11:00:00,59.54,59.58,59.22,59.43,240500.0,45.9939,46.0248,45.7467,45.9089,240500.0
2015-04-17 11:30:00,59.44,59.56,59.25,59.25,122500.0,45.9166,46.0093,45.7698,45.7698,122500.0
2015-04-17 12:00:00,59.27,59.43,59.21,59.3,92300.0,45.7853,45.9089,45.7389,45.8085,92300.0
2015-04-17 12:30:00,59.29,59.35,59.26,59.28,87600.0,45.8007,45.8471,45.7776,45.793,87600.0
2015-04-17 13:00:00,59.27,59.51,59.23,59.37,80200.0,45.7853,45.9707,45.7544,45.8625,80200.0
2015-04-17 13:30:00,59.37,59.47,59.29,59.41,90700.0,45.8625,45.9398,45.8007,45.8934,90700.0
2015-04-17 14:00:00,59.42,59.44,59.08,59.18,147500.0,45.9012,45.9166,45.6385,45.7158,147500.0
2015-04-17 14:30:00,59.17,59.2,59.01,59.16,233400.0,45.708,45.7312,45.5844,45.7003,233400.0
2015-04-17 15:00:00,59.16,59.24,59.12,59.23,187900.0,45.7003,45.7621,45.6694,45.7544,187900.0
2015-04-17 15:30:00,59.22,59.45,59.21,59.28,374500.0,45.7467,45.9243,45.7389,45.793,374500.0
2015-04-20 09:30:00,59.59,59.62,59.09,59.11,160100.0,46.0325,46.0557,45.6462,45.6617,160100.0
2015-04-20 10:00:00,59.13,59.49,59.06,59.4,97000.0,45.6771,45.9552,45.6231,45.8857,97000.0
2015-04-20 10:30:00,59.41,59.62,59.33,59.61,73000.0,45.8934,46.0557,45.8316,46.0479,73000.0
2015-04-20 11:00:00,59.62,59.85,59.62,59.83,78000.0,46.0557,46.2333,46.0557,46.2179,78000.0
2015-04-20 11:30:00,59.83,59.83,59.55,59.77,138600.0,46.2179,46.2179,46.0016,46.1715,138600.0
2015-04-20 12:00:00,59.77,59.79,59.66,59.72,57100.0,46.1715,46.187,46.0866,46.1329,57100.0
2015-04-20 12:30:00,59.71,59.84,59.7,59.82,44200.0,46.1252,46.2256,46.1174,46.2101,44200.0
2015-04-20 13:00:00,59.82,59.83,59.68,59.78,60000.0,46.2101,46.2179,46.102,46.1792,60000.0
2015-04-20 13:30:00,59.78,59.98,59.68,59.95,51900.0,46.1792,46.3337,46.102,46.3106,51900.0
2015-04-20 14:00:00,59.95,60.09,59.94,59.98,102400.0,46.3106,46.4187,46.3028,46.3337,102400.0
2015-04-20 14:30:00,59.97,59.98,59.85,59.88,61900.0,46.326,46.3337,46.2333,46.2565,61900.0
2015-04-20 15:00:00,59.87,59.97,59.85,59.92,90300.0,46.2488,46.326,46.2333,46.2874,90300.0
2015-04-20 15:30:00,59.92,59.93,59.79,59.85,190800.0,46.2874,46.2951,46.187,46.2333,190800.0
2015-04-21 09:30:00,60.0,60.39,59.91,60.03,95400.0,46.3492,46.6505,46.2797,46.3724,95400.0
2015-04-21 10:00:00,60.03,60.18,59.89,60.14,96900.0,46.3724,46.4882,46.2642,46.4573,96900.0
2015-04-21 10:30:00,60.11,60.21,60.02,60.21,88300.0,46.4342,46.5114,46.3646,46.5114,88300.0
2015-04-21 11:00:00,60.21,60.25,60.03,60.07,106600.0,46.5114,46.5423,46.3724,46.4033,106600.0
2015-04-21 11:30:00,60.04,60.14,59.97,59.98,41400.0,46.3801,46.4573,46.326,46.3337,41400.0
2015-04-21 12:00:00,59.98,60.05,59.88,59.93,145300.0,46.3337,46.3878,46.2565,46.2951,145300.0
2015-04-21 12:30:00,59.93,60.04,59.84,59.95,124600.0,46.2951,46.3801,46.2256,46.3106,124600.0
2015-04-21 13:00:00,59.99,60.26,59.99,60.16,42400.0,46.3415,46.55,46.3415,46.4728,42400.0
2015-04-21 13:30:00,60.2,60.23,60.12,60.16,23400.0,46.5037,46.5269,46.4419,46.4728,23400.0
2015-04-21 14:00:00,60.14,60.17,60.03,60.14,80200.0,46.4573,46.4805,46.3724,46.4573,80200.0
2015-04-21 14:30:00,60.13,60.26,60.12,60.23,55500.0,46.4496,46.55,46.4419,46.5269,55500.0
2015-04-21 15:00:00,60.24,60.26,60.1,60.14,57500.0,46.5346,46.55,46.4264,46.4573,57500.0
2015-04-21 15:30:00,60.13,60.2,60.03,60.08,173100.0,46.4496,46.5037,46.3724,46.411,173100.0
2015-04-22 09:30:00,60.15,60.32,59.4,59.82,134500.0,46.4651,46.5964,45.8857,46.2101,134500.0
2015-04-22 10:00:00,59.77,59.82,59.37,59.42,85000.0,46.1715,46.2101,45.8625,45.9012,85000.0
2015-04-22 10:30:00,59.44,59.5,59.23,59.45,80100.0,45.9166,45.963,45.7544,45.9243,80100.0
2015-04-22 11:00:00,59.46,59.67,59.42,59.45,86000.0,45.9321,46.0943,45.9012,45.9243,86000.0
2015-04-22 11:30:00,59.47,59.57,59.41,59.57,36300.0,45.9398,46.017,45.8934,46.017,36300.0
2015-04-22 12:00:00,59.57,59.78,59.52,59.69,31500.0,46.017,46.1792,45.9784,46.1097,31500.0
2015-04-22 12:30:00,59.7,59.81,59.68,59.8,40600.0,46.1174,46.2024,46.102,46.1947,40600.0
2015-04-22 13:00:00,59.8,59.81,59.68,59.68,34200.0,46.1947,46.2024,46.102,46.102,34200.0
2015-04-22 13:30:00,59.69,59.74,59.66,59.68,30800.0,46.1097,46.1483,46.0866,46.102,30800.0
2015-04-22 14:00:00,59.67,59.78,59.65,59.76,66600.0,46.0943,46.1792,46.0788,46.1638,66600.0
2015-04-22 14:30:00,59.76,59.98,59.75,59.92,103500.0,46.1638,46.3337,46.1561,46.2874,103500.0
2015-04-22 15:00:00,59.91,60.13,59.91,60.0,97400.0,46.2797,46.4496,46.2797,46.3492,97400.0
2015-04-22 15:30:00,60.0,60.01,59.95,60.0,204300.0,46.3492,46.3569,46.3106,46.3492,204300.0
2015-04-23 09:30:00,60.03,60.68,60.03,60.68,138000.0,46.3724,46.8745,46.3724,46.8745,138000.0
2015-04-23 10:00:00,60.67,60.74,60.5,60.67,65300.0,46.8668,46.9208,46.7354,46.8668,65300.0
2015-04-23 10:30:00,60.68,60.84,60.62,60.79,59100.0,46.8745,46.9981,46.8281,46.9595,59100.0
2015-04-23 11:00:00,60.78,60.96,60.72,60.77,49100.0,46.9517,47.0908,46.9054,46.944,49100.0
2015-04-23 11:30:00,60.73,60.83,60.7,60.77,37800.0,46.9131,46.9904,46.8899,46.944,37800.0
2015-04-23 12:00:00,60.79,60.84,60.67,60.84,32000.0,46.9595,46.9981,46.8668,46.9981,32000.0
2015-04-23 12:30:00,60.83,60.83,60.71,60.79,42400.0,46.9904,46.9904,46.8977,46.9595,42400.0
2015-04-23 13:00:00,60.78,60.85,60.67,60.71,36300.0,46.9517,47.0058,46.8668,46.8977,36300.0
2015-04-23 13:30:00,60.71,60.78,60.68,60.74,25300.0,46.8977,46.9517,46.8745,46.9208,25300.0
2015-04-23 14:00:00,60.75,60.88,60.74,60.83,31400.0,46.9286,47.029,46.9208,46.9904,31400.0
2015-04-23 14:30:00,60.82,60.82,60.71,60.76,38100.0,46.9826,46.9826,46.8977,46.9363,38100.0
2015-04-23 15:00:00,60.76,60.91,60.75,60.91,48100.0,46.9363,47.0522,46.9286,47.0522,48100.0
2015-04-23 15:30:00,60.9,60.96,60.66,60.73,213700.0,47.0444,47.0908,46.859,46.9131,213700.0
2015-04-24 09:30:00,60.81,61.16,60.66,61.16,113100.0,46.9749,47.2453,46.859,47.2453,113100.0
2015-04-24 10:00:00,61.11,61.2,60.82,61.13,76900.0,47.2067,47.2762,46.9826,47.2221,76900.0
2015-04-24 10:30:00,61.14,61.22,60.92,61.05,59000.0,47.2298,47.2916,47.0599,47.1603,59000.0
2015-04-24 11:00:00,61.05,61.06,60.93,60.97,50700.0,47.1603,47.168,47.0676,47.0985,50700.0
2015-04-24 11:30:00,60.97,61.16,60.96,61.06,40600.0,47.0985,47.2453,47.0908,47.168,40600.0
2015-04-24 12:00:00,61.06,61.1,60.95,61.03,35900.0,47.168,47.1989,47.0831,47.1449,35900.0
2015-04-24 12:30:00,61.04,61.07,60.99,61.01,34300.0,47.1526,47.1758,47.114,47.1294,34300.0
2015-04-24 13:00:00,61.01,61.08,60.99,61.02,32500.0,47.1294,47.1835,47.114,47.1371,32500.0
2015-04-24 13:30:00,61.01,61.08,60.92,60.96,41700.0,47.1294,47.1835,47.0599,47.0908,41700.0
2015-04-24 14:00:00,60.97,60.97,60.89,60.96,58900.0,47.0985,47.0985,47.0367,47.0908,58900.0
2015-04-24 14:30:00,60.95,61.0,60.79,60.81,60900.0,47.0831,47.1217,46.9595,46.9749,60900.0
2015-04-24 15:00:00,60.82,60.89,60.75,60.82,133400.0,46.9826,47.0367,46.9286,46.9826,133400.0
2015-04-24 15:30:00,60.83,60.98,60.79,60.87,292000.0,46.9904,47.1062,46.9595,47.0213,292000.0
2015-04-27 09:30:00,61.12,61.2,60.24,60.79,141300.0,47.2144,47.2762,46.5346,46.9595,141300.0
2015-04-27 10:00:00,60.84,60.87,60.65,60.78,79300.0,46.9981,47.0213,46.8513,46.9517,79300.0
2015-04-27 10:30:00,60.8,60.8,60.37,60.42,69900.0,46.9672,46.9672,46.635,46.6736,69900.0
2015-04-27 11:00:00,60.42,60.69,60.4,60.65,38600.0,46.6736,46.8822,46.6582,46.8513,38600.0
2015-04-27 11:30:00,60.63,60.63,60.35,60.37,42900.0,46.8359,46.8359,46.6196,46.635,42900.0
2015-04-27 12:00:00,60.37,60.42,60.18,60.18,52700.0,46.635,46.6736,46.4882,46.4882,52700.0
2015-04-27 12:30:00,60.2,60.3,60.18,60.18,34900.0,46.5037,46.5809,46.4882,46.4882,34900.0
2015-04-27 13:00:00,60.17,60.26,60.11,60.25,33600.0,46.4805,46.55,46.4342,46.5423,33600.0
2015-04-27 13:30:00,60.26,60.3,60.18,60.26,31000.0,46.55,46.5809,46.4882,46.55,31000.0
2015-04-27 14:00:00,60.26,60.26,59.94,60.15,66200.0,46.55,46.55,46.3028,46.4651,66200.0
2015-04-27 14:30:00,60.16,60.19,59.99,60.05,103800.0,46.4728,46.496,46.3415,46.3878,103800.0
2015-04-27 15:00:00,60.06,60.08,59.99,60.02,87000.0,46.3955,46.411,46.3415,46.3646,87000.0
2015-04-27 15:30:00,60.02,60.1,59.96,60.06,276200.0,46.3646,46.4264,46.3183,46.3955,276200.0
2015-04-28 09:30:00,59.81,60.44,59.56,60.42,168300.0,46.2024,46.6891,46.0093,46.6736,168300.0
2015-04-28 10:00:00,60.37,60.37,59.72,60.3,258100.0,46.635,46.635,46.1329,46.5809,258100.0
2015-04-28 10:30:00,60.28,60.67,60.23,60.49,69700.0,46.5655,46.8668,46.5269,46.7277,69700.0
2015-04-28 11:00:00,60.47,60.68,60.32,60.32,37800.0,46.7123,46.8745,46.5964,46.5964,37800.0
2015-04-28 11:30:00,60.3,60.4,60.24,60.36,33500.0,46.5809,46.6582,46.5346,46.6273,33500.0
2015-04-28 12:00:00,60.36,60.37,60.15,60.3,125800.0,46.6273,46.635,46.4651,46.5809,125800.0
2015-04-28 12:30:00,60.3,60.43,60.28,60.32,32200.0,46.5809,46.6814,46.5655,46.5964,32200.0
2015-04-28 13:00:00,60.32,60.36,60.27,60.28,16500.0,46.5964,46.6273,46.5578,46.5655,16500.0
2015-04-28 13:30:00,60.28,60.3,60.16,60.16,28000.0,46.5655,46.5809,46.4728,46.4728,28000.0
2015-04-28 14:00:00,60.16,60.19,60.04,60.04,31800.0,46.4728,46.496,46.3801,46.3801,31800.0
2015-04-28 14:30:00,60.03,60.08,59.98,60.03,42200.0,46.3724,46.411,46.3337,46.3724,42200.0
2015-04-28 15:00:00,60.03,60.06,59.89,59.9,45600.0,46.3724,46.3955,46.2642,46.2719,45600.0
2015-04-28 15:30:00,59.89,60.01,59.83,59.99,140700.0,46.2642,46.3569,46.2179,46.3415,140700.0
2015-04-29 09:30:00,59.86,60.05,59.38,59.97,149700.0,46.241,46.3878,45.8703,46.326,149700.0
2015-04-29 10:00:00,59.99,60.1,59.72,59.91,123600.0,46.3415,46.4264,46.1329,46.2797,123600.0
2015-04-29 10:30:00,59.92,60.06,59.72,59.77,108900.0,46.2874,46.3955,46.1329,46.1715,108900.0
2015-04-29 11:00:00,59.77,59.88,59.48,59.53,86400.0,46.1715,46.2565,45.9475,45.9861,86400.0
2015-04-29 11:30:00,59.55,59.55,59.24,59.41,95800.0,46.0016,46.0016,45.7621,45.8934,95800.0
2015-04-29 12:00:00,59.43,59.43,59.02,59.17,71700.0,45.9089,45.9089,45.5922,45.708,71700.0
2015-04-29 12:30:00,59.17,59.31,59.14,59.24,54000.0,45.708,45.8162,45.6849,45.7621,54000.0
2015-04-29 13:00:00,59.25,59.36,59.12,59.12,75700.0,45.7698,45.8548,45.6694,45.6694,75700.0
2015-04-29 13:30:00,59.12,59.52,59.06,59.44,70900.0,45.6694,45.9784,45.6231,45.9166,70900.0
2015-04-29 14:00:00,59.41,59.65,59.2,59.58,77900.0,45.8934,46.0788,45.7312,46.0248,77900.0
2015-04-29 14:30:00,59.57,59.77,59.52,59.57,75300.0,46.017,46.1715,45.9784,46.017,75300.0
2015-04-29 15:00:00,59.55,59.64,59.37,59.45,103000.0,46.0016,46.0711,45.8625,45.9243,103000.0
2015-04-29 15:30:00,59.46,59.51,59.33,59.44,249400.0,45.9321,45.9707,45.8316,45.9166,249400.0
2015-04-30 09:30:00,59.24,59.76,59.24,59.49,78900.0,45.7621,46.1638,45.7621,45.9552,78900.0
2015-04-30 10:00:00,59.48,59.58,59.36,59.46,96100.0,45.9475,46.0248,45.8548,45.9321,96100.0
2015-04-30 10:30:00,59.47,59.94,59.4,59.9,72200.0,45.9398,46.3028,45.8857,46.2719,72200.0
2015-04-30 11:00:00,59.9,60.15,59.82,59.87,88500.0,46.2719,46.4651,46.2101,46.2488,88500.0
2015-04-30 11:30:00,59.88,59.99,59.83,59.84,119000.0,46.2565,46.3415,46.2179,46.2256,119000.0
2015-04-30 12:00:00,59.83,59.98,59.71,59.9,123500.0,46.2179,46.3337,46.1252,46.2719,123500.0
2015-04-30 12:30:00,59.91,59.91,59.79,59.85,44100.0,46.2797,46.2797,46.187,46.2333,44100.0
2015-04-30 13:00:00,59.87,60.08,59.86,60.07,61400.0,46.2488,46.411,46.241,46.4033,61400.0
2015-04-30 13:30:00,60.05,60.05,59.86,59.96,90500.0,46.3878,46.3878,46.241,46.3183,90500.0
2015-04-30 14:00:00,59.94,60.04,59.91,59.97,163100.0,46.3028,46.3801,46.2797,46.326,163100.0
2015-04-30 14:30:00,59.96,60.0,59.57,59.58,106000.0,46.3183,46.3492,46.017,46.0248,106000.0
2015-04-30 15:00:00,59.57,59.57,59.26,59.31,75500.0,46.017,46.017,45.7776,45.8162,75500.0
2015-04-30 15:30:00,59.29,59.62,59.28,59.46,203000.0,45.8007,46.0557,45.793,45.9321,203000.0
2015-05-01 09:30:00,59.61,60.39,59.52,60.25,99100.0,46.0479,46.6505,45.9784,46.5423,99100.0
2015-05-01 10:00:00,60.26,60.43,60.07,60.17,75500.0,46.55,46.6814,46.4033,46.4805,75500.0
2015-05-01 10:30:00,60.15,60.31,60.03,60.21,70200.0,46.4651,46.5887,46.3724,46.5114,70200.0
2015-05-01 11:00:00,60.19,60.35,60.12,60.12,71000.0,46.496,46.6196,46.4419,46.4419,71000.0
2015-05-01 11:30:00,60.11,60.18,59.84,59.98,33500.0,46.4342,46.4882,46.2256,46.3337,33500.0
2015-05-01 12:00:00,59.97,60.08,59.9,60.03,90400.0,46.326,46.411,46.2719,46.3724,90400.0
2015-05-01 12:30:00,60.03,60.05,59.94,60.01,43800.0,46.3724,46.3878,46.3028,46.3569,43800.0
2015-05-01 13:00:00,60.01,60.17,59.96,60.07,78600.0,46.3569,46.4805,46.3183,46.4033,78600.0
2015-05-01 13:30:00,60.08,60.22,60.06,60.21,37400.0,46.411,46.5191,46.3955,46.5114,37400.0
2015-05-01 14:00:00,60.21,60.37,60.18,60.37,60600.0,46.5114,46.635,46.4882,46.635,60600.0
2015-05-01 14:30:00,60.38,60.42,60.3,60.34,31600.0,46.6427,46.6736,46.5809,46.6118,31600.0
2015-05-01 15:00:00,60.34,60.45,60.29,60.29,61700.0,46.6118,46.6968,46.5732,46.5732,61700.0
2015-05-01 15:30:00,60.28,60.36,60.18,60.32,194800.0,46.5655,46.6273,46.4882,46.5964,194800.0
2015-05-04 09:30:00,60.72,60.79,60.32,60.77,142300.0,46.9054,46.9595,46.5964,46.944,142300.0
2015-05-04 10:00:00,60.8,60.9,60.68,60.76,108800.0,46.9672,47.0444,46.8745,46.9363,108800.0
2015-05-04 10:30:00,60.76,60.94,60.76,60.9,79700.0,46.9363,47.0753,46.9363,47.0444,79700.0
2015-05-04 11:00:00,60.92,60.98,60.78,60.84,88700.0,47.0599,47.1062,46.9517,46.9981,88700.0
2015-05-04 11:30:00,60.85,60.85,60.6,60.76,71400.0,47.0058,47.0058,46.8127,46.9363,71400.0
2015-05-04 12:00:00,60.77,60.79,60.51,60.69,49000.0,46.944,46.9595,46.7432,46.8822,49000.0
2015-05-04 12:30:00,60.73,60.76,60.64,60.65,35100.0,46.9131,46.9363,46.8436,46.8513,35100.0
2015-05-04 13:00:00,60.66,60.77,60.62,60.73,39200.0,46.859,46.944,46.8281,46.9131,39200.0
2015-05-04 13:30:00,60.71,60.74,60.62,60.74,38800.0,46.8977,46.9208,46.8281,46.9208,38800.0
2015-05-04 14:00:00,60.74,60.77,60.65,60.7,38200.0,46.9208,46.944,46.8513,46.8899,38200.0
2015-05-04 14:30:00,60.7,60.8,60.55,60.55,34100.0,46.8899,46.9672,46.7741,46.7741,34100.0
2015-05-04 15:00:00,60.54,60.68,60.52,60.64,67300.0,46.7663,46.8745,46.7509,46.8436,67300.0
2015-05-04 15:30:00,60.64,60.7,60.55,60.58,185600.0,46.8436,46.8899,46.7741,46.7972,185600.0
2015-05-05 09:30:00,60.34,60.59,60.2,60.25,71000.0,46.6118,46.805,46.5037,46.5423,71000.0
2015-05-05 10:00:00,60.22,60.71,60.14,60.54,113400.0,46.5191,46.8977,46.4573,46.7663,113400.0
2015-05-05 10:30:00,60.53,60.79,60.53,60.66,80700.0,46.7586,46.9595,46.7586,46.859,80700.0
2015-05-05 11:00:00,60.66,60.66,60.47,60.52,61800.0,46.859,46.859,46.7123,46.7509,61800.0
2015-05-05 11:30:00,60.49,60.73,60.48,60.63,164700.0,46.7277,46.9131,46.72,46.8359,164700.0
2015-05-05 12:00:00,60.65,60.79,60.58,60.76,51000.0,46.8513,46.9595,46.7972,46.9363,51000.0
2015-05-05 12:30:00,60.76,60.78,60.63,60.73,48300.0,46.9363,46.9517,46.8359,46.9131,48300.0
2015-05-05 13:00:00,60.73,60.76,60.6,60.75,48600.0,46.9131,46.9363,46.8127,46.9286,48600.0
2015-05-05 13:30:00,60.74,60.88,60.73,60.79,96000.0,46.9208,47.029,46.9131,46.9595,96000.0
2015-05-05 14:00:00,60.79,60.87,60.71,60.73,70600.0,46.9595,47.0213,46.8977,46.9131,70600.0
2015-05-05 14:30:00,60.72,60.72,60.53,60.6,46700.0,46.9054,46.9054,46.7586,46.8127,46700.0
2015-05-05 15:00:00,60.59,60.9,60.57,60.85,83000.0,46.805,47.0444,46.7895,47.0058,83000.0
2015-05-05 15:30:00,60.86,60.9,60.72,60.74,167500.0,47.0135,47.0444,46.9054,46.9208,167500.0
2015-05-06 09:30:00,60.77,61.1,60.19,60.66,74800.0,46.944,47.1989,46.496,46.859,74800.0
2015-05-06 10:00:00,60.62,60.77,60.4,60.75,150000.0,46.8281,46.944,46.6582,46.9286,150000.0
2015-05-06 10:30:00,60.78,60.94,60.47,60.85,211600.0,46.9517,47.0753,46.7123,47.0058,211600.0
2015-05-06 11:00:00,60.83,60.98,60.61,60.9,119200.0,46.9904,47.1062,46.8204,47.0444,119200.0
2015-05-06 11:30:00,60.9,61.15,60.81,61.11,87200.0,47.0444,47.2376,46.9749,47.2067,87200.0
2015-05-06 12:00:00,61.12,61.12,60.88,60.95,36600.0,47.2144,47.2144,47.029,47.0831,36600.0
2015-05-06 12:30:00,60.94,61.09,60.91,60.99,34400.0,47.0753,47.1912,47.0522,47.114,34400.0
2015-05-06 13:00:00,60.98,61.05,60.82,61.01,25700.0,47.1062,47.1603,46.9826,47.1294,25700.0
2015-05-06 13:30:00,61.0,61.01,60.75,60.9,32700.0,47.1217,47.1294,46.9286,47.0444,32700.0
2015-05-06 14:00:00,60.89,61.05,60.83,60.96,54200.0,47.0367,47.1603,46.9904,47.0908,54200.0
2015-05-06 14:30:00,60.96,61.04,60.81,60.98,95600.0,47.0908,47.1526,46.9749,47.1062,95600.0
2015-05-06 15:00:00,60.98,61.0,60.77,60.86,67400.0,47.1062,47.1217,46.944,47.0135,67400.0
2015-05-06 15:30:00,60.86,60.93,60.75,60.91,234200.0,47.0135,47.0676,46.9286,47.0522,234200.0
2015-05-07 09:30:00,60.88,61.8,60.86,61.06,192200.0,47.029,47.7397,47.0135,47.168,192200.0
2015-05-07 10:00:00,60.97,61.24,60.9,61.0,63400.0,47.0985,47.3071,47.0444,47.1217,63400.0
2015-05-07 10:30:00,61.0,61.17,60.94,61.16,81100.0,47.1217,47.253,47.0753,47.2453,81100.0
2015-05-07 11:00:00,61.16,61.55,61.13,61.53,94500.0,47.2453,47.5466,47.2221,47.5311,94500.0
2015-05-07 11:30:00,61.51,61.72,61.51,61.6,153100.0,47.5157,47.6779,47.5157,47.5852,153100.0
2015-05-07 12:00:00,61.6,61.78,61.56,61.77,110500.0,47.5852,47.7242,47.5543,47.7165,110500.0
2015-05-07 12:30:00,61.77,61.85,61.64,61.67,69600.0,47.7165,47.7783,47.6161,47.6392,69600.0
2015-05-07 13:00:00,61.66,61.67,61.52,61.55,48100.0,47.6315,47.6392,47.5234,47.5466,48100.0
2015-05-07 13:30:00,61.53,61.64,61.52,61.58,35200.0,47.5311,47.6161,47.5234,47.5697,35200.0
2015-05-07 14:00:00,61.58,61.61,61.52,61.56,34800.0,47.5697,47.5929,47.5234,47.5543,34800.0
2015-05-07 14:30:00,61.57,61.73,61.55,61.72,35600.0,47.562,47.6856,47.5466,47.6779,35600.0
2015-05-07 15:00:00,61.72,61.72,61.54,61.57,63400.0,47.6779,47.6779,47.5388,47.562,63400.0
2015-05-07 15:30:00,61.57,61.67,61.53,61.62,254600.0,47.562,47.6392,47.5311,47.6006,254600.0
2015-05-08 09:30:00,62.01,62.37,61.85,62.36,264500.0,47.9019,48.18,47.7783,48.1723,264500.0
2015-05-08 10:00:00,62.35,62.38,62.05,62.06,224000.0,48.1645,48.1877,47.9328,47.9405,224000.0
2015-05-08 10:30:00,62.06,62.07,61.83,61.98,188100.0,47.9405,47.9482,47.7628,47.8787,188100.0
2015-05-08 11:00:00,61.97,62.01,61.74,61.82,104300.0,47.871,47.9019,47.6933,47.7551,104300.0
2015-05-08 11:30:00,61.82,61.86,61.71,61.74,55200.0,47.7551,47.786,47.6701,47.6933,55200.0
2015-05-08 12:00:00,61.74,61.81,61.59,61.59,39100.0,47.6933,47.7474,47.5774,47.5774,39100.0
2015-05-08 12:30:00,61.58,61.63,61.5,61.52,53800.0,47.5697,47.6083,47.5079,47.5234,53800.0
2015-05-08 13:00:00,61.5,61.59,61.46,61.51,52400.0,47.5079,47.5774,47.477,47.5157,52400.0
2015-05-08 13:30:00,61.52,61.57,61.35,61.35,49200.0,47.5234,47.562,47.3921,47.3921,49200.0
2015-05-08 14:00:00,61.35,61.45,61.28,61.43,76900.0,47.3921,47.4693,47.338,47.4539,76900.0
2015-05-08 14:30:00,61.43,61.56,61.35,61.38,70000.0,47.4539,47.5543,47.3921,47.4152,70000.0
2015-05-08 15:00:00,61.38,61.51,61.37,61.48,80700.0,47.4152,47.5157,47.4075,47.4925,80700.0
2015-05-08 15:30:00,61.48,61.53,61.42,61.44,222500.0,47.4925,47.5311,47.4461,47.4616,222500.0
2015-05-11 09:30:00,61.69,61.98,61.53,61.65,152600.0,47.6547,47.8787,47.5311,47.6238,152600.0
2015-05-11 10:00:00,61.67,61.91,61.59,61.6,88000.0,47.6392,47.8246,47.5774,47.5852,88000.0
2015-05-11 10:30:00,61.6,61.93,61.54,61.89,137000.0,47.5852,47.8401,47.5388,47.8092,137000.0
2015-05-11 11:00:00,61.89,61.89,61.71,61.74,93600.0,47.8092,47.8092,47.6701,47.6933,93600.0
2015-05-11 11:30:00,61.74,61.87,61.7,61.85,48400.0,47.6933,47.7937,47.6624,47.7783,48400.0
2015-05-11 12:00:00,61.86,61.91,61.71,61.91,177600.0,47.786,47.8246,47.6701,47.8246,177600.0
2015-05-11 12:30:00,61.9,61.92,61.85,61.86,45200.0,47.8169,47.8324,47.7783,47.786,45200.0
2015-05-11 13:00:00,61.87,61.91,61.82,61.85,62200.0,47.7937,47.8246,47.7551,47.7783,62200.0
2015-05-11 13:30:00,61.85,61.85,61.81,61.81,48900.0,47.7783,47.7783,47.7474,47.7474,48900.0
2015-05-11 14:00:00,61.81,61.85,61.79,61.84,85000.0,47.7474,47.7783,47.7319,47.7706,85000.0
2015-05-11 14:30:00,61.83,61.85,61.81,61.82,62900.0,47.7628,47.7783,47.7474,47.7551,62900.0
2015-05-11 15:00:00,61.81,61.81,61.72,61.74,107800.0,47.7474,47.7474,47.6779,47.6933,107800.0
2015-05-11 15:30:00,61.75,61.8,61.66,61.68,216900.0,47.701,47.7397,47.6315,47.647,216900.0
2015-05-12 09:30:00,61.31,61.31,60.42,60.84,122800.0,47.3612,47.3612,46.6736,46.9981,122800.0
2015-05-12 10:00:00,60.84,61.0,60.75,60.75,62400.0,46.9981,47.1217,46.9286,46.9286,62400.0
2015-05-12 10:30:00,60.78,61.22,60.73,60.73,52900.0,46.9517,47.2916,46.9131,46.9131,52900.0
2015-05-12 11:00:00,60.74,60.92,60.53,60.64,63800.0,46.9208,47.0599,46.7586,46.8436,63800.0
2015-05-12 11:30:00,60.62,60.77,60.53,60.7,96200.0,46.8281,46.944,46.7586,46.8899,96200.0
2015-05-12 12:00:00,60.71,60.8,60.63,60.77,50000.0,46.8977,46.9672,46.8359,46.944,50000.0
2015-05-12 12:30:00,60.76,60.84,60.7,60.73,72900.0,46.9363,46.9981,46.8899,46.9131,72900.0
2015-05-12 13:00:00,60.75,60.91,60.69,60.74,104400.0,46.9286,47.0522,46.8822,46.9208,104400.0
2015-05-12 13:30:00,60.73,60.76,60.67,60.73,54300.0,46.9131,46.9363,46.8668,46.9131,54300.0
2015-05-12 14:00:00,60.74,60.99,60.74,60.9,121400.0,46.9208,47.114,46.9208,47.0444,121400.0
2015-05-12 14:30:00,60.9,60.95,60.86,60.93,99800.0,47.0444,47.0831,47.0135,47.0676,99800.0
2015-05-12 15:00:00,60.93,60.93,60.82,60.83,90100.0,47.0676,47.0676,46.9826,46.9904,90100.0
2015-05-12 15:30:00,60.83,61.02,60.82,60.84,401600.0,46.9904,47.1371,46.9826,46.9981,401600.0
2015-05-13 09:30:00,60.88,61.25,60.52,60.98,82400.0,47.029,47.3148,46.7509,47.1062,82400.0
2015-05-13 10:00:00,60.98,61.21,60.89,61.0,78800.0,47.1062,47.2839,47.0367,47.1217,78800.0
2015-05-13 10:30:00,60.99,61.04,60.89,60.9,65000.0,47.114,47.1526,47.0367,47.0444,65000.0
2015-05-13 11:00:00,60.9,60.93,60.74,60.8,254400.0,47.0444,47.0676,46.9208,46.9672,254400.0
2015-05-13 11:30:00,60.8,61.01,60.75,60.99,155500.0,46.9672,47.1294,46.9286,47.114,155500.0
2015-05-13 12:00:00,61.0,61.1,60.9,60.93,134000.0,47.1217,47.1989,47.0444,47.0676,134000.0
2015-05-13 12:30:00,60.94,61.05,60.9,61.02,42500.0,47.0753,47.1603,47.0444,47.1371,42500.0
2015-05-13 13:00:00,61.03,61.15,61.02,61.13,50000.0,47.1449,47.2376,47.1371,47.2221,50000.0
2015-05-13 13:30:00,61.12,61.16,61.09,61.13,45300.0,47.2144,47.2453,47.1912,47.2221,45300.0
2015-05-13 14:00:00,61.14,61.3,61.08,61.29,75500.0,47.2298,47.3534,47.1835,47.3457,75500.0
2015-05-13 14:30:00,61.29,61.4,61.26,61.36,85100.0,47.3457,47.4307,47.3225,47.3998,85100.0
2015-05-13 15:00:00,61.36,61.39,61.33,61.33,141400.0,47.3998,47.423,47.3766,47.3766,141400.0
2015-05-13 15:30:00,61.33,61.41,61.28,61.36,215100.0,47.3766,47.4384,47.338,47.3998,215100.0
2015-05-14 09:30:00,61.59,61.66,60.66,60.81,79300.0,47.5774,47.6315,46.859,46.9749,79300.0
2015-05-14 10:00:00,60.79,61.06,60.7,60.85,93100.0,46.9595,47.168,46.8899,47.0058,93100.0
2015-05-14 10:30:00,60.86,60.86,60.64,60.83,76100.0,47.0135,47.0135,46.8436,46.9904,76100.0
2015-05-14 11:00:00,60.83,61.2,60.82,61.17,196200.0,46.9904,47.2762,46.9826,47.253,196200.0
2015-05-14 11:30:00,61.14,61.28,61.01,61.26,73600.0,47.2298,47.338,47.1294,47.3225,73600.0
2015-05-14 12:00:00,61.27,61.44,61.22,61.42,176500.0,47.3303,47.4616,47.2916,47.4461,176500.0
2015-05-14 12:30:00,61.44,61.46,61.37,61.44,57000.0,47.4616,47.477,47.4075,47.4616,57000.0
2015-05-14 13:00:00,61.45,61.59,61.42,61.56,149900.0,47.4693,47.5774,47.4461,47.5543,149900.0
2015-05-14 13:30:00,61.55,61.55,61.35,61.48,94800.0,47.5466,47.5466,47.3921,47.4925,94800.0
2015-05-14 14:00:00,61.47,61.56,61.42,61.56,96700.0,47.4848,47.5543,47.4461,47.5543,96700.0
2015-05-14 14:30:00,61.56,61.57,61.31,61.48,97100.0,47.5543,47.562,47.3612,47.4925,97100.0
2015-05-14 15:00:00,61.47,61.51,61.26,61.32,81800.0,47.4848,47.5157,47.3225,47.3689,81800.0
2015-05-14 15:30:00,61.33,61.47,61.18,61.32,266500.0,47.3766,47.4848,47.2607,47.3689,266500.0
2015-05-15 09:30:00,61.45,61.6,61.17,61.29,71000.0,47.4693,47.5852,47.253,47.3457,71000.0
2015-05-15 10:00:00,61.26,61.38,61.06,61.24,59100.0,47.3225,47.4152,47.168,47.3071,59100.0
2015-05-15 10:30:00,61.25,61.61,61.23,61.57,90600.0,47.3148,47.5929,47.2994,47.562,90600.0
2015-05-15 11:00:00,61.56,61.63,61.5,61.55,65800.0,47.5543,47.6083,47.5079,47.5466,65800.0
2015-05-15 11:30:00,61.55,61.7,61.51,61.69,48000.0,47.5466,47.6624,47.5157,47.6547,48000.0
2015-05-15 12:00:00,61.69,61.69,61.61,61.67,35400.0,47.6547,47.6547,47.5929,47.6392,35400.0
2015-05-15 12:30:00,61.66,61.74,61.65,61.73,61800.0,47.6315,47.6933,47.6238,47.6856,61800.0
2015-05-15 13:00:00,61.72,61.87,61.7,61.85,93700.0,47.6779,47.7937,47.6624,47.7783,93700.0
2015-05-15 13:30:00,61.86,61.9,61.8,61.83,93900.0,47.786,47.8169,47.7397,47.7628,93900.0
2015-05-15 14:00:00,61.83,61.91,61.74,61.79,49700.0,47.7628,47.8246,47.6933,47.7319,49700.0
2015-05-15 14:30:00,61.79,61.79,61.69,61.69,39500.0,47.7319,47.7319,47.6547,47.6547,39500.0
2015-05-15 15:00:00,61.69,61.74,61.61,61.68,130900.0,47.6547,47.6933,47.5929,47.647,130900.0
2015-05-15 15:30:00,61.68,61.75,61.62,61.66,207700.0,47.647,47.701,47.6006,47.6315,207700.0
2015-05-18 09:30:00,61.97,62.15,61.8,61.86,176300.0,47.871,48.01,47.7397,47.786,176300.0
2015-05-18 10:00:00,61.87,62.05,61.86,62.04,123500.0,47.7937,47.9328,47.786,47.9251,123500.0
2015-05-18 10:30:00,62.06,62.21,62.02,62.09,87600.0,47.9405,48.0564,47.9096,47.9637,87600.0
2015-05-18 11:00:00,62.08,62.15,61.83,61.91,109200.0,47.956,48.01,47.7628,47.8246,109200.0
2015-05-18 11:30:00,61.92,62.27,61.89,62.1,57700.0,47.8324,48.1027,47.8092,47.9714,57700.0
2015-05-18 12:00:00,62.08,62.15,62.0,62.05,46400.0,47.956,48.01,47.8942,47.9328,46400.0
2015-05-18 12:30:00,62.05,62.11,61.97,62.08,50000.0,47.9328,47.9791,47.871,47.956,50000.0
2015-05-18 13:00:00,62.08,62.29,62.05,62.21,60700.0,47.956,48.1182,47.9328,48.0564,60700.0
2015-05-18 13:30:00,62.22,62.53,62.16,62.49,83400.0,48.0641,48.3036,48.0178,48.2727,83400.0
2015-05-18 14:00:00,62.48,62.73,62.47,62.62,174500.0,48.265,48.4581,48.2572,48.3731,174500.0
2015-05-18 14:30:00,62.63,62.87,62.62,62.79,133300.0,48.3808,48.5662,48.3731,48.5044,133300.0
2015-05-18 15:00:00,62.79,62.89,62.69,62.86,137600.0,48.5044,48.5817,48.4272,48.5585,137600.0
2015-05-18 15:30:00,62.86,62.86,62.7,62.76,291800.0,48.5585,48.5585,48.4349,48.4813,291800.0
2015-05-19 09:30:00,63.28,63.49,62.89,63.01,246800.0,48.883,49.0452,48.5817,48.6744,246800.0
2015-05-19 10:00:00,62.98,63.09,62.37,62.52,189700.0,48.6512,48.7362,48.18,48.2959,189700.0
2015-05-19 10:30:00,62.52,62.73,62.31,62.7,157700.0,48.2959,48.4581,48.1336,48.4349,157700.0
2015-05-19 11:00:00,62.72,62.91,62.66,62.9,96300.0,48.4504,48.5971,48.404,48.5894,96300.0
2015-05-19 11:30:00,62.92,63.23,62.91,62.98,247100.0,48.6049,48.8443,48.5971,48.6512,247100.0
2015-05-19 12:00:00,62.97,63.33,62.97,63.32,124900.0,48.6435,48.9216,48.6435,48.9139,124900.0
2015-05-19 12:30:00,63.31,63.72,63.29,63.35,269200.0,48.9061,49.2228,48.8907,48.937,269200.0
2015-05-19 13:00:00,63.37,63.44,63.17,63.19,178000.0,48.9525,49.0065,48.798,48.8134,178000.0
2015-05-19 13:30:00,63.19,63.53,63.11,63.49,213400.0,48.8134,49.0761,48.7516,49.0452,213400.0
2015-05-19 14:00:00,63.48,63.67,63.46,63.58,200600.0,49.0374,49.1842,49.022,49.1147,200600.0
2015-05-19 14:30:00,63.58,63.66,63.45,63.66,227800.0,49.1147,49.1765,49.0143,49.1765,227800.0
2015-05-19 15:00:00,63.66,63.66,63.48,63.55,355000.0,49.1765,49.1765,49.0374,49.0915,355000.0
2015-05-19 15:30:00,63.55,63.58,63.27,63.48,570000.0,49.0915,49.1147,48.8752,49.0374,570000.0
2015-05-20 09:30:00,63.29,63.57,62.4,62.42,369500.0,48.8907,49.107,48.2032,48.2186,369500.0
2015-05-20 10:00:00,62.4,62.96,62.26,62.7,230800.0,48.2032,48.6358,48.095,48.4349,230800.0
2015-05-20 10:30:00,62.69,63.62,62.54,63.53,299800.0,48.4272,49.1456,48.3113,49.0761,299800.0
2015-05-20 11:00:00,63.54,63.73,63.22,63.69,234900.0,49.0838,49.2306,48.8366,49.1997,234900.0
2015-05-20 11:30:00,63.69,63.72,63.22,63.31,306700.0,49.1997,49.2228,48.8366,48.9061,306700.0
2015-05-20 12:00:00,63.32,63.51,63.29,63.39,96900.0,48.9139,49.0606,48.8907,48.9679,96900.0
2015-05-20 12:30:00,63.39,63.52,63.28,63.31,85900.0,48.9679,49.0683,48.883,48.9061,85900.0
2015-05-20 13:00:00,63.33,63.35,63.15,63.15,90600.0,48.9216,48.937,48.7825,48.7825,90600.0
2015-05-20 13:30:00,63.16,63.23,62.99,63.15,151400.0,48.7903,48.8443,48.6589,48.7825,151400.0
2015-05-20 14:00:00,63.16,63.5,63.16,63.43,167200.0,48.7903,49.0529,48.7903,48.9988,167200.0
2015-05-20 14:30:00,63.43,63.55,63.42,63.49,167300.0,48.9988,49.0915,48.9911,49.0452,167300.0
2015-05-20 15:00:00,63.49,63.53,63.38,63.46,181100.0,49.0452,49.0761,48.9602,49.022,181100.0
2015-05-20 15:30:00,63.46,63.64,63.46,63.5,734700.0,49.022,49.161,49.022,49.0529,734700.0
2015-05-21 09:30:00,63.34,63.98,63.01,63.65,274100.0,48.9293,49.4237,48.6744,49.1688,274100.0
2015-05-21 10:00:00,63.64,63.91,63.53,63.87,154300.0,49.161,49.3696,49.0761,49.3387,154300.0
2015-05-21 10:30:00,63.87,63.93,63.75,63.84,131100.0,49.3387,49.3851,49.246,49.3155,131100.0
2015-05-21 11:00:00,63.84,64.14,63.82,64.05,240100.0,49.3155,49.5473,49.3001,49.4778,240100.0
2015-05-21 11:30:00,64.05,64.05,63.91,63.97,192000.0,49.4778,49.4778,49.3696,49.416,192000.0
2015-05-21 12:00:00,63.96,64.01,63.8,64.01,169500.0,49.4082,49.4469,49.2846,49.4469,169500.0
2015-05-21 12:30:00,64.01,64.01,63.66,63.76,140900.0,49.4469,49.4469,49.1765,49.2537,140900.0
2015-05-21 13:00:00,63.76,63.93,63.7,63.92,250800.0,49.2537,49.3851,49.2074,49.3773,250800.0
2015-05-21 13:30:00,63.91,64.15,63.88,64.06,245900.0,49.3696,49.555,49.3464,49.4855,245900.0
2015-05-21 14:00:00,64.05,64.23,64.03,64.18,148300.0,49.4778,49.6168,49.4623,49.5782,148300.0
2015-05-21 14:30:00,64.17,64.21,63.99,64.01,210300.0,49.5705,49.6014,49.4314,49.4469,210300.0
2015-05-21 15:00:00,64.0,64.14,63.95,64.13,233700.0,49.4391,49.5473,49.4005,49.5396,233700.0
2015-05-21 15:30:00,64.13,64.38,63.97,64.11,994200.0,49.5396,49.7327,49.416,49.5241,994200.0
2015-05-22 09:30:00,65.06,65.8,62.6,64.93,1389900.0,50.258,50.8296,48.3577,50.1576,1389900.0
2015-05-22 10:00:00,64.92,65.35,64.1,64.2,642900.0,50.1498,50.482,49.5164,49.5936,642900.0
2015-05-22 10:30:00,64.13,64.44,64.1,64.43,355500.0,49.5396,49.779,49.5164,49.7713,355500.0
2015-05-22 11:00:00,64.43,64.52,63.54,63.57,552600.0,49.7713,49.8408,49.0838,49.107,552600.0
2015-05-22 11:30:00,63.59,63.69,62.81,63.35,390900.0,49.1224,49.1997,48.5199,48.937,390900.0
2015-05-22 12:00:00,63.37,63.42,62.95,63.17,323900.0,48.9525,48.9911,48.628,48.798,323900.0
2015-05-22 12:30:00,63.16,63.47,63.1,63.46,196800.0,48.7903,49.0297,48.7439,49.022,196800.0
2015-05-22 13:00:00,63.45,63.6,63.2,63.32,237100.0,49.0143,49.1301,48.8212,48.9139,237100.0
2015-05-22 13:30:00,63.33,63.45,63.24,63.27,213100.0,48.9216,49.0143,48.8521,48.8752,213100.0
2015-05-22 14:00:00,63.27,63.43,63.15,63.39,278700.0,48.8752,48.9988,48.7825,48.9679,278700.0
2015-05-22 14:30:00,63.37,63.59,63.26,63.37,289500.0,48.9525,49.1224,48.8675,48.9525,289500.0
2015-05-22 15:00:00,63.36,63.58,63.36,63.49,333900.0,48.9448,49.1147,48.9448,49.0452,333900.0
2015-05-22 15:30:00,63.5,63.6,63.32,63.46,731700.0,49.0529,49.1301,48.9139,49.022,731700.0
2015-05-26 09:30:00,63.7,63.77,63.33,63.51,325800.0,49.2074,49.2615,48.9216,49.0606,325800.0
2015-05-26 10:00:00,63.49,63.89,63.49,63.73,250200.0,49.0452,49.3542,49.0452,49.2306,250200.0
2015-05-26 10:30:00,63.74,63.74,63.42,63.47,229200.0,49.2383,49.2383,48.9911,49.0297,229200.0
2015-05-26 11:00:00,63.49,63.51,63.24,63.3,169800.0,49.0452,49.0606,48.8521,48.8984,169800.0
2015-05-26 11:30:00,63.29,63.3,62.81,62.87,251200.0,48.8907,48.8984,48.5199,48.5662,251200.0
2015-05-26 12:00:00,62.87,62.88,62.61,62.78,174200.0,48.5662,48.574,48.3654,48.4967,174200.0
2015-05-26 12:30:00,62.78,62.87,62.64,62.64,62700.0,48.4967,48.5662,48.3886,48.3886,62700.0
2015-05-26 13:00:00,62.64,62.81,62.58,62.66,102600.0,48.3886,48.5199,48.3422,48.404,102600.0
2015-05-26 13:30:00,62.66,62.67,62.44,62.45,157500.0,48.404,48.4117,48.2341,48.2418,157500.0
2015-05-26 14:00:00,62.44,62.46,62.3,62.46,131700.0,48.2341,48.2495,48.1259,48.2495,131700.0
2015-05-26 14:30:00,62.46,62.56,62.42,62.51,143100.0,48.2495,48.3268,48.2186,48.2881,143100.0
2015-05-26 15:00:00,62.51,62.73,62.35,62.63,221300.0,48.2881,48.4581,48.1645,48.3808,221300.0
2015-05-26 15:30:00,62.64,62.7,62.48,62.54,372100.0,48.3886,48.4349,48.265,48.3113,372100.0
2015-05-27 09:30:00,62.58,63.25,62.46,63.07,96400.0,48.3422,48.8598,48.2495,48.7207,96400.0
2015-05-27 10:00:00,63.09,63.1,62.77,62.8,73600.0,48.7362,48.7439,48.489,48.5122,73600.0
2015-05-27 10:30:00,62.78,63.02,62.77,63.0,67400.0,48.4967,48.6821,48.489,48.6667,67400.0
2015-05-27 11:00:00,63.0,63.21,62.99,63.17,99400.0,48.6667,48.8289,48.6589,48.798,99400.0
2015-05-27 11:30:00,63.19,63.25,63.04,63.04,85500.0,48.8134,48.8598,48.6976,48.6976,85500.0
2015-05-27 12:00:00,63.04,63.21,63.02,63.21,55500.0,48.6976,48.8289,48.6821,48.8289,55500.0
2015-05-27 12:30:00,63.22,63.31,63.13,63.2,51400.0,48.8366,48.9061,48.7671,48.8212,51400.0
2015-05-27 13:00:00,63.2,63.41,63.19,63.4,89800.0,48.8212,48.9834,48.8134,48.9757,89800.0
2015-05-27 13:30:00,63.4,63.48,63.26,63.29,68300.0,48.9757,49.0374,48.8675,48.8907,68300.0
2015-05-27 14:00:00,63.29,63.43,63.27,63.3,74500.0,48.8907,48.9988,48.8752,48.8984,74500.0
2015-05-27 14:30:00,63.3,63.4,63.25,63.38,63800.0,48.8984,48.9757,48.8598,48.9602,63800.0
2015-05-27 15:00:00,63.39,63.44,63.23,63.25,101500.0,48.9679,49.0065,48.8443,48.8598,101500.0
2015-05-27 15:30:00,63.24,63.43,63.23,63.39,288800.0,48.8521,48.9988,48.8443,48.9679,288800.0
2015-05-28 09:30:00,63.35,63.67,63.17,63.2,93900.0,48.937,49.1842,48.798,48.8212,93900.0
2015-05-28 10:00:00,63.25,63.45,63.18,63.36,60900.0,48.8598,49.0143,48.8057,48.9448,60900.0
2015-05-28 10:30:00,63.36,63.39,63.15,63.24,114300.0,48.9448,48.9679,48.7825,48.8521,114300.0
2015-05-28 11:00:00,63.25,63.4,63.15,63.16,67200.0,48.8598,48.9757,48.7825,48.7903,67200.0
2015-05-28 11:30:00,63.17,63.27,63.11,63.15,44400.0,48.798,48.8752,48.7516,48.7825,44400.0
2015-05-28 12:00:00,63.15,63.3,63.1,63.25,38100.0,48.7825,48.8984,48.7439,48.8598,38100.0
2015-05-28 12:30:00,63.25,63.25,63.11,63.16,38800.0,48.8598,48.8598,48.7516,48.7903,38800.0
2015-05-28 13:00:00,63.15,63.27,63.11,63.18,42100.0,48.7825,48.8752,48.7516,48.8057,42100.0
2015-05-28 13:30:00,63.18,63.27,63.15,63.17,44400.0,48.8057,48.8752,48.7825,48.798,44400.0
2015-05-28 14:00:00,63.17,63.27,63.15,63.24,42300.0,48.798,48.8752,48.7825,48.8521,42300.0
2015-05-28 14:30:00,63.24,63.25,63.07,63.17,81000.0,48.8521,48.8598,48.7207,48.798,81000.0
2015-05-28 15:00:00,63.17,63.24,63.1,63.11,64900.0,48.798,48.8521,48.7439,48.7516,64900.0
2015-05-28 15:30:00,63.11,63.22,63.08,63.16,201300.0,48.7516,48.8366,48.7285,48.7903,201300.0
2015-05-29 09:30:00,63.12,63.34,63.0,63.28,107700.0,48.7594,48.9293,48.6667,48.883,107700.0
2015-05-29 10:00:00,63.27,63.36,62.97,62.98,77600.0,48.8752,48.9448,48.6435,48.6512,77600.0
2015-05-29 10:30:00,62.98,63.13,62.89,62.99,137000.0,48.6512,48.7671,48.5817,48.6589,137000.0
2015-05-29 11:00:00,63.0,63.09,62.71,62.72,63100.0,48.6667,48.7362,48.4426,48.4504,63100.0
2015-05-29 11:30:00,62.73,62.84,62.63,62.77,65200.0,48.4581,48.5431,48.3808,48.489,65200.0
2015-05-29 12:00:00,62.77,63.07,62.77,62.98,44000.0,48.489,48.7207,48.489,48.6512,44000.0
2015-05-29 12:30:00,62.99,63.13,62.96,62.96,43400.0,48.6589,48.7671,48.6358,48.6358,43400.0
2015-05-29 13:00:00,62.95,63.13,62.95,63.13,49300.0,48.628,48.7671,48.628,48.7671,49300.0
2015-05-29 13:30:00,63.13,63.15,62.93,62.93,57300.0,48.7671,48.7825,48.6126,48.6126,57300.0
2015-05-29 14:00:00,62.92,63.01,62.88,62.94,61200.0,48.6049,48.6744,48.574,48.6203,61200.0
2015-05-29 14:30:00,62.93,63.04,62.92,63.01,84000.0,48.6126,48.6976,48.6049,48.6744,84000.0
2015-05-29 15:00:00,63.0,63.18,62.99,63.18,125300.0,48.6667,48.8057,48.6589,48.8057,125300.0
2015-05-29 15:30:00,63.18,63.34,63.12,63.2,293900.0,48.8057,48.9293,48.7594,48.8212,293900.0
2015-06-01 09:30:00,63.32,63.57,63.02,63.35,119802.0,48.9139,49.107,48.6821,48.937,119802.0
2015-06-01 10:00:00,63.33,63.62,63.09,63.3,142075.0,48.9216,49.1456,48.7362,48.8984,142075.0
2015-06-01 10:30:00,63.31,63.58,63.22,63.58,78100.0,48.9061,49.1147,48.8366,49.1147,78100.0
2015-06-01 11:00:00,63.56,63.69,63.39,63.39,71862.0,49.0992,49.1997,48.9679,48.9679,71862.0
2015-06-01 11:30:00,63.43,63.57,63.4,63.55,75291.0,48.9988,49.107,48.9757,49.0915,75291.0
2015-06-01 12:00:00,63.56,63.94,63.55,63.92,65967.0,49.0992,49.3928,49.0915,49.3773,65967.0
2015-06-01 12:30:00,63.92,63.98,63.69,63.77,63433.0,49.3773,49.4237,49.1997,49.2615,63433.0
2015-06-01 13:00:00,63.77,63.82,63.69,63.74,41194.0,49.2615,49.3001,49.1997,49.2383,41194.0
2015-06-01 13:30:00,63.73,63.76,63.6,63.66,47446.0,49.2306,49.2537,49.1301,49.1765,47446.0
2015-06-01 14:00:00,63.66,63.73,63.62,63.69,52211.0,49.1765,49.2306,49.1456,49.1997,52211.0
2015-06-01 14:30:00,63.69,63.69,63.48,63.51,62432.0,49.1997,49.1997,49.0374,49.0606,62432.0
2015-06-01 15:00:00,63.51,63.54,63.41,63.42,84728.0,49.0606,49.0838,48.9834,48.9911,84728.0
2015-06-01 15:30:00,63.42,63.42,63.17,63.23,251280.0,48.9911,48.9911,48.798,48.8443,251280.0
2015-06-02 09:30:00,63.01,63.49,63.01,63.44,307849.0,48.6744,49.0452,48.6744,49.0065,307849.0
2015-06-02 10:00:00,63.44,63.5,63.23,63.26,102218.0,49.0065,49.0529,48.8443,48.8675,102218.0
2015-06-02 10:30:00,63.27,63.49,63.22,63.22,68477.0,48.8752,49.0452,48.8366,48.8366,68477.0
2015-06-02 11:00:00,63.21,63.31,63.15,63.19,98246.0,48.8289,48.9061,48.7825,48.8134,98246.0
2015-06-02 11:30:00,63.19,63.23,62.99,63.02,93741.0,48.8134,48.8443,48.6589,48.6821,93741.0
2015-06-02 12:00:00,63.01,63.38,63.01,63.23,79589.0,48.6744,48.9602,48.6744,48.8443,79589.0
2015-06-02 12:30:00,63.24,63.38,63.22,63.33,127575.0,48.8521,48.9602,48.8366,48.9216,127575.0
2015-06-02 13:00:00,63.33,63.37,63.12,63.12,106759.0,48.9216,48.9525,48.7594,48.7594,106759.0
2015-06-02 13:30:00,63.13,63.16,63.02,63.06,90409.0,48.7671,48.7903,48.6821,48.713,90409.0
2015-06-02 14:00:00,63.06,63.06,62.88,62.89,90865.0,48.713,48.713,48.574,48.5817,90865.0
2015-06-02 14:30:00,62.9,62.91,62.72,62.82,133874.0,48.5894,48.5971,48.4504,48.5276,133874.0
2015-06-02 15:00:00,62.81,62.84,62.6,62.6,177778.0,48.5199,48.5431,48.3577,48.3577,177778.0
2015-06-02 15:30:00,62.6,62.66,62.5,62.58,447990.0,48.3577,48.404,48.2804,48.3422,447990.0
2015-06-03 09:30:00,62.66,63.01,62.52,62.95,128333.0,48.404,48.6744,48.2959,48.628,128333.0
2015-06-03 10:00:00,62.99,63.26,62.91,63.15,141869.0,48.6589,48.8675,48.5971,48.7825,141869.0
2015-06-03 10:30:00,63.14,63.39,63.03,63.28,99175.0,48.7748,48.9679,48.6898,48.883,99175.0
2015-06-03 11:00:00,63.29,63.51,63.2,63.39,78054.0,48.8907,49.0606,48.8212,48.9679,78054.0
2015-06-03 11:30:00,63.41,63.59,63.36,63.59,70588.0,48.9834,49.1224,48.9448,49.1224,70588.0
2015-06-03 12:00:00,63.57,63.61,63.46,63.52,45685.0,49.107,49.1379,49.022,49.0683,45685.0
2015-06-03 12:30:00,63.49,63.49,63.36,63.44,61242.0,49.0452,49.0452,48.9448,49.0065,61242.0
2015-06-03 13:00:00,63.44,63.6,63.34,63.54,54603.0,49.0065,49.1301,48.9293,49.0838,54603.0
2015-06-03 13:30:00,63.56,63.72,63.5,63.67,89797.0,49.0992,49.2228,49.0529,49.1842,89797.0
2015-06-03 14:00:00,63.67,63.74,63.63,63.7,77522.0,49.1842,49.2383,49.1533,49.2074,77522.0
2015-06-03 14:30:00,63.7,63.83,63.62,63.71,69326.0,49.2074,49.3078,49.1456,49.2151,69326.0
2015-06-03 15:00:00,63.72,63.83,63.59,63.6,100688.0,49.2228,49.3078,49.1224,49.1301,100688.0
2015-06-03 15:30:00,63.61,63.79,63.59,63.62,219011.0,49.1379,49.2769,49.1224,49.1456,219011.0
2015-06-04 09:30:00,63.17,63.43,63.06,63.34,111813.0,48.798,48.9988,48.713,48.9293,111813.0
2015-06-04 10:00:00,63.32,63.58,63.32,63.42,60973.0,48.9139,49.1147,48.9139,48.9911,60973.0
2015-06-04 10:30:00,63.44,63.48,63.2,63.26,122422.0,49.0065,49.0374,48.8212,48.8675,122422.0
2015-06-04 11:00:00,63.26,63.44,63.19,63.22,50914.0,48.8675,49.0065,48.8134,48.8366,50914.0
2015-06-04 11:30:00,63.23,63.31,63.05,63.21,49917.0,48.8443,48.9061,48.7053,48.8289,49917.0
2015-06-04 12:00:00,63.21,63.36,63.19,63.35,44362.0,48.8289,48.9448,48.8134,48.937,44362.0
2015-06-04 12:30:00,63.33,63.36,63.22,63.26,32705.0,48.9216,48.9448,48.8366,48.8675,32705.0
2015-06-04 13:00:00,63.26,63.28,63.0,63.06,53211.0,48.8675,48.883,48.6667,48.713,53211.0
2015-06-04 13:30:00,63.04,63.17,62.95,62.95,51841.0,48.6976,48.798,48.628,48.628,51841.0
2015-06-04 14:00:00,62.96,63.06,62.84,63.05,53885.0,48.6358,48.713,48.5431,48.7053,53885.0
2015-06-04 14:30:00,63.03,63.17,63.03,63.05,53346.0,48.6898,48.798,48.6898,48.7053,53346.0
2015-06-04 15:00:00,63.04,63.11,62.99,62.99,71904.0,48.6976,48.7516,48.6589,48.6589,71904.0
2015-06-04 15:30:00,62.99,63.03,62.9,62.92,187771.0,48.6589,48.6898,48.5894,48.6049,187771.0
2015-06-05 09:30:00,62.98,63.01,62.4,62.71,72335.0,48.6512,48.6744,48.2032,48.4426,72335.0
2015-06-05 10:00:00,62.71,62.86,62.64,62.7,59293.0,48.4426,48.5585,48.3886,48.4349,59293.0
2015-06-05 10:30:00,62.71,62.83,62.4,62.62,44091.0,48.4426,48.5353,48.2032,48.3731,44091.0
2015-06-05 11:00:00,62.64,62.8,62.33,62.78,100850.0,48.3886,48.5122,48.1491,48.4967,100850.0
2015-06-05 11:30:00,62.8,62.88,62.68,62.86,46264.0,48.5122,48.574,48.4195,48.5585,46264.0
2015-06-05 12:00:00,62.84,62.96,62.74,62.74,69891.0,48.5431,48.6358,48.4658,48.4658,69891.0
2015-06-05 12:30:00,62.71,62.86,62.69,62.86,34921.0,48.4426,48.5585,48.4272,48.5585,34921.0
2015-06-05 13:00:00,62.85,62.86,62.77,62.82,26419.0,48.5508,48.5585,48.489,48.5276,26419.0
2015-06-05 13:30:00,62.82,62.87,62.75,62.79,35701.0,48.5276,48.5662,48.4735,48.5044,35701.0
2015-06-05 14:00:00,62.78,62.8,62.68,62.73,52396.0,48.4967,48.5122,48.4195,48.4581,52396.0
2015-06-05 14:30:00,62.73,62.76,62.63,62.66,58714.0,48.4581,48.4813,48.3808,48.404,58714.0
2015-06-05 15:00:00,62.65,62.72,62.54,62.61,92233.0,48.3963,48.4504,48.3113,48.3654,92233.0
2015-06-05 15:30:00,62.61,62.74,62.52,62.67,255205.0,48.3654,48.4658,48.2959,48.4117,255205.0
2015-06-08 09:30:00,62.8,63.19,62.56,62.95,122564.0,48.5122,48.8134,48.3268,48.628,122564.0
2015-06-08 10:00:00,62.91,63.16,62.87,63.0,78239.0,48.5971,48.7903,48.5662,48.6667,78239.0
2015-06-08 10:30:00,62.99,63.17,62.97,63.04,84645.0,48.6589,48.798,48.6435,48.6976,84645.0
2015-06-08 11:00:00,63.04,63.25,62.98,62.98,82343.0,48.6976,48.8598,48.6512,48.6512,82343.0
2015-06-08 11:30:00,62.98,63.09,62.87,62.93,94809.0,48.6512,48.7362,48.5662,48.6126,94809.0
2015-06-08 12:00:00,62.92,63.03,62.88,62.99,51329.0,48.6049,48.6898,48.574,48.6589,51329.0
2015-06-08 12:30:00,62.99,63.0,62.84,62.86,29646.0,48.6589,48.6667,48.5431,48.5585,29646.0
2015-06-08 13:00:00,62.87,62.97,62.84,62.87,37006.0,48.5662,48.6435,48.5431,48.5662,37006.0
2015-06-08 13:30:00,62.9,62.9,62.77,62.82,38925.0,48.5894,48.5894,48.489,48.5276,38925.0
2015-06-08 14:00:00,62.83,62.97,62.76,62.96,53015.0,48.5353,48.6435,48.4813,48.6358,53015.0
2015-06-08 14:30:00,62.97,63.06,62.95,63.02,80327.0,48.6435,48.713,48.628,48.6821,80327.0
2015-06-08 15:00:00,63.01,63.02,62.65,62.65,106615.0,48.6744,48.6821,48.3963,48.3963,106615.0
2015-06-08 15:30:00,62.65,62.66,62.42,62.5,321494.0,48.3963,48.404,48.2186,48.2804,321494.0
2015-06-09 09:30:00,62.52,62.7,61.92,61.97,263000.0,48.2959,48.4349,47.8324,47.871,263000.0
2015-06-09 10:00:00,61.95,61.98,61.49,61.5,156308.0,47.8555,47.8787,47.5002,47.5079,156308.0
2015-06-09 10:30:00,61.49,61.49,61.31,61.43,106045.0,47.5002,47.5002,47.3612,47.4539,106045.0
2015-06-09 11:00:00,61.43,61.85,61.4,61.57,233672.0,47.4539,47.7783,47.4307,47.562,233672.0
2015-06-09 11:30:00,61.56,61.76,61.56,61.59,57474.0,47.5543,47.7088,47.5543,47.5774,57474.0
2015-06-09 12:00:00,61.59,61.64,61.54,61.58,38126.0,47.5774,47.6161,47.5388,47.5697,38126.0
2015-06-09 12:30:00,61.58,61.58,61.48,61.51,41889.0,47.5697,47.5697,47.4925,47.5157,41889.0
2015-06-09 13:00:00,61.51,61.68,61.51,61.63,39679.0,47.5157,47.647,47.5157,47.6083,39679.0
2015-06-09 13:30:00,61.62,61.68,61.48,61.52,47624.0,47.6006,47.647,47.4925,47.5234,47624.0
2015-06-09 14:00:00,61.51,61.62,61.5,61.6,46411.0,47.5157,47.6006,47.5079,47.5852,46411.0
2015-06-09 14:30:00,61.59,61.71,61.58,61.6,76187.0,47.5774,47.6701,47.5697,47.5852,76187.0
2015-06-09 15:00:00,61.61,61.85,61.58,61.82,101545.0,47.5929,47.7783,47.5697,47.7551,101545.0
2015-06-09 15:30:00,61.82,62.04,61.79,62.0,289773.0,47.7551,47.9251,47.7319,47.8942,289773.0
2015-06-10 09:30:00,62.26,62.67,62.01,62.46,112535.0,48.095,48.4117,47.9019,48.2495,112535.0
2015-06-10 10:00:00,62.47,62.68,62.36,62.62,70658.0,48.2572,48.4195,48.1723,48.3731,70658.0
2015-06-10 10:30:00,62.63,62.65,62.31,62.35,114658.0,48.3808,48.3963,48.1336,48.1645,114658.0
2015-06-10 11:00:00,62.38,62.59,62.27,62.56,61823.0,48.1877,48.3499,48.1027,48.3268,61823.0
2015-06-10 11:30:00,62.57,62.63,62.43,62.56,54533.0,48.3345,48.3808,48.2263,48.3268,54533.0
2015-06-10 12:00:00,62.56,62.58,62.41,62.49,45933.0,48.3268,48.3422,48.2109,48.2727,45933.0
2015-06-10 12:30:00,62.48,62.53,62.44,62.51,42442.0,48.265,48.3036,48.2341,48.2881,42442.0
2015-06-10 13:00:00,62.5,62.58,62.4,62.43,44271.0,48.2804,48.3422,48.2032,48.2263,44271.0
2015-06-10 13:30:00,62.43,62.43,62.29,62.37,52973.0,48.2263,48.2263,48.1182,48.18,52973.0
2015-06-10 14:00:00,62.37,62.5,62.36,62.5,51410.0,48.18,48.2804,48.1723,48.2804,51410.0
2015-06-10 14:30:00,62.5,62.51,62.29,62.39,83164.0,48.2804,48.2881,48.1182,48.1954,83164.0
2015-06-10 15:00:00,62.39,62.45,62.36,62.42,65693.0,48.1954,48.2418,48.1723,48.2186,65693.0
2015-06-10 15:30:00,62.42,62.57,62.42,62.49,229848.0,48.2186,48.3345,48.2186,48.2727,229848.0
2015-06-11 09:30:00,62.61,62.92,62.43,62.83,82615.0,48.3654,48.6049,48.2263,48.5353,82615.0
2015-06-11 10:00:00,62.83,62.98,62.58,62.63,68644.0,48.5353,48.6512,48.3422,48.3808,68644.0
2015-06-11 10:30:00,62.63,62.9,62.58,62.79,54472.0,48.3808,48.5894,48.3422,48.5044,54472.0
2015-06-11 11:00:00,62.79,62.9,62.76,62.88,52052.0,48.5044,48.5894,48.4813,48.574,52052.0
2015-06-11 11:30:00,62.9,63.0,62.85,62.97,52645.0,48.5894,48.6667,48.5508,48.6435,52645.0
2015-06-11 12:00:00,62.95,63.02,62.91,63.0,34363.0,48.628,48.6821,48.5971,48.6667,34363.0
2015-06-11 12:30:00,62.99,63.08,62.99,63.07,33237.0,48.6589,48.7285,48.6589,48.7207,33237.0
2015-06-11 13:00:00,63.06,63.06,62.95,63.03,41031.0,48.713,48.713,48.628,48.6898,41031.0
2015-06-11 13:30:00,63.04,63.06,62.91,62.97,41436.0,48.6976,48.713,48.5971,48.6435,41436.0
2015-06-11 14:00:00,62.98,63.04,62.96,62.99,50305.0,48.6512,48.6976,48.6358,48.6589,50305.0
2015-06-11 14:30:00,62.98,63.05,62.95,62.99,83649.0,48.6512,48.7053,48.628,48.6589,83649.0
2015-06-11 15:00:00,63.0,63.02,62.91,62.99,120375.0,48.6667,48.6821,48.5971,48.6589,120375.0
2015-06-11 15:30:00,62.99,63.16,62.99,63.16,251306.0,48.6589,48.7903,48.6589,48.7903,251306.0
2015-06-12 09:30:00,62.7,63.36,62.7,63.27,96576.0,48.4349,48.9448,48.4349,48.8752,96576.0
2015-06-12 10:00:00,63.27,63.56,63.22,63.5,67736.0,48.8752,49.0992,48.8366,49.0529,67736.0
2015-06-12 10:30:00,63.51,63.51,63.12,63.24,57319.0,49.0606,49.0606,48.7594,48.8521,57319.0
2015-06-12 11:00:00,63.24,63.53,63.18,63.52,56348.0,48.8521,49.0761,48.8057,49.0683,56348.0
2015-06-12 11:30:00,63.51,63.68,63.47,63.6,75968.0,49.0606,49.1919,49.0297,49.1301,75968.0
2015-06-12 12:00:00,63.59,63.75,63.52,63.74,45887.0,49.1224,49.246,49.0683,49.2383,45887.0
2015-06-12 12:30:00,63.73,63.73,63.45,63.47,38302.0,49.2306,49.2306,49.0143,49.0297,38302.0
2015-06-12 13:00:00,63.47,63.57,63.43,63.51,49408.0,49.0297,49.107,48.9988,49.0606,49408.0
2015-06-12 13:30:00,63.52,63.56,63.43,63.49,54323.0,49.0683,49.0992,48.9988,49.0452,54323.0
2015-06-12 14:00:00,63.48,63.5,63.36,63.38,61477.0,49.0374,49.0529,48.9448,48.9602,61477.0
2015-06-12 14:30:00,63.38,63.42,63.32,63.39,74929.0,48.9602,48.9911,48.9139,48.9679,74929.0
2015-06-12 15:00:00,63.39,63.42,63.3,63.36,70861.0,48.9679,48.9911,48.8984,48.9448,70861.0
2015-06-12 15:30:00,63.37,63.48,63.36,63.4,200238.0,48.9525,49.0374,48.9448,48.9757,200238.0
2015-06-15 09:30:00,62.94,62.94,62.33,62.35,58708.0,48.6203,48.6203,48.1491,48.1645,58708.0
2015-06-15 10:00:00,62.34,62.6,62.26,62.53,66133.0,48.1568,48.3577,48.095,48.3036,66133.0
2015-06-15 10:30:00,62.54,62.75,62.5,62.66,76797.0,48.3113,48.4735,48.2804,48.404,76797.0
2015-06-15 11:00:00,62.67,62.83,62.66,62.74,58325.0,48.4117,48.5353,48.404,48.4658,58325.0
2015-06-15 11:30:00,62.73,62.85,62.71,62.78,47177.0,48.4581,48.5508,48.4426,48.4967,47177.0
2015-06-15 12:00:00,62.76,62.8,62.65,62.65,39795.0,48.4813,48.5122,48.3963,48.3963,39795.0
2015-06-15 12:30:00,62.65,62.74,62.65,62.69,34943.0,48.3963,48.4658,48.3963,48.4272,34943.0
2015-06-15 13:00:00,62.7,62.7,62.61,62.64,26346.0,48.4349,48.4349,48.3654,48.3886,26346.0
2015-06-15 13:30:00,62.66,62.8,62.6,62.73,69503.0,48.404,48.5122,48.3577,48.4581,69503.0
2015-06-15 14:00:00,62.72,62.82,62.67,62.72,34672.0,48.4504,48.5276,48.4117,48.4504,34672.0
2015-06-15 14:30:00,62.74,62.8,62.53,62.6,55665.0,48.4658,48.5122,48.3036,48.3577,55665.0
2015-06-15 15:00:00,62.59,62.71,62.54,62.71,86687.0,48.3499,48.4426,48.3113,48.4426,86687.0
2015-06-15 15:30:00,62.71,62.8,62.58,62.59,336637.0,48.4426,48.5122,48.3422,48.3499,336637.0
2015-06-16 09:30:00,62.45,62.96,62.45,62.93,51438.0,48.2418,48.6358,48.2418,48.6126,51438.0
2015-06-16 10:00:00,62.94,63.06,62.83,62.93,41349.0,48.6203,48.713,48.5353,48.6126,41349.0
2015-06-16 10:30:00,62.93,63.04,62.91,62.95,33814.0,48.6126,48.6976,48.5971,48.628,33814.0
2015-06-16 11:00:00,62.97,63.15,62.95,63.13,36615.0,48.6435,48.7825,48.628,48.7671,36615.0
2015-06-16 11:30:00,63.14,63.31,63.09,63.27,40662.0,48.7748,48.9061,48.7362,48.8752,40662.0
2015-06-16 12:00:00,63.24,63.32,63.17,63.21,33973.0,48.8521,48.9139,48.798,48.8289,33973.0
2015-06-16 12:30:00,63.2,63.32,63.16,63.22,66447.0,48.8212,48.9139,48.7903,48.8366,66447.0
2015-06-16 13:00:00,63.22,63.32,63.2,63.24,66864.0,48.8366,48.9139,48.8212,48.8521,66864.0
2015-06-16 13:30:00,63.26,63.28,63.18,63.22,48622.0,48.8675,48.883,48.8057,48.8366,48622.0
2015-06-16 14:00:00,63.23,63.24,63.1,63.14,67131.0,48.8443,48.8521,48.7439,48.7748,67131.0
2015-06-16 14:30:00,63.15,63.17,62.97,62.98,131826.0,48.7825,48.798,48.6435,48.6512,131826.0
2015-06-16 15:00:00,62.98,63.03,62.97,63.01,72534.0,48.6512,48.6898,48.6435,48.6744,72534.0
2015-06-16 15:30:00,63.02,63.07,62.96,63.0,138752.0,48.6821,48.7207,48.6358,48.6667,138752.0
2015-06-17 09:30:00,63.01,63.38,62.95,63.1,68225.0,48.6744,48.9602,48.628,48.7439,68225.0
2015-06-17 10:00:00,63.11,63.15,62.95,63.02,105349.0,48.7516,48.7825,48.628,48.6821,105349.0
2015-06-17 10:30:00,63.0,63.09,62.89,62.98,53093.0,48.6667,48.7362,48.5817,48.6512,53093.0
2015-06-17 11:00:00,63.0,63.1,62.98,63.06,36482.0,48.6667,48.7439,48.6512,48.713,36482.0
2015-06-17 11:30:00,63.05,63.15,63.02,63.09,27801.0,48.7053,48.7825,48.6821,48.7362,27801.0
2015-06-17 12:00:00,63.1,63.11,62.92,62.93,30446.0,48.7439,48.7516,48.6049,48.6126,30446.0
2015-06-17 12:30:00,62.91,62.98,62.77,62.82,23225.0,48.5971,48.6512,48.489,48.5276,23225.0
2015-06-17 13:00:00,62.79,62.88,62.76,62.81,26879.0,48.5044,48.574,48.4813,48.5199,26879.0
2015-06-17 13:30:00,62.8,62.95,62.77,62.89,30466.0,48.5122,48.628,48.489,48.5817,30466.0
2015-06-17 14:00:00,62.89,63.1,62.77,62.97,52239.0,48.5817,48.7439,48.489,48.6435,52239.0
2015-06-17 14:30:00,62.96,63.31,62.95,63.28,43271.0,48.6358,48.9061,48.628,48.883,43271.0
2015-06-17 15:00:00,63.28,63.3,63.15,63.26,49322.0,48.883,48.8984,48.7825,48.8675,49322.0
2015-06-17 15:30:00,63.27,63.29,63.02,63.18,192841.0,48.8752,48.8907,48.6821,48.8057,192841.0
2015-06-18 09:30:00,63.18,63.86,63.18,63.67,61123.0,48.8057,49.331,48.8057,49.1842,61123.0
2015-06-18 10:00:00,63.62,63.79,63.51,63.72,48343.0,49.1456,49.2769,49.0606,49.2228,48343.0
2015-06-18 10:30:00,63.7,63.92,63.68,63.83,61622.0,49.2074,49.3773,49.1919,49.3078,61622.0
2015-06-18 11:00:00,63.81,63.83,63.55,63.6,58108.0,49.2924,49.3078,49.0915,49.1301,58108.0
2015-06-18 11:30:00,63.61,63.9,63.56,63.86,48694.0,49.1379,49.3619,49.0992,49.331,48694.0
2015-06-18 12:00:00,63.85,63.87,63.75,63.81,89931.0,49.3233,49.3387,49.246,49.2924,89931.0
2015-06-18 12:30:00,63.81,63.85,63.79,63.8,30680.0,49.2924,49.3233,49.2769,49.2846,30680.0
2015-06-18 13:00:00,63.8,63.83,63.69,63.76,25313.0,49.2846,49.3078,49.1997,49.2537,25313.0
2015-06-18 13:30:00,63.76,63.8,63.67,63.7,35412.0,49.2537,49.2846,49.1842,49.2074,35412.0
2015-06-18 14:00:00,63.69,63.71,63.65,63.68,49542.0,49.1997,49.2151,49.1688,49.1919,49542.0
2015-06-18 14:30:00,63.68,63.73,63.64,63.7,48635.0,49.1919,49.2306,49.161,49.2074,48635.0
2015-06-18 15:00:00,63.71,63.79,63.71,63.77,56404.0,49.2151,49.2769,49.2151,49.2615,56404.0
2015-06-18 15:30:00,63.78,63.83,63.69,63.72,164759.0,49.2692,49.3078,49.1997,49.2228,164759.0
2015-06-19 09:30:00,63.74,63.89,63.43,63.78,158813.0,49.2383,49.3542,48.9988,49.2692,158813.0
2015-06-19 10:00:00,63.79,64.1,63.76,64.09,75231.0,49.2769,49.5164,49.2537,49.5087,75231.0
2015-06-19 10:30:00,64.09,64.11,63.9,63.94,73494.0,49.5087,49.5241,49.3619,49.3928,73494.0
2015-06-19 11:00:00,63.94,64.19,63.94,64.15,65881.0,49.3928,49.5859,49.3928,49.555,65881.0
2015-06-19 11:30:00,64.17,64.32,64.13,64.26,64888.0,49.5705,49.6863,49.5396,49.64,64888.0
2015-06-19 12:00:00,64.26,64.26,64.15,64.18,63504.0,49.64,49.64,49.555,49.5782,63504.0
2015-06-19 12:30:00,64.17,64.22,64.14,64.22,37597.0,49.5705,49.6091,49.5473,49.6091,37597.0
2015-06-19 13:00:00,64.2,64.22,64.16,64.22,32330.0,49.5936,49.6091,49.5627,49.6091,32330.0
2015-06-19 13:30:00,64.23,64.42,64.22,64.35,68405.0,49.6168,49.7636,49.6091,49.7095,68405.0
2015-06-19 14:00:00,64.36,64.37,64.23,64.27,71471.0,49.7172,49.725,49.6168,49.6477,71471.0
2015-06-19 14:30:00,64.26,64.26,64.07,64.11,76825.0,49.64,49.64,49.4932,49.5241,76825.0
2015-06-19 15:00:00,64.11,64.24,64.07,64.22,147093.0,49.5241,49.6245,49.4932,49.6091,147093.0
2015-06-19 15:30:00,64.21,64.77,64.1,64.22,1174198.0,49.6014,50.034,49.5164,49.6091,1174198.0
2015-06-22 09:30:00,64.43,64.91,64.02,64.8,115988.0,49.7713,50.1421,49.4546,50.0571,115988.0
2015-06-22 10:00:00,64.87,64.87,64.57,64.62,58967.0,50.1112,50.1112,49.8795,49.9181,58967.0
2015-06-22 10:30:00,64.63,64.79,64.6,64.68,44242.0,49.9258,50.0494,49.9026,49.9644,44242.0
2015-06-22 11:00:00,64.67,65.0,64.66,64.92,96992.0,49.9567,50.2116,49.949,50.1498,96992.0
2015-06-22 11:30:00,64.92,65.0,64.84,64.84,42720.0,50.1498,50.2116,50.088,50.088,42720.0
2015-06-22 12:00:00,64.85,64.96,64.76,64.84,36065.0,50.0958,50.1807,50.0262,50.088,36065.0
2015-06-22 12:30:00,64.84,64.91,64.83,64.88,24355.0,50.088,50.1421,50.0803,50.1189,24355.0
2015-06-22 13:00:00,64.88,64.98,64.88,64.92,30807.0,50.1189,50.1962,50.1189,50.1498,30807.0
2015-06-22 13:30:00,64.92,65.0,64.88,64.93,42333.0,50.1498,50.2116,50.1189,50.1576,42333.0
2015-06-22 14:00:00,64.93,64.99,64.92,64.93,38228.0,50.1576,50.2039,50.1498,50.1576,38228.0
2015-06-22 14:30:00,64.92,64.96,64.85,64.94,47786.0,50.1498,50.1807,50.0958,50.1653,47786.0
2015-06-22 15:00:00,64.93,64.95,64.84,64.86,68155.0,50.1576,50.173,50.088,50.1035,68155.0
2015-06-22 15:30:00,64.86,64.91,64.82,64.86,168921.0,50.1035,50.1421,50.0726,50.1035,168921.0
2015-06-23 09:30:00,65.33,65.92,64.99,65.57,160874.0,50.4665,50.9223,50.2039,50.6519,160874.0
2015-06-23 10:00:00,65.56,65.71,65.5,65.69,129876.0,50.6442,50.7601,50.5979,50.7446,129876.0
2015-06-23 10:30:00,65.67,65.8,65.57,65.8,103081.0,50.7292,50.8296,50.6519,50.8296,103081.0
2015-06-23 11:00:00,65.77,65.92,65.77,65.87,114800.0,50.8064,50.9223,50.8064,50.8837,114800.0
2015-06-23 11:30:00,65.86,65.92,65.77,65.83,64783.0,50.876,50.9223,50.8064,50.8528,64783.0
2015-06-23 12:00:00,65.82,65.84,65.7,65.76,45835.0,50.8451,50.8605,50.7524,50.7987,45835.0
2015-06-23 12:30:00,65.79,65.87,65.73,65.8,46250.0,50.8219,50.8837,50.7755,50.8296,46250.0
2015-06-23 13:00:00,65.81,65.87,65.77,65.83,49336.0,50.8373,50.8837,50.8064,50.8528,49336.0
2015-06-23 13:30:00,65.82,65.95,65.74,65.79,59734.0,50.8451,50.9455,50.7833,50.8219,59734.0
2015-06-23 14:00:00,65.8,65.92,65.71,65.71,80877.0,50.8296,50.9223,50.7601,50.7601,80877.0
2015-06-23 14:30:00,65.71,65.77,65.6,65.64,82588.0,50.7601,50.8064,50.6751,50.706,82588.0
2015-06-23 15:00:00,65.64,65.81,65.63,65.71,84147.0,50.706,50.8373,50.6983,50.7601,84147.0
2015-06-23 15:30:00,65.7,65.87,65.68,65.85,223994.0,50.7524,50.8837,50.7369,50.8682,223994.0
2015-06-24 09:30:00,65.72,66.48,65.56,65.79,150368.0,50.7678,51.3549,50.6442,50.8219,150368.0
2015-06-24 10:00:00,65.82,65.9,65.55,65.88,104414.0,50.8451,50.9069,50.6365,50.8914,104414.0
2015-06-24 10:30:00,65.84,65.89,65.63,65.75,79488.0,50.8605,50.8991,50.6983,50.791,79488.0
2015-06-24 11:00:00,65.75,65.86,65.73,65.8,66960.0,50.791,50.876,50.7755,50.8296,66960.0
2015-06-24 11:30:00,65.81,65.82,65.67,65.69,66993.0,50.8373,50.8451,50.7292,50.7446,66993.0
2015-06-24 12:00:00,65.68,65.68,65.43,65.64,113424.0,50.7369,50.7369,50.5438,50.706,113424.0
2015-06-24 12:30:00,65.63,65.73,65.59,65.63,54592.0,50.6983,50.7755,50.6674,50.6983,54592.0
2015-06-24 13:00:00,65.61,65.65,65.34,65.37,44463.0,50.6828,50.7137,50.4743,50.4974,44463.0
2015-06-24 13:30:00,65.37,65.5,65.32,65.35,65986.0,50.4974,50.5979,50.4588,50.482,65986.0
2015-06-24 14:00:00,65.35,65.36,65.24,65.31,62808.0,50.482,50.4897,50.397,50.4511,62808.0
2015-06-24 14:30:00,65.31,65.38,65.29,65.34,73572.0,50.4511,50.5052,50.4356,50.4743,73572.0
2015-06-24 15:00:00,65.34,65.47,65.33,65.46,105674.0,50.4743,50.5747,50.4665,50.567,105674.0
2015-06-24 15:30:00,65.46,65.64,65.46,65.54,230648.0,50.567,50.706,50.567,50.6288,230648.0
2015-06-25 09:30:00,65.77,65.95,65.6,65.81,63925.0,50.8064,50.9455,50.6751,50.8373,63925.0
2015-06-25 10:00:00,65.8,65.86,65.68,65.69,69330.0,50.8296,50.876,50.7369,50.7446,69330.0
2015-06-25 10:30:00,65.69,65.88,65.68,65.87,45157.0,50.7446,50.8914,50.7369,50.8837,45157.0
2015-06-25 11:00:00,65.9,66.0,65.86,65.92,50389.0,50.9069,50.9841,50.876,50.9223,50389.0
2015-06-25 11:30:00,65.92,65.99,65.9,65.99,41686.0,50.9223,50.9764,50.9069,50.9764,41686.0
2015-06-25 12:00:00,65.98,65.99,65.9,65.95,56855.0,50.9687,50.9764,50.9069,50.9455,56855.0
2015-06-25 12:30:00,65.95,65.98,65.86,65.88,44198.0,50.9455,50.9687,50.876,50.8914,44198.0
2015-06-25 13:00:00,65.87,66.01,65.86,66.01,51043.0,50.8837,50.9918,50.876,50.9918,51043.0
2015-06-25 13:30:00,66.01,66.1,65.98,66.09,70669.0,50.9918,51.0614,50.9687,51.0536,70669.0
2015-06-25 14:00:00,66.09,66.12,65.98,65.99,77655.0,51.0536,51.0768,50.9687,50.9764,77655.0
2015-06-25 14:30:00,65.98,65.99,65.88,65.93,53200.0,50.9687,50.9764,50.8914,50.93,53200.0
2015-06-25 15:00:00,65.92,66.27,65.92,66.17,160875.0,50.9223,51.1927,50.9223,51.1154,160875.0
2015-06-25 15:30:00,66.17,66.22,66.05,66.07,423928.0,51.1154,51.1541,51.0227,51.0382,423928.0
2015-06-26 09:30:00,66.74,67.5,66.6,67.45,272564.0,51.5558,52.1428,51.4476,52.1042,272564.0
2015-06-26 10:00:00,67.43,67.79,67.43,67.47,209179.0,52.0888,52.3669,52.0888,52.1197,209179.0
2015-06-26 10:30:00,67.47,67.54,67.13,67.16,132584.0,52.1197,52.1737,51.857,51.8802,132584.0
2015-06-26 11:00:00,67.17,67.37,67.14,67.33,160046.0,51.8879,52.0424,51.8648,52.0115,160046.0
2015-06-26 11:30:00,67.34,67.36,67.2,67.29,102015.0,52.0192,52.0347,51.9111,51.9806,102015.0
2015-06-26 12:00:00,67.28,67.64,67.21,67.45,184306.0,51.9729,52.251,51.9188,52.1042,184306.0
2015-06-26 12:30:00,67.45,67.48,67.25,67.28,77226.0,52.1042,52.1274,51.9497,51.9729,77226.0
2015-06-26 13:00:00,67.28,67.37,67.24,67.34,81419.0,51.9729,52.0424,51.942,52.0192,81419.0
2015-06-26 13:30:00,67.33,67.56,67.33,67.39,144454.0,52.0115,52.1892,52.0115,52.0579,144454.0
2015-06-26 14:00:00,67.39,67.48,67.31,67.42,109109.0,52.0579,52.1274,51.9961,52.081,109109.0
2015-06-26 14:30:00,67.42,67.56,67.39,67.5,98744.0,52.081,52.1892,52.0579,52.1428,98744.0
2015-06-26 15:00:00,67.5,67.61,67.39,67.4,122179.0,52.1428,52.2278,52.0579,52.0656,122179.0
2015-06-26 15:30:00,67.4,67.43,67.22,67.31,465819.0,52.0656,52.0888,51.9265,51.9961,465819.0
2015-06-29 09:30:00,67.05,67.56,66.96,66.97,184932.0,51.7952,52.1892,51.7257,51.7334,184932.0
2015-06-29 10:00:00,66.97,67.41,66.95,67.26,153624.0,51.7334,52.0733,51.718,51.9574,153624.0
2015-06-29 10:30:00,67.27,67.33,67.17,67.2,106301.0,51.9652,52.0115,51.8879,51.9111,106301.0
2015-06-29 11:00:00,67.2,67.25,66.96,66.99,96966.0,51.9111,51.9497,51.7257,51.7489,96966.0
2015-06-29 11:30:00,66.98,66.99,66.81,66.92,88396.0,51.7412,51.7489,51.6098,51.6948,88396.0
2015-06-29 12:00:00,66.92,66.97,66.66,66.73,54294.0,51.6948,51.7334,51.494,51.548,54294.0
2015-06-29 12:30:00,66.72,66.92,66.6,66.88,85387.0,51.5403,51.6948,51.4476,51.6639,85387.0
2015-06-29 13:00:00,66.87,66.87,66.59,66.68,41215.0,51.6562,51.6562,51.4399,51.5094,41215.0
2015-06-29 13:30:00,66.68,66.73,66.61,66.66,75608.0,51.5094,51.548,51.4553,51.494,75608.0
2015-06-29 14:00:00,66.67,66.71,66.49,66.5,87735.0,51.5017,51.5326,51.3626,51.3704,87735.0
2015-06-29 14:30:00,66.5,66.5,66.12,66.12,80649.0,51.3704,51.3704,51.0768,51.0768,80649.0
2015-06-29 15:00:00,66.12,66.15,65.96,65.97,115778.0,51.0768,51.1,50.9532,50.9609,115778.0
2015-06-29 15:30:00,65.97,66.18,65.95,66.03,312146.0,50.9609,51.1232,50.9455,51.0073,312146.0
2015-06-30 09:30:00,66.58,66.98,66.29,66.58,79780.0,51.4322,51.7412,51.2081,51.4322,79780.0
2015-06-30 10:00:00,66.59,66.7,66.49,66.56,75281.0,51.4399,51.5249,51.3626,51.4167,75281.0
2015-06-30 10:30:00,66.56,66.72,66.45,66.69,71469.0,51.4167,51.5403,51.3317,51.5171,71469.0
2015-06-30 11:00:00,66.69,66.99,66.68,66.93,71377.0,51.5171,51.7489,51.5094,51.7025,71377.0
2015-06-30 11:30:00,66.91,67.06,66.82,66.94,81046.0,51.6871,51.803,51.6176,51.7103,81046.0
2015-06-30 12:00:00,66.96,66.98,66.75,66.83,59180.0,51.7257,51.7412,51.5635,51.6253,59180.0
2015-06-30 12:30:00,66.81,66.85,66.69,66.85,58387.0,51.6098,51.6407,51.5171,51.6407,58387.0
2015-06-30 13:00:00,66.86,67.06,66.82,67.05,59344.0,51.6485,51.803,51.6176,51.7952,59344.0
2015-06-30 13:30:00,67.04,67.23,66.98,66.98,80191.0,51.7875,51.9343,51.7412,51.7412,80191.0
2015-06-30 14:00:00,66.99,67.13,66.95,66.98,59304.0,51.7489,51.857,51.718,51.7412,59304.0
2015-06-30 14:30:00,66.97,66.97,66.76,66.95,89153.0,51.7334,51.7334,51.5712,51.718,89153.0
2015-06-30 15:00:00,66.95,67.11,66.93,67.07,128752.0,51.718,51.8416,51.7025,51.8107,128752.0
2015-06-30 15:30:00,67.08,67.14,66.96,67.01,251676.0,51.8184,51.8648,51.7257,51.7643,251676.0
2015-07-01 09:30:00,67.54,67.82,67.15,67.47,86506.0,52.1737,52.39,51.8725,52.1197,86506.0
2015-07-01 10:00:00,67.47,67.75,67.37,67.68,79419.0,52.1197,52.336,52.0424,52.2819,79419.0
2015-07-01 10:30:00,67.68,67.69,67.42,67.61,69385.0,52.2819,52.2896,52.081,52.2278,69385.0
2015-07-01 11:00:00,67.61,67.75,67.56,67.69,72085.0,52.2278,52.336,52.1892,52.2896,72085.0
2015-07-01 11:30:00,67.68,67.83,67.6,67.81,70427.0,52.2819,52.3978,52.2201,52.3823,70427.0
2015-07-01 12:00:00,67.8,67.9,67.65,67.72,95031.0,52.3746,52.4518,52.2587,52.3128,95031.0
2015-07-01 12:30:00,67.71,67.8,67.66,67.76,81440.0,52.3051,52.3746,52.2664,52.3437,81440.0
2015-07-01 13:00:00,67.76,67.94,67.69,67.9,70723.0,52.3437,52.4827,52.2896,52.4518,70723.0
2015-07-01 13:30:00,67.91,67.94,67.7,67.71,51792.0,52.4596,52.4827,52.2973,52.3051,51792.0
2015-07-01 14:00:00,67.67,67.7,67.54,67.65,53076.0,52.2742,52.2973,52.1737,52.2587,53076.0
2015-07-01 14:30:00,67.63,67.96,67.58,67.95,72037.0,52.2433,52.4982,52.2046,52.4905,72037.0
2015-07-01 15:00:00,67.95,68.11,67.92,68.1,129282.0,52.4905,52.6141,52.4673,52.6063,129282.0
2015-07-01 15:30:00,68.1,68.1,67.9,67.98,439826.0,52.6063,52.6063,52.4518,52.5136,439826.0
2015-07-02 09:30:00,67.99,68.81,67.99,68.52,142831.0,52.5214,53.1548,52.5214,52.9308,142831.0
2015-07-02 10:00:00,68.49,68.6,68.21,68.35,253304.0,52.9076,52.9926,52.6913,52.7995,253304.0
2015-07-02 10:30:00,68.35,68.43,68.03,68.35,109118.0,52.7995,52.8613,52.5523,52.7995,109118.0
2015-07-02 11:00:00,68.33,68.43,68.21,68.36,228035.0,52.784,52.8613,52.6913,52.8072,228035.0
2015-07-02 11:30:00,68.35,68.44,68.04,68.06,99535.0,52.7995,52.869,52.56,52.5754,99535.0
2015-07-02 12:00:00,68.05,68.16,67.97,68.03,51394.0,52.5677,52.6527,52.5059,52.5523,51394.0
2015-07-02 12:30:00,68.02,68.15,67.94,67.97,80641.0,52.5445,52.645,52.4827,52.5059,80641.0
2015-07-02 13:00:00,67.98,68.0,67.75,67.94,164738.0,52.5136,52.5291,52.336,52.4827,164738.0
2015-07-02 13:30:00,67.93,67.96,67.82,67.94,89479.0,52.475,52.4982,52.39,52.4827,89479.0
2015-07-02 14:00:00,67.93,67.93,67.57,67.6,108573.0,52.475,52.475,52.1969,52.2201,108573.0
2015-07-02 14:30:00,67.6,67.65,67.48,67.52,168215.0,52.2201,52.2587,52.1274,52.1583,168215.0
2015-07-02 15:00:00,67.53,67.85,67.39,67.72,381310.0,52.166,52.4132,52.0579,52.3128,381310.0
2015-07-02 15:30:00,67.73,67.73,67.48,67.5,522697.0,52.3205,52.3205,52.1274,52.1428,522697.0
2015-07-06 09:30:00,67.09,67.92,67.09,67.86,949602.0,51.8261,52.4673,51.8261,52.4209,949602.0
2015-07-06 10:00:00,67.88,68.48,67.77,68.46,63009.0,52.4364,52.8999,52.3514,52.8844,63009.0
2015-07-06 10:30:00,68.44,68.69,68.32,68.51,59700.0,52.869,53.0621,52.7763,52.9231,59700.0
2015-07-06 11:00:00,68.52,68.59,68.35,68.41,70749.0,52.9308,52.9849,52.7995,52.8458,70749.0
2015-07-06 11:30:00,68.42,68.47,68.32,68.44,74051.0,52.8535,52.8922,52.7763,52.869,74051.0
2015-07-06 12:00:00,68.44,68.45,68.14,68.15,67096.0,52.869,52.8767,52.6372,52.645,67096.0
2015-07-06 12:30:00,68.15,68.24,68.05,68.23,38676.0,52.645,52.7145,52.5677,52.7068,38676.0
2015-07-06 13:00:00,68.23,68.28,68.0,68.04,35004.0,52.7068,52.7454,52.5291,52.56,35004.0
2015-07-06 13:30:00,68.02,68.02,67.88,67.9,110294.0,52.5445,52.5445,52.4364,52.4518,110294.0
2015-07-06 14:00:00,67.9,67.96,67.73,67.95,89818.0,52.4518,52.4982,52.3205,52.4905,89818.0
2015-07-06 14:30:00,67.95,67.98,67.72,67.75,58298.0,52.4905,52.5136,52.3128,52.336,58298.0
2015-07-06 15:00:00,67.76,67.97,67.76,67.9,70360.0,52.3437,52.5059,52.3437,52.4518,70360.0
2015-07-06 15:30:00,67.89,68.13,67.83,67.98,327392.0,52.4441,52.6295,52.3978,52.5136,327392.0
2015-07-07 09:30:00,68.2,68.31,67.73,67.8,133834.0,52.6836,52.7686,52.3205,52.3746,133834.0
2015-07-07 10:00:00,67.82,67.9,67.61,67.77,91412.0,52.39,52.4518,52.2278,52.3514,91412.0
2015-07-07 10:30:00,67.76,67.89,67.52,67.86,127562.0,52.3437,52.4441,52.1583,52.4209,127562.0
2015-07-07 11:00:00,67.86,67.89,67.66,67.75,90426.0,52.4209,52.4441,52.2664,52.336,90426.0
2015-07-07 11:30:00,67.73,68.23,67.5,68.23,187595.0,52.3205,52.7068,52.1428,52.7068,187595.0
2015-07-07 12:00:00,68.2,68.28,68.07,68.08,42122.0,52.6836,52.7454,52.5832,52.5909,42122.0
2015-07-07 12:30:00,68.1,68.51,68.1,68.49,46404.0,52.6063,52.9231,52.6063,52.9076,46404.0
2015-07-07 13:00:00,68.51,68.54,68.27,68.4,51562.0,52.9231,52.9462,52.7377,52.8381,51562.0
2015-07-07 13:30:00,68.39,68.45,68.32,68.39,53483.0,52.8304,52.8767,52.7763,52.8304,53483.0
2015-07-07 14:00:00,68.42,68.42,68.31,68.35,67717.0,52.8535,52.8535,52.7686,52.7995,67717.0
2015-07-07 14:30:00,68.37,69.0,68.35,68.99,122132.0,52.8149,53.3016,52.7995,53.2939,122132.0
2015-07-07 15:00:00,68.99,69.06,68.81,68.95,136514.0,53.2939,53.3479,53.1548,53.263,136514.0
2015-07-07 15:30:00,68.95,68.96,68.71,68.85,284923.0,53.263,53.2707,53.0776,53.1857,284923.0
2015-07-08 09:30:00,68.58,68.77,68.33,68.46,96432.0,52.9771,53.1239,52.784,52.8844,96432.0
2015-07-08 10:00:00,68.45,68.6,68.25,68.57,120801.0,52.8767,52.9926,52.7222,52.9694,120801.0
2015-07-08 10:30:00,68.56,69.1,68.48,69.04,121440.0,52.9617,53.3788,52.8999,53.3325,121440.0
2015-07-08 11:00:00,69.04,69.12,68.74,68.78,77299.0,53.3325,53.3943,53.1007,53.1316,77299.0
2015-07-08 11:30:00,68.77,69.0,68.76,68.88,69646.0,53.1239,53.3016,53.1162,53.2089,69646.0
2015-07-08 12:00:00,68.88,68.96,68.85,68.95,129596.0,53.2089,53.2707,53.1857,53.263,129596.0
2015-07-08 12:30:00,68.95,68.96,68.79,68.95,111351.0,53.263,53.2707,53.1394,53.263,111351.0
2015-07-08 13:00:00,68.94,68.94,68.82,68.86,80627.0,53.2552,53.2552,53.1625,53.1934,80627.0
2015-07-08 13:30:00,68.87,69.06,68.83,68.99,107159.0,53.2012,53.3479,53.1703,53.2939,107159.0
2015-07-08 14:00:00,68.99,69.07,68.82,68.84,104281.0,53.2939,53.3556,53.1625,53.178,104281.0
2015-07-08 14:30:00,68.83,68.95,68.74,68.92,131714.0,53.1703,53.263,53.1007,53.2398,131714.0
2015-07-08 15:00:00,68.94,69.05,68.91,68.97,254899.0,53.2552,53.3402,53.2321,53.2784,254899.0
2015-07-08 15:30:00,68.97,69.07,68.9,68.93,379991.0,53.2784,53.3556,53.2243,53.2475,379991.0
2015-07-09 09:30:00,69.42,69.88,68.97,69.03,164984.0,53.626,53.9814,53.2784,53.3247,164984.0
2015-07-09 10:00:00,69.0,69.12,68.9,69.05,135050.0,53.3016,53.3943,53.2243,53.3402,135050.0
2015-07-09 10:30:00,69.05,69.26,69.02,69.21,118128.0,53.3402,53.5024,53.317,53.4638,118128.0
2015-07-09 11:00:00,69.19,69.29,69.08,69.18,63160.0,53.4483,53.5256,53.3634,53.4406,63160.0
2015-07-09 11:30:00,69.17,69.2,69.03,69.15,70584.0,53.4329,53.4561,53.3247,53.4174,70584.0
2015-07-09 12:00:00,69.14,69.23,69.01,69.18,60949.0,53.4097,53.4792,53.3093,53.4406,60949.0
2015-07-09 12:30:00,69.18,69.24,69.03,69.13,45975.0,53.4406,53.487,53.3247,53.402,45975.0
2015-07-09 13:00:00,69.12,69.12,68.92,68.95,78116.0,53.3943,53.3943,53.2398,53.263,78116.0
2015-07-09 13:30:00,68.96,69.02,68.92,69.0,65566.0,53.2707,53.317,53.2398,53.3016,65566.0
2015-07-09 14:00:00,68.99,69.01,68.85,68.85,64915.0,53.2939,53.3093,53.1857,53.1857,64915.0
2015-07-09 14:30:00,68.85,69.03,68.72,69.0,92198.0,53.1857,53.3247,53.0853,53.3016,92198.0
2015-07-09 15:00:00,69.01,69.04,68.95,69.01,172367.0,53.3093,53.3325,53.263,53.3093,172367.0
2015-07-09 15:30:00,69.01,69.07,68.93,68.93,239606.0,53.3093,53.3556,53.2475,53.2475,239606.0
2015-07-10 09:30:00,69.5,69.68,68.66,68.67,128358.0,53.6878,53.8269,53.0389,53.0467,128358.0
2015-07-10 10:00:00,68.74,69.14,68.66,69.11,180695.0,53.1007,53.4097,53.0389,53.3865,180695.0
2015-07-10 10:30:00,69.11,69.35,68.99,69.25,103615.0,53.3865,53.5719,53.2939,53.4947,103615.0
2015-07-10 11:00:00,69.24,69.43,69.22,69.33,57841.0,53.487,53.6337,53.4715,53.5565,57841.0
2015-07-10 11:30:00,69.34,69.36,69.26,69.27,43135.0,53.5642,53.5797,53.5024,53.5101,43135.0
2015-07-10 12:00:00,69.27,69.4,69.23,69.38,40023.0,53.5101,53.6106,53.4792,53.5951,40023.0
2015-07-10 12:30:00,69.38,69.41,69.3,69.35,50523.0,53.5951,53.6183,53.5333,53.5719,50523.0
2015-07-10 13:00:00,69.37,69.43,69.29,69.35,57527.0,53.5874,53.6337,53.5256,53.5719,57527.0
2015-07-10 13:30:00,69.35,69.45,69.34,69.42,42654.0,53.5719,53.6492,53.5642,53.626,42654.0
2015-07-10 14:00:00,69.41,69.58,69.4,69.55,52313.0,53.6183,53.7496,53.6106,53.7264,52313.0
2015-07-10 14:30:00,69.57,69.76,69.57,69.73,61818.0,53.7419,53.8887,53.7419,53.8655,61818.0
2015-07-10 15:00:00,69.73,69.82,69.67,69.77,88819.0,53.8655,53.935,53.8191,53.8964,88819.0
2015-07-10 15:30:00,69.77,69.78,69.48,69.56,248282.0,53.8964,53.9041,53.6724,53.7342,248282.0
2015-07-13 09:30:00,70.0,70.59,69.63,70.56,130828.0,54.0741,54.5298,53.7882,54.5067,130828.0
2015-07-13 10:00:00,70.58,70.63,70.45,70.5,57132.0,54.5221,54.5607,54.4217,54.4603,57132.0
2015-07-13 10:30:00,70.51,70.88,70.5,70.87,69158.0,54.468,54.7538,54.4603,54.7461,69158.0
2015-07-13 11:00:00,70.87,71.0,70.54,70.56,98619.0,54.7461,54.8465,54.4912,54.5067,98619.0
2015-07-13 11:30:00,70.56,70.8,70.51,70.67,78102.0,54.5067,54.6921,54.468,54.5916,78102.0
2015-07-13 12:00:00,70.66,70.68,70.28,70.34,60166.0,54.5839,54.5994,54.2904,54.3367,60166.0
2015-07-13 12:30:00,70.34,70.44,70.34,70.38,32525.0,54.3367,54.414,54.3367,54.3676,32525.0
2015-07-13 13:00:00,70.39,70.49,70.36,70.47,30165.0,54.3753,54.4526,54.3522,54.4371,30165.0
2015-07-13 13:30:00,70.47,70.47,70.23,70.23,33249.0,54.4371,54.4371,54.2517,54.2517,33249.0
2015-07-13 14:00:00,70.24,70.3,70.17,70.27,52849.0,54.2595,54.3058,54.2054,54.2826,52849.0
2015-07-13 14:30:00,70.26,70.39,70.18,70.35,54023.0,54.2749,54.3753,54.2131,54.3444,54023.0
2015-07-13 15:00:00,70.35,70.35,70.26,70.34,125769.0,54.3444,54.3444,54.2749,54.3367,125769.0
2015-07-13 15:30:00,70.35,70.58,70.35,70.48,281488.0,54.3444,54.5221,54.3444,54.4449,281488.0
2015-07-14 09:30:00,70.45,70.65,70.29,70.55,100685.0,54.4217,54.5762,54.2981,54.4989,100685.0
2015-07-14 10:00:00,70.54,70.74,70.4,70.47,153707.0,54.4912,54.6457,54.3831,54.4371,153707.0
2015-07-14 10:30:00,70.48,70.78,70.46,70.76,149527.0,54.4449,54.6766,54.4294,54.6612,149527.0
2015-07-14 11:00:00,70.77,70.8,70.56,70.71,211360.0,54.6689,54.6921,54.5067,54.6225,211360.0
2015-07-14 11:30:00,70.72,70.94,70.56,70.79,137608.0,54.6303,54.8002,54.5067,54.6843,137608.0
2015-07-14 12:00:00,70.8,70.84,70.51,70.54,82977.0,54.6921,54.723,54.468,54.4912,82977.0
2015-07-14 12:30:00,70.55,70.56,70.33,70.44,58641.0,54.4989,54.5067,54.329,54.414,58641.0
2015-07-14 13:00:00,70.44,70.48,70.36,70.45,70156.0,54.414,54.4449,54.3522,54.4217,70156.0
2015-07-14 13:30:00,70.44,70.45,70.2,70.21,88239.0,54.414,54.4217,54.2286,54.2363,88239.0
2015-07-14 14:00:00,70.2,70.25,70.16,70.2,68571.0,54.2286,54.2672,54.1977,54.2286,68571.0
2015-07-14 14:30:00,70.22,70.29,70.15,70.23,63763.0,54.244,54.2981,54.1899,54.2517,63763.0
2015-07-14 15:00:00,70.23,70.33,70.18,70.23,75158.0,54.2517,54.329,54.2131,54.2517,75158.0
2015-07-14 15:30:00,70.22,70.23,70.11,70.2,224394.0,54.244,54.2517,54.159,54.2286,224394.0
2015-07-15 09:30:00,69.73,70.04,69.42,69.46,149452.0,54.0594,54.2998,53.8191,53.8501,149452.0
2015-07-15 10:00:00,69.44,69.62,69.38,69.49,117024.0,53.8346,53.9741,53.7881,53.8734,117024.0
2015-07-15 10:30:00,69.49,69.69,69.34,69.63,66619.0,53.8734,54.0284,53.7571,53.9819,66619.0
2015-07-15 11:00:00,69.63,69.77,69.52,69.75,135502.0,53.9819,54.0904,53.8966,54.0749,135502.0
2015-07-15 11:30:00,69.75,69.77,69.61,69.68,54795.0,54.0749,54.0904,53.9664,54.0207,54795.0
2015-07-15 12:00:00,69.65,69.81,69.6,69.66,41899.0,53.9974,54.1214,53.9586,54.0051,41899.0
2015-07-15 12:30:00,69.67,69.81,69.67,69.8,42618.0,54.0129,54.1214,54.0129,54.1137,42618.0
2015-07-15 13:00:00,69.79,69.82,69.75,69.79,54822.0,54.1059,54.1292,54.0749,54.1059,54822.0
2015-07-15 13:30:00,69.78,69.86,69.74,69.84,62766.0,54.0982,54.1602,54.0672,54.1447,62766.0
2015-07-15 14:00:00,69.83,69.86,69.68,69.7,59442.0,54.1369,54.1602,54.0207,54.0362,59442.0
2015-07-15 14:30:00,69.7,69.73,69.47,69.49,128111.0,54.0362,54.0594,53.8578,53.8734,128111.0
2015-07-15 15:00:00,69.5,69.63,69.48,69.5,165257.0,53.8811,53.9819,53.8656,53.8811,165257.0
2015-07-15 15:30:00,69.5,69.55,69.35,69.44,317513.0,53.8811,53.9199,53.7648,53.8346,317513.0
2015-07-16 09:30:00,69.61,69.87,69.0,69.7,115451.0,53.9664,54.168,53.4935,54.0362,115451.0
2015-07-16 10:00:00,69.69,69.71,69.35,69.41,70167.0,54.0284,54.0439,53.7648,53.8113,70167.0
2015-07-16 10:30:00,69.39,69.59,69.38,69.51,61715.0,53.7958,53.9509,53.7881,53.8889,61715.0
2015-07-16 11:00:00,69.5,69.75,69.5,69.57,70087.0,53.8811,54.0749,53.8811,53.9354,70087.0
2015-07-16 11:30:00,69.56,69.65,69.48,69.58,90880.0,53.9276,53.9974,53.8656,53.9431,90880.0
2015-07-16 12:00:00,69.59,69.76,69.58,69.75,55424.0,53.9509,54.0827,53.9431,54.0749,55424.0
2015-07-16 12:30:00,69.78,69.89,69.74,69.89,38734.0,54.0982,54.1835,54.0672,54.1835,38734.0
2015-07-16 13:00:00,69.89,70.06,69.88,70.04,38714.0,54.1835,54.3153,54.1757,54.2998,38714.0
2015-07-16 13:30:00,70.01,70.06,69.83,69.86,32591.0,54.2765,54.3153,54.1369,54.1602,32591.0
2015-07-16 14:00:00,69.86,70.0,69.85,69.95,31746.0,54.1602,54.2687,54.1525,54.23,31746.0
2015-07-16 14:30:00,69.95,70.01,69.91,69.96,54760.0,54.23,54.2765,54.199,54.2377,54760.0
2015-07-16 15:00:00,69.95,69.98,69.92,69.96,49486.0,54.23,54.2532,54.2067,54.2377,49486.0
2015-07-16 15:30:00,69.96,69.97,69.87,69.91,117037.0,54.2377,54.2455,54.168,54.199,117037.0
2015-07-17 09:30:00,69.66,69.89,69.38,69.59,53864.0,54.0051,54.1835,53.7881,53.9509,53864.0
2015-07-17 10:00:00,69.59,69.64,69.33,69.47,34311.0,53.9509,53.9896,53.7493,53.8578,34311.0
2015-07-17 10:30:00,69.5,69.53,69.35,69.48,29517.0,53.8811,53.9044,53.7648,53.8656,29517.0
2015-07-17 11:00:00,69.47,69.54,69.35,69.52,24709.0,53.8578,53.9121,53.7648,53.8966,24709.0
2015-07-17 11:30:00,69.52,69.59,69.39,69.41,27970.0,53.8966,53.9509,53.7958,53.8113,27970.0
2015-07-17 12:00:00,69.4,69.45,69.24,69.24,45292.0,53.8036,53.8423,53.6795,53.6795,45292.0
2015-07-17 12:30:00,69.25,69.41,69.24,69.41,63139.0,53.6873,53.8113,53.6795,53.8113,63139.0
2015-07-17 13:00:00,69.42,69.5,69.32,69.34,26428.0,53.8191,53.8811,53.7416,53.7571,26428.0
2015-07-17 13:30:00,69.37,69.41,69.27,69.31,43020.0,53.7803,53.8113,53.7028,53.7338,43020.0
2015-07-17 14:00:00,69.3,69.47,69.27,69.43,24540.0,53.7261,53.8578,53.7028,53.8268,24540.0
2015-07-17 14:30:00,69.41,69.44,69.32,69.39,34347.0,53.8113,53.8346,53.7416,53.7958,34347.0
2015-07-17 15:00:00,69.38,69.43,69.34,69.43,52468.0,53.7881,53.8268,53.7571,53.8268,52468.0
2015-07-17 15:30:00,69.4,69.5,69.39,69.46,92580.0,53.8036,53.8811,53.7958,53.8501,92580.0
2015-07-20 09:30:00,69.65,69.97,69.41,69.75,101114.0,53.9974,54.2455,53.8113,54.0749,101114.0
2015-07-20 10:00:00,69.77,69.97,69.74,69.8,34603.0,54.0904,54.2455,54.0672,54.1137,34603.0
2015-07-20 10:30:00,69.79,70.0,69.73,69.97,35706.0,54.1059,54.2687,54.0594,54.2455,35706.0
2015-07-20 11:00:00,69.97,70.05,69.95,70.01,28676.0,54.2455,54.3075,54.23,54.2765,28676.0
2015-07-20 11:30:00,70.02,70.16,69.96,70.06,25014.0,54.2842,54.3928,54.2377,54.3153,25014.0
2015-07-20 12:00:00,70.06,70.2,70.06,70.13,22289.0,54.3153,54.4238,54.3153,54.3695,22289.0
2015-07-20 12:30:00,70.13,70.34,70.13,70.27,21138.0,54.3695,54.5323,54.3695,54.4781,21138.0
2015-07-20 13:00:00,70.27,70.32,70.23,70.28,20669.0,54.4781,54.5168,54.4471,54.4858,20669.0
2015-07-20 13:30:00,70.29,70.29,70.09,70.13,12257.0,54.4936,54.4936,54.3385,54.3695,12257.0
2015-07-20 14:00:00,70.16,70.23,70.08,70.2,34467.0,54.3928,54.4471,54.3308,54.4238,34467.0
2015-07-20 14:30:00,70.18,70.24,70.15,70.16,23101.0,54.4083,54.4548,54.385,54.3928,23101.0
2015-07-20 15:00:00,70.18,70.22,70.05,70.09,39622.0,54.4083,54.4393,54.3075,54.3385,39622.0
2015-07-20 15:30:00,70.08,70.14,69.96,70.02,170612.0,54.3308,54.3773,54.2377,54.2842,170612.0
2015-07-21 09:30:00,70.1,70.52,70.02,70.33,63863.0,54.3463,54.6719,54.2842,54.5246,63863.0
2015-07-21 10:00:00,70.33,70.37,69.71,69.71,15085.0,54.5246,54.5556,54.0439,54.0439,15085.0
2015-07-21 10:30:00,69.68,69.78,69.44,69.52,42473.0,54.0207,54.0982,53.8346,53.8966,42473.0
2015-07-21 11:00:00,69.53,69.55,69.11,69.3,153322.0,53.9044,53.9199,53.5788,53.7261,153322.0
2015-07-21 11:30:00,69.29,69.46,69.22,69.41,51405.0,53.7183,53.8501,53.664,53.8113,51405.0
2015-07-21 12:00:00,69.42,69.76,69.42,69.71,56316.0,53.8191,54.0827,53.8191,54.0439,56316.0
2015-07-21 12:30:00,69.7,69.74,69.43,69.44,33094.0,54.0362,54.0672,53.8268,53.8346,33094.0
2015-07-21 13:00:00,69.44,69.45,69.34,69.4,49366.0,53.8346,53.8423,53.7571,53.8036,49366.0
2015-07-21 13:30:00,69.39,69.41,69.33,69.34,25107.0,53.7958,53.8113,53.7493,53.7571,25107.0
2015-07-21 14:00:00,69.35,69.49,69.25,69.48,36214.0,53.7648,53.8734,53.6873,53.8656,36214.0
2015-07-21 14:30:00,69.49,69.56,69.4,69.55,37349.0,53.8734,53.9276,53.8036,53.9199,37349.0
2015-07-21 15:00:00,69.56,69.65,69.5,69.64,63186.0,53.9276,53.9974,53.8811,53.9896,63186.0
2015-07-21 15:30:00,69.64,69.79,69.61,69.65,168857.0,53.9896,54.1059,53.9664,53.9974,168857.0
2015-07-22 09:30:00,69.63,70.21,69.43,70.09,161252.0,53.9819,54.4315,53.8268,54.3385,161252.0
2015-07-22 10:00:00,70.13,70.19,69.87,69.88,105080.0,54.3695,54.416,54.168,54.1757,105080.0
2015-07-22 10:30:00,69.89,69.98,69.62,69.9,129241.0,54.1835,54.2532,53.9741,54.1912,129241.0
2015-07-22 11:00:00,69.91,69.94,69.74,69.78,96942.0,54.199,54.2222,54.0672,54.0982,96942.0
2015-07-22 11:30:00,69.8,69.89,69.69,69.74,82116.0,54.1137,54.1835,54.0284,54.0672,82116.0
2015-07-22 12:00:00,69.73,69.86,69.73,69.78,67403.0,54.0594,54.1602,54.0594,54.0982,67403.0
2015-07-22 12:30:00,69.78,69.84,69.75,69.81,56987.0,54.0982,54.1447,54.0749,54.1214,56987.0
2015-07-22 13:00:00,69.82,69.84,69.69,69.78,43800.0,54.1292,54.1447,54.0284,54.0982,43800.0
2015-07-22 13:30:00,69.78,69.82,69.74,69.81,44861.0,54.0982,54.1292,54.0672,54.1214,44861.0
2015-07-22 14:00:00,69.8,69.89,69.8,69.84,84994.0,54.1137,54.1835,54.1137,54.1447,84994.0
2015-07-22 14:30:00,69.83,69.95,69.79,69.87,92080.0,54.1369,54.23,54.1059,54.168,92080.0
2015-07-22 15:00:00,69.88,70.02,69.87,70.0,163157.0,54.1757,54.2842,54.168,54.2687,163157.0
2015-07-22 15:30:00,70.0,70.36,69.98,70.26,458807.0,54.2687,54.5478,54.2532,54.4703,458807.0
2015-07-23 09:30:00,70.64,71.07,70.51,70.63,156325.0,54.7649,55.0983,54.6641,54.7572,156325.0
2015-07-23 10:00:00,70.61,70.67,70.49,70.64,81489.0,54.7417,54.7882,54.6486,54.7649,81489.0
2015-07-23 10:30:00,70.59,70.95,70.59,70.73,47694.0,54.7261,55.0052,54.7261,54.8347,47694.0
2015-07-23 11:00:00,70.73,70.93,70.72,70.82,101836.0,54.8347,54.9897,54.8269,54.9045,101836.0
2015-07-23 11:30:00,70.82,70.98,70.73,70.92,100351.0,54.9045,55.0285,54.8347,54.982,100351.0
2015-07-23 12:00:00,70.92,70.94,70.61,70.67,101972.0,54.982,54.9975,54.7417,54.7882,101972.0
2015-07-23 12:30:00,70.68,70.72,70.51,70.64,57062.0,54.7959,54.8269,54.6641,54.7649,57062.0
2015-07-23 13:00:00,70.64,70.64,70.46,70.49,52216.0,54.7649,54.7649,54.6254,54.6486,52216.0
2015-07-23 13:30:00,70.49,70.53,70.37,70.48,52845.0,54.6486,54.6796,54.5556,54.6409,52845.0
2015-07-23 14:00:00,70.5,70.56,70.14,70.15,72411.0,54.6564,54.7029,54.3773,54.385,72411.0
2015-07-23 14:30:00,70.14,70.16,69.95,69.95,69090.0,54.3773,54.3928,54.23,54.23,69090.0
2015-07-23 15:00:00,69.95,69.98,69.83,69.9,96584.0,54.23,54.2532,54.1369,54.1912,96584.0
2015-07-23 15:30:00,69.93,69.99,69.83,69.88,147406.0,54.2145,54.261,54.1369,54.1757,147406.0
2015-07-24 09:30:00,69.91,70.08,69.55,69.77,78701.0,54.199,54.3308,53.9199,54.0904,78701.0
2015-07-24 10:00:00,69.83,69.83,69.52,69.59,46178.0,54.1369,54.1369,53.8966,53.9509,46178.0
2015-07-24 10:30:00,69.58,69.68,69.44,69.65,32556.0,53.9431,54.0207,53.8346,53.9974,32556.0
2015-07-24 11:00:00,69.65,69.78,69.5,69.77,47575.0,53.9974,54.0982,53.8811,54.0904,47575.0
2015-07-24 11:30:00,69.8,69.82,69.64,69.77,33623.0,54.1137,54.1292,53.9896,54.0904,33623.0
2015-07-24 12:00:00,69.76,69.78,69.65,69.73,17514.0,54.0827,54.0982,53.9974,54.0594,17514.0
2015-07-24 12:30:00,69.74,69.84,69.6,69.76,76424.0,54.0672,54.1447,53.9586,54.0827,76424.0
2015-07-24 13:00:00,69.76,69.85,69.75,69.78,33865.0,54.0827,54.1525,54.0749,54.0982,33865.0
2015-07-24 13:30:00,69.78,69.86,69.65,69.67,87938.0,54.0982,54.1602,53.9974,54.0129,87938.0
2015-07-24 14:00:00,69.69,69.69,69.26,69.5,60516.0,54.0284,54.0284,53.695,53.8811,60516.0
2015-07-24 14:30:00,69.51,69.61,69.42,69.53,81047.0,53.8889,53.9664,53.8191,53.9044,81047.0
2015-07-24 15:00:00,69.53,69.64,69.41,69.42,79200.0,53.9044,53.9896,53.8113,53.8191,79200.0
2015-07-24 15:30:00,69.42,69.54,69.33,69.42,147369.0,53.8191,53.9121,53.7493,53.8191,147369.0
2015-07-27 09:30:00,68.93,69.22,68.4,68.99,146607.0,53.4392,53.664,53.0283,53.4857,146607.0
2015-07-27 10:00:00,68.99,68.99,68.65,68.93,41928.0,53.4857,53.4857,53.2221,53.4392,41928.0
2015-07-27 10:30:00,68.89,69.26,68.81,68.82,42930.0,53.4082,53.695,53.3462,53.3539,42930.0
2015-07-27 11:00:00,68.79,69.14,68.63,68.68,53040.0,53.3307,53.602,53.2066,53.2454,53040.0
2015-07-27 11:30:00,68.68,68.79,68.61,68.75,43270.0,53.2454,53.3307,53.1911,53.2997,43270.0
2015-07-27 12:00:00,68.76,68.87,68.75,68.81,17414.0,53.3074,53.3927,53.2997,53.3462,17414.0
2015-07-27 12:30:00,68.83,68.87,68.57,68.58,46829.0,53.3617,53.3927,53.1601,53.1679,46829.0
2015-07-27 13:00:00,68.58,68.74,68.54,68.61,47153.0,53.1679,53.2919,53.1368,53.1911,47153.0
2015-07-27 13:30:00,68.6,68.66,68.55,68.6,30141.0,53.1834,53.2299,53.1446,53.1834,30141.0
2015-07-27 14:00:00,68.61,68.9,68.58,68.88,25300.0,53.1911,53.4159,53.1679,53.4004,25300.0
2015-07-27 14:30:00,68.87,68.94,68.77,68.81,25177.0,53.3927,53.447,53.3152,53.3462,25177.0
2015-07-27 15:00:00,68.81,68.84,68.74,68.8,22669.0,53.3462,53.3694,53.2919,53.3384,22669.0
2015-07-27 15:30:00,68.78,68.83,68.7,68.8,105107.0,53.3229,53.3617,53.2609,53.3384,105107.0
2015-07-28 09:30:00,69.01,69.25,68.5,69.21,89646.0,53.5012,53.6873,53.1058,53.6563,89646.0
2015-07-28 10:00:00,69.18,69.22,68.66,68.66,70629.0,53.633,53.664,53.2299,53.2299,70629.0
2015-07-28 10:30:00,68.68,68.88,68.64,68.76,66870.0,53.2454,53.4004,53.2144,53.3074,66870.0
2015-07-28 11:00:00,68.75,69.04,68.61,68.9,109675.0,53.2997,53.5245,53.1911,53.4159,109675.0
2015-07-28 11:30:00,68.92,69.22,68.9,69.19,42453.0,53.4315,53.664,53.4159,53.6408,42453.0
2015-07-28 12:00:00,69.2,69.4,69.06,69.35,33948.0,53.6485,53.8036,53.54,53.7648,33948.0
2015-07-28 12:30:00,69.35,69.35,69.17,69.23,71468.0,53.7648,53.7648,53.6253,53.6718,71468.0
2015-07-28 13:00:00,69.23,69.43,69.22,69.36,33455.0,53.6718,53.8268,53.664,53.7726,33455.0
2015-07-28 13:30:00,69.35,69.35,69.18,69.22,44738.0,53.7648,53.7648,53.633,53.664,44738.0
2015-07-28 14:00:00,69.22,69.37,69.21,69.35,36405.0,53.664,53.7803,53.6563,53.7648,36405.0
2015-07-28 14:30:00,69.36,69.36,69.15,69.19,43324.0,53.7726,53.7726,53.6098,53.6408,43324.0
2015-07-28 15:00:00,69.19,69.2,68.91,68.91,103774.0,53.6408,53.6485,53.4237,53.4237,103774.0
2015-07-28 15:30:00,68.91,69.15,68.87,69.01,273562.0,53.4237,53.6098,53.3927,53.5012,273562.0
2015-07-29 09:30:00,69.22,69.85,69.19,69.85,87339.0,53.664,54.1525,53.6408,54.1525,87339.0
2015-07-29 10:00:00,69.89,69.93,69.31,69.43,38769.0,54.1835,54.2145,53.7338,53.8268,38769.0
2015-07-29 10:30:00,69.46,69.52,69.32,69.35,43711.0,53.8501,53.8966,53.7416,53.7648,43711.0
2015-07-29 11:00:00,69.33,69.47,69.08,69.12,109049.0,53.7493,53.8578,53.5555,53.5865,109049.0
2015-07-29 11:30:00,69.13,69.28,69.01,69.03,45333.0,53.5943,53.7105,53.5012,53.5167,45333.0
2015-07-29 12:00:00,69.05,69.08,68.95,69.03,64065.0,53.5322,53.5555,53.4547,53.5167,64065.0
2015-07-29 12:30:00,69.06,69.31,68.95,69.29,94105.0,53.54,53.7338,53.4547,53.7183,94105.0
2015-07-29 13:00:00,69.3,69.3,68.96,69.0,82786.0,53.7261,53.7261,53.4625,53.4935,82786.0
2015-07-29 13:30:00,69.01,69.05,68.88,69.02,41067.0,53.5012,53.5322,53.4004,53.509,41067.0
2015-07-29 14:00:00,69.02,69.35,68.94,69.1,60219.0,53.509,53.7648,53.447,53.571,60219.0
2015-07-29 14:30:00,69.09,69.41,69.05,69.29,77785.0,53.5632,53.8113,53.5322,53.7183,77785.0
2015-07-29 15:00:00,69.27,69.48,69.23,69.39,100777.0,53.7028,53.8656,53.6718,53.7958,100777.0
2015-07-29 15:30:00,69.39,69.46,69.27,69.4,252825.0,53.7958,53.8501,53.7028,53.8036,252825.0
2015-07-30 09:30:00,69.41,70.07,69.4,69.89,122490.0,53.8113,54.323,53.8036,54.1835,122490.0
2015-07-30 10:00:00,69.9,70.04,69.51,69.72,38243.0,54.1912,54.2998,53.8889,54.0517,38243.0
2015-07-30 10:30:00,69.76,69.85,69.56,69.64,25980.0,54.0827,54.1525,53.9276,53.9896,25980.0
2015-07-30 11:00:00,69.65,70.13,69.63,70.08,56944.0,53.9974,54.3695,53.9819,54.3308,56944.0
2015-07-30 11:30:00,70.06,70.34,70.06,70.18,52027.0,54.3153,54.5323,54.3153,54.4083,52027.0
2015-07-30 12:00:00,70.2,70.27,70.09,70.27,27776.0,54.4238,54.4781,54.3385,54.4781,27776.0
2015-07-30 12:30:00,70.25,70.42,70.19,70.39,27451.0,54.4626,54.5944,54.416,54.5711,27451.0
2015-07-30 13:00:00,70.39,70.55,70.33,70.44,93168.0,54.5711,54.6951,54.5246,54.6099,93168.0
2015-07-30 13:30:00,70.45,70.61,70.29,70.54,73012.0,54.6176,54.7417,54.4936,54.6874,73012.0
2015-07-30 14:00:00,70.53,70.58,70.32,70.32,29733.0,54.6796,54.7184,54.5168,54.5168,29733.0
2015-07-30 14:30:00,70.35,70.48,70.34,70.42,21935.0,54.5401,54.6409,54.5323,54.5944,21935.0
2015-07-30 15:00:00,70.43,70.6,70.4,70.54,64088.0,54.6021,54.7339,54.5788,54.6874,64088.0
2015-07-30 15:30:00,70.54,70.54,70.25,70.29,153783.0,54.6874,54.6874,54.4626,54.4936,153783.0
2015-07-31 09:30:00,70.59,70.59,70.05,70.1,55813.0,54.7261,54.7261,54.3075,54.3463,55813.0
2015-07-31 10:00:00,70.08,70.71,70.05,70.61,51178.0,54.3308,54.8192,54.3075,54.7417,51178.0
2015-07-31 10:30:00,70.65,70.83,70.55,70.72,55399.0,54.7727,54.9122,54.6951,54.8269,55399.0
2015-07-31 11:00:00,70.73,70.87,70.66,70.78,26083.0,54.8347,54.9432,54.7804,54.8734,26083.0
2015-07-31 11:30:00,70.83,70.97,70.72,70.9,36466.0,54.9122,55.0208,54.8269,54.9665,36466.0
2015-07-31 12:00:00,70.9,71.0,70.76,70.79,48787.0,54.9665,55.044,54.8579,54.8812,48787.0
2015-07-31 12:30:00,70.79,70.83,70.66,70.67,32160.0,54.8812,54.9122,54.7804,54.7882,32160.0
2015-07-31 13:00:00,70.68,70.73,70.45,70.49,18806.0,54.7959,54.8347,54.6176,54.6486,18806.0
2015-07-31 13:30:00,70.51,70.56,70.45,70.48,21720.0,54.6641,54.7029,54.6176,54.6409,21720.0
2015-07-31 14:00:00,70.49,70.56,70.38,70.5,23351.0,54.6486,54.7029,54.5633,54.6564,23351.0
2015-07-31 14:30:00,70.51,70.63,70.5,70.55,26819.0,54.6641,54.7572,54.6564,54.6951,26819.0
2015-07-31 15:00:00,70.55,70.61,70.43,70.49,42407.0,54.6951,54.7417,54.6021,54.6486,42407.0
2015-07-31 15:30:00,70.5,70.6,70.45,70.52,143376.0,54.6564,54.7339,54.6176,54.6719,143376.0
2015-08-03 09:30:00,70.67,70.8,70.39,70.62,97645.0,54.7882,54.889,54.5711,54.7494,97645.0
2015-08-03 10:00:00,70.61,70.62,70.01,70.11,32976.0,54.7417,54.7494,54.2765,54.354,32976.0
2015-08-03 10:30:00,70.1,70.38,70.08,70.08,22181.0,54.3463,54.5633,54.3308,54.3308,22181.0
2015-08-03 11:00:00,70.05,70.2,70.0,70.19,24078.0,54.3075,54.4238,54.2687,54.416,24078.0
2015-08-03 11:30:00,70.18,70.3,70.17,70.24,19397.0,54.4083,54.5013,54.4005,54.4548,19397.0
2015-08-03 12:00:00,70.27,70.29,70.14,70.17,24918.0,54.4781,54.4936,54.3773,54.4005,24918.0
2015-08-03 12:30:00,70.16,70.16,69.8,69.86,34870.0,54.3928,54.3928,54.1137,54.1602,34870.0
2015-08-03 13:00:00,69.85,69.88,69.65,69.86,26238.0,54.1525,54.1757,53.9974,54.1602,26238.0
2015-08-03 13:30:00,69.86,70.3,69.82,70.23,50086.0,54.1602,54.5013,54.1292,54.4471,50086.0
2015-08-03 14:00:00,70.23,70.23,69.9,69.96,32162.0,54.4471,54.4471,54.1912,54.2377,32162.0
2015-08-03 14:30:00,69.94,70.03,69.85,69.87,29180.0,54.2222,54.292,54.1525,54.168,29180.0
2015-08-03 15:00:00,69.89,70.01,69.84,69.89,82274.0,54.1835,54.2765,54.1447,54.1835,82274.0
2015-08-03 15:30:00,69.9,70.19,69.89,70.16,78503.0,54.1912,54.416,54.1835,54.3928,78503.0
2015-08-04 09:30:00,70.43,70.8,70.24,70.26,115555.0,54.6021,54.889,54.4548,54.4703,115555.0
2015-08-04 10:00:00,70.26,71.15,70.26,71.11,51102.0,54.4703,55.1603,54.4703,55.1293,51102.0
2015-08-04 10:30:00,71.13,71.29,70.93,71.12,71769.0,55.1448,55.2688,54.9897,55.137,71769.0
2015-08-04 11:00:00,71.15,71.44,71.0,71.03,91125.0,55.1603,55.3851,55.044,55.0673,91125.0
2015-08-04 11:30:00,71.04,71.27,71.02,71.15,37419.0,55.075,55.2533,55.0595,55.1603,37419.0
2015-08-04 12:00:00,71.15,71.41,71.11,71.13,53443.0,55.1603,55.3619,55.1293,55.1448,53443.0
2015-08-04 12:30:00,71.13,71.4,71.13,71.14,33745.0,55.1448,55.3541,55.1448,55.1525,33745.0
2015-08-04 13:00:00,71.14,71.37,71.11,71.24,35446.0,55.1525,55.3309,55.1293,55.2301,35446.0
2015-08-04 13:30:00,71.25,71.4,71.23,71.24,77592.0,55.2378,55.3541,55.2223,55.2301,77592.0
2015-08-04 14:00:00,71.24,71.31,71.18,71.29,58511.0,55.2301,55.2843,55.1836,55.2688,58511.0
2015-08-04 14:30:00,71.28,71.33,71.24,71.31,70734.0,55.2611,55.2998,55.2301,55.2843,70734.0
2015-08-04 15:00:00,71.33,71.66,71.33,71.65,97842.0,55.2998,55.5557,55.2998,55.5479,97842.0
2015-08-04 15:30:00,71.66,71.95,71.45,71.73,371882.0,55.5557,55.7805,55.3929,55.61,371882.0
2015-08-05 09:30:00,71.98,72.74,71.85,72.1,120617.0,55.8038,56.393,55.703,55.8968,120617.0
2015-08-05 10:00:00,72.13,72.61,72.13,72.47,53580.0,55.9201,56.2922,55.9201,56.1837,53580.0
2015-08-05 10:30:00,72.49,72.51,72.28,72.41,81385.0,56.1992,56.2147,56.0364,56.1371,81385.0
2015-08-05 11:00:00,72.45,72.59,72.38,72.49,52414.0,56.1681,56.2767,56.1139,56.1992,52414.0
2015-08-05 11:30:00,72.54,72.79,72.52,72.52,76768.0,56.2379,56.4317,56.2224,56.2224,76768.0
2015-08-05 12:00:00,72.53,72.81,72.35,72.42,62704.0,56.2302,56.4472,56.0906,56.1449,62704.0
2015-08-05 12:30:00,72.43,72.47,72.23,72.4,37353.0,56.1526,56.1837,55.9976,56.1294,37353.0
2015-08-05 13:00:00,72.43,72.43,72.27,72.31,40308.0,56.1526,56.1526,56.0286,56.0596,40308.0
2015-08-05 13:30:00,72.3,72.44,72.24,72.44,35337.0,56.0519,56.1604,56.0053,56.1604,35337.0
2015-08-05 14:00:00,72.43,72.52,72.38,72.44,41922.0,56.1526,56.2224,56.1139,56.1604,41922.0
2015-08-05 14:30:00,72.46,72.56,72.41,72.52,52185.0,56.1759,56.2534,56.1371,56.2224,52185.0
2015-08-05 15:00:00,72.52,72.61,72.39,72.47,64992.0,56.2224,56.2922,56.1216,56.1837,64992.0
2015-08-05 15:30:00,72.47,72.58,72.34,72.45,171303.0,56.1837,56.2689,56.0829,56.1681,171303.0
2015-08-06 09:30:00,72.45,72.72,72.11,72.24,89072.0,56.1681,56.3775,55.9046,56.0053,89072.0
2015-08-06 10:00:00,72.23,72.26,71.78,71.9,85306.0,55.9976,56.0208,55.6487,55.7417,85306.0
2015-08-06 10:30:00,71.89,71.92,71.59,71.89,47683.0,55.734,55.7573,55.5014,55.734,47683.0
2015-08-06 11:00:00,71.85,71.85,71.57,71.68,48614.0,55.703,55.703,55.4859,55.5712,48614.0
2015-08-06 11:30:00,71.65,71.73,71.21,71.25,46682.0,55.5479,55.61,55.2068,55.2378,46682.0
2015-08-06 12:00:00,71.2,71.53,71.2,71.53,30923.0,55.1991,55.4549,55.1991,55.4549,30923.0
2015-08-06 12:30:00,71.52,71.52,71.34,71.35,35489.0,55.4471,55.4471,55.3076,55.3154,35489.0
2015-08-06 13:00:00,71.34,71.46,71.31,71.41,43837.0,55.3076,55.4006,55.2843,55.3619,43837.0
2015-08-06 13:30:00,71.43,71.44,71.2,71.2,50917.0,55.3774,55.3851,55.1991,55.1991,50917.0
2015-08-06 14:00:00,71.2,71.24,71.08,71.17,62075.0,55.1991,55.2301,55.106,55.1758,62075.0
2015-08-06 14:30:00,71.17,71.37,71.17,71.27,56545.0,55.1758,55.3309,55.1758,55.2533,56545.0
2015-08-06 15:00:00,71.27,71.36,71.18,71.22,66832.0,55.2533,55.3231,55.1836,55.2146,66832.0
2015-08-06 15:30:00,71.22,71.39,71.21,71.34,137782.0,55.2146,55.3464,55.2068,55.3076,137782.0
2015-08-07 09:30:00,71.21,71.22,70.69,70.99,119359.0,55.2068,55.2146,54.8037,55.0363,119359.0
2015-08-07 10:00:00,70.98,71.03,70.52,70.67,47250.0,55.0285,55.0673,54.6719,54.7882,47250.0
2015-08-07 10:30:00,70.63,70.86,70.61,70.76,36454.0,54.7572,54.9355,54.7417,54.8579,36454.0
2015-08-07 11:00:00,70.78,70.81,70.44,70.44,70446.0,54.8734,54.8967,54.6099,54.6099,70446.0
2015-08-07 11:30:00,70.44,70.44,70.22,70.34,74231.0,54.6099,54.6099,54.4393,54.5323,74231.0
2015-08-07 12:00:00,70.36,70.43,70.21,70.25,96388.0,54.5478,54.6021,54.4315,54.4626,96388.0
2015-08-07 12:30:00,70.25,70.32,70.21,70.26,95303.0,54.4626,54.5168,54.4315,54.4703,95303.0
2015-08-07 13:00:00,70.25,70.3,70.1,70.28,69705.0,54.4626,54.5013,54.3463,54.4858,69705.0
2015-08-07 13:30:00,70.28,70.61,70.28,70.5,38883.0,54.4858,54.7417,54.4858,54.6564,38883.0
2015-08-07 14:00:00,70.51,70.58,70.41,70.56,38527.0,54.6641,54.7184,54.5866,54.7029,38527.0
2015-08-07 14:30:00,70.54,70.75,70.52,70.75,38023.0,54.6874,54.8502,54.6719,54.8502,38023.0
2015-08-07 15:00:00,70.74,70.93,70.72,70.9,53814.0,54.8424,54.9897,54.8269,54.9665,53814.0
2015-08-07 15:30:00,70.89,71.03,70.82,71.01,109633.0,54.9587,55.0673,54.9045,55.0518,109633.0
2015-08-10 09:30:00,71.26,73.11,71.2,72.67,278529.0,55.2456,56.6798,55.1991,56.3387,278529.0
2015-08-10 10:00:00,72.69,73.18,72.64,73.1,119647.0,56.3542,56.7341,56.3154,56.6721,119647.0
2015-08-10 10:30:00,73.11,73.11,72.51,72.58,78493.0,56.6798,56.6798,56.2147,56.2689,78493.0
2015-08-10 11:00:00,72.59,72.79,72.46,72.74,73851.0,56.2767,56.4317,56.1759,56.393,73851.0
2015-08-10 11:30:00,72.75,73.09,72.72,73.09,65771.0,56.4007,56.6643,56.3775,56.6643,65771.0
2015-08-10 12:00:00,73.08,73.28,73.03,73.27,71570.0,56.6566,56.8116,56.6178,56.8039,71570.0
2015-08-10 12:30:00,73.26,73.26,73.05,73.2,62690.0,56.7961,56.7961,56.6333,56.7496,62690.0
2015-08-10 13:00:00,73.2,73.44,73.18,73.35,49606.0,56.7496,56.9357,56.7341,56.8659,49606.0
2015-08-10 13:30:00,73.37,73.43,73.22,73.41,52154.0,56.8814,56.9279,56.7651,56.9124,52154.0
2015-08-10 14:00:00,73.4,73.58,73.29,73.29,59932.0,56.9047,57.0442,56.8194,56.8194,59932.0
2015-08-10 14:30:00,73.29,73.52,73.28,73.45,67446.0,56.8194,56.9977,56.8116,56.9434,67446.0
2015-08-10 15:00:00,73.45,73.47,73.14,73.24,147986.0,56.9434,56.9589,56.7031,56.7806,147986.0
2015-08-10 15:30:00,73.24,73.29,73.15,73.22,207973.0,56.7806,56.8194,56.7108,56.7651,207973.0
2015-08-11 09:30:00,72.86,73.19,72.38,72.91,111807.0,56.486,56.7418,56.1139,56.5248,111807.0
2015-08-11 10:00:00,72.9,73.55,72.76,73.41,65403.0,56.517,57.0209,56.4085,56.9124,65403.0
2015-08-11 10:30:00,73.37,73.57,73.33,73.35,91781.0,56.8814,57.0364,56.8504,56.8659,91781.0
2015-08-11 11:00:00,73.36,73.48,73.14,73.26,66601.0,56.8736,56.9667,56.7031,56.7961,66601.0
2015-08-11 11:30:00,73.23,73.44,72.94,73.05,98710.0,56.7729,56.9357,56.548,56.6333,98710.0
2015-08-11 12:00:00,73.05,73.38,73.05,73.33,81164.0,56.6333,56.8891,56.6333,56.8504,81164.0
2015-08-11 12:30:00,73.33,73.37,73.1,73.2,55621.0,56.8504,56.8814,56.6721,56.7496,55621.0
2015-08-11 13:00:00,73.2,73.32,73.12,73.22,52543.0,56.7496,56.8426,56.6876,56.7651,52543.0
2015-08-11 13:30:00,73.24,73.31,73.19,73.23,56092.0,56.7806,56.8349,56.7418,56.7729,56092.0
2015-08-11 14:00:00,73.24,73.3,73.08,73.25,57822.0,56.7806,56.8271,56.6566,56.7884,57822.0
2015-08-11 14:30:00,73.27,73.31,73.17,73.22,56666.0,56.8039,56.8349,56.7263,56.7651,56666.0
2015-08-11 15:00:00,73.22,73.45,73.14,73.41,82337.0,56.7651,56.9434,56.7031,56.9124,82337.0
2015-08-11 15:30:00,73.41,73.48,73.28,73.35,184527.0,56.9124,56.9667,56.8116,56.8659,184527.0
2015-08-12 09:30:00,72.78,73.31,72.45,72.87,180351.0,56.424,56.8349,56.1681,56.4938,180351.0
2015-08-12 10:00:00,72.81,72.84,71.83,71.93,177753.0,56.4472,56.4705,55.6875,55.765,177753.0
2015-08-12 10:30:00,71.9,72.28,71.76,71.77,137783.0,55.7417,56.0364,55.6332,55.641,137783.0
2015-08-12 11:00:00,71.78,72.06,71.75,71.95,172733.0,55.6487,55.8658,55.6255,55.7805,172733.0
2015-08-12 11:30:00,71.94,72.09,71.46,71.54,229588.0,55.7728,55.8891,55.4006,55.4627,229588.0
2015-08-12 12:00:00,71.6,71.95,71.57,71.84,59549.0,55.5092,55.7805,55.4859,55.6952,59549.0
2015-08-12 12:30:00,71.84,71.89,71.68,71.86,89461.0,55.6952,55.734,55.5712,55.7107,89461.0
2015-08-12 13:00:00,71.88,72.14,71.87,72.09,92240.0,55.7262,55.9278,55.7185,55.8891,92240.0
2015-08-12 13:30:00,72.1,72.51,71.95,72.5,96031.0,55.8968,56.2147,55.7805,56.2069,96031.0
2015-08-12 14:00:00,72.5,72.52,72.25,72.25,81089.0,56.2069,56.2224,56.0131,56.0131,81089.0
2015-08-12 14:30:00,72.25,72.62,72.05,72.08,147238.0,56.0131,56.2999,55.858,55.8813,147238.0
2015-08-12 15:00:00,72.08,72.36,72.08,72.33,161512.0,55.8813,56.0984,55.8813,56.0751,161512.0
2015-08-12 15:30:00,72.33,72.33,72.06,72.22,297353.0,56.0751,56.0751,55.8658,55.9898,297353.0
2015-08-13 09:30:00,71.54,72.57,71.54,72.46,138456.0,55.4627,56.2612,55.4627,56.1759,138456.0
2015-08-13 10:00:00,72.46,72.53,72.09,72.13,79605.0,56.1759,56.2302,55.8891,55.9201,79605.0
2015-08-13 10:30:00,72.09,72.41,72.06,72.33,83820.0,55.8891,56.1371,55.8658,56.0751,83820.0
2015-08-13 11:00:00,72.34,72.47,72.17,72.27,85698.0,56.0829,56.1837,55.9511,56.0286,85698.0
2015-08-13 11:30:00,72.27,72.37,72.21,72.28,50411.0,56.0286,56.1061,55.9821,56.0364,50411.0
2015-08-13 12:00:00,72.29,72.42,72.29,72.38,52420.0,56.0441,56.1449,56.0441,56.1139,52420.0
2015-08-13 12:30:00,72.39,72.61,72.3,72.53,171133.0,56.1216,56.2922,56.0519,56.2302,171133.0
2015-08-13 13:00:00,72.52,72.62,72.37,72.58,99856.0,56.2224,56.2999,56.1061,56.2689,99856.0
2015-08-13 13:30:00,72.58,73.01,72.58,73.0,91645.0,56.2689,56.6023,56.2689,56.5945,91645.0
2015-08-13 14:00:00,73.01,73.28,72.99,73.14,53280.0,56.6023,56.8116,56.5868,56.7031,53280.0
2015-08-13 14:30:00,73.13,73.3,73.09,73.23,42498.0,56.6953,56.8271,56.6643,56.7729,42498.0
2015-08-13 15:00:00,73.23,73.25,72.78,72.82,67545.0,56.7729,56.7884,56.424,56.455,67545.0
2015-08-13 15:30:00,72.81,72.81,72.49,72.65,103009.0,56.4472,56.4472,56.1992,56.3232,103009.0
2015-08-14 09:30:00,72.75,73.48,72.49,73.38,130730.0,56.4007,56.9667,56.1992,56.8891,130730.0
2015-08-14 10:00:00,73.25,73.39,72.87,73.14,31929.0,56.7884,56.8969,56.4938,56.7031,31929.0
2015-08-14 10:30:00,73.21,73.26,73.06,73.08,30930.0,56.7574,56.7961,56.6411,56.6566,30930.0
2015-08-14 11:00:00,73.06,73.13,72.79,73.06,30608.0,56.6411,56.6953,56.4317,56.6411,30608.0
2015-08-14 11:30:00,73.06,73.11,72.94,73.06,58493.0,56.6411,56.6798,56.548,56.6411,58493.0
2015-08-14 12:00:00,73.14,73.26,73.03,73.13,18536.0,56.7031,56.7961,56.6178,56.6953,18536.0
2015-08-14 12:30:00,73.12,73.24,72.86,73.02,19540.0,56.6876,56.7806,56.486,56.61,19540.0
2015-08-14 13:00:00,73.03,73.34,73.02,73.33,24834.0,56.6178,56.8581,56.61,56.8504,24834.0
2015-08-14 13:30:00,73.35,73.38,73.17,73.27,23638.0,56.8659,56.8891,56.7263,56.8039,23638.0
2015-08-14 14:00:00,73.29,73.4,73.2,73.32,20879.0,56.8194,56.9047,56.7496,56.8426,20879.0
2015-08-14 14:30:00,73.27,73.43,73.25,73.25,34238.0,56.8039,56.9279,56.7884,56.7884,34238.0
2015-08-14 15:00:00,73.26,73.37,73.24,73.28,43038.0,56.7961,56.8814,56.7806,56.8116,43038.0
2015-08-14 15:30:00,73.28,73.32,73.16,73.22,146815.0,56.8116,56.8426,56.7186,56.7651,146815.0
2015-08-17 09:30:00,73.37,73.37,72.38,72.75,117204.0,56.8814,56.8814,56.1139,56.4007,117204.0
2015-08-17 10:00:00,72.76,73.33,72.57,73.12,69174.0,56.4085,56.8504,56.2612,56.6876,69174.0
2015-08-17 10:30:00,73.14,73.46,72.99,73.4,39324.0,56.7031,56.9512,56.5868,56.9047,39324.0
2015-08-17 11:00:00,73.38,73.68,73.38,73.61,89306.0,56.8891,57.1217,56.8891,57.0675,89306.0
2015-08-17 11:30:00,73.6,73.62,73.38,73.56,50282.0,57.0597,57.0752,56.8891,57.0287,50282.0
2015-08-17 12:00:00,73.54,73.63,73.31,73.52,57827.0,57.0132,57.083,56.8349,56.9977,57827.0
2015-08-17 12:30:00,73.52,73.75,73.52,73.75,34961.0,56.9977,57.176,56.9977,57.176,34961.0
2015-08-17 13:00:00,73.73,74.01,73.72,73.9,142688.0,57.1605,57.3776,57.1527,57.2923,142688.0
2015-08-17 13:30:00,73.91,73.92,73.73,73.8,87415.0,57.3,57.3078,57.1605,57.2148,87415.0
2015-08-17 14:00:00,73.8,73.82,73.66,73.68,33085.0,57.2148,57.2303,57.1062,57.1217,33085.0
2015-08-17 14:30:00,73.69,73.91,73.69,73.89,55845.0,57.1295,57.3,57.1295,57.2845,55845.0
2015-08-17 15:00:00,73.91,73.97,73.82,73.96,75681.0,57.3,57.3466,57.2303,57.3388,75681.0
2015-08-17 15:30:00,73.96,74.08,73.74,74.04,210263.0,57.3388,57.4318,57.1682,57.4008,210263.0
2015-08-18 09:30:00,74.31,74.95,74.04,74.25,274188.0,57.6101,58.1063,57.4008,57.5636,274188.0
2015-08-18 10:00:00,74.26,74.5,74.11,74.17,130740.0,57.5714,57.7574,57.4551,57.5016,130740.0
2015-08-18 10:30:00,74.17,74.42,74.14,74.22,123647.0,57.5016,57.6954,57.4783,57.5404,123647.0
2015-08-18 11:00:00,74.23,74.41,74.13,74.16,84126.0,57.5481,57.6877,57.4706,57.4939,84126.0
2015-08-18 11:30:00,74.17,74.32,73.86,74.17,130743.0,57.5016,57.6179,57.2613,57.5016,130743.0
2015-08-18 12:00:00,74.17,74.18,73.88,73.92,92871.0,57.5016,57.5094,57.2768,57.3078,92871.0
2015-08-18 12:30:00,73.9,74.06,73.87,73.93,36775.0,57.2923,57.4163,57.269,57.3155,36775.0
2015-08-18 13:00:00,73.93,74.0,73.82,73.93,50995.0,57.3155,57.3698,57.2303,57.3155,50995.0
2015-08-18 13:30:00,73.95,74.14,73.87,74.07,88205.0,57.331,57.4783,57.269,57.4241,88205.0
2015-08-18 14:00:00,74.05,74.1,73.96,74.07,43730.0,57.4086,57.4473,57.3388,57.4241,43730.0
2015-08-18 14:30:00,74.06,74.17,73.99,74.07,54456.0,57.4163,57.5016,57.3621,57.4241,54456.0
2015-08-18 15:00:00,74.08,74.14,73.96,74.1,78826.0,57.4318,57.4783,57.3388,57.4473,78826.0
2015-08-18 15:30:00,74.1,74.2,74.08,74.13,230828.0,57.4473,57.5249,57.4318,57.4706,230828.0
2015-08-19 09:30:00,74.03,74.06,73.29,73.69,161087.0,57.3931,57.4163,56.8194,57.1295,161087.0
2015-08-19 10:00:00,73.69,74.0,73.5,73.95,190064.0,57.1295,57.3698,56.9822,57.331,190064.0
2015-08-19 10:30:00,73.94,73.96,73.41,73.53,154202.0,57.3233,57.3388,56.9124,57.0054,154202.0
2015-08-19 11:00:00,73.56,73.9,73.56,73.83,59730.0,57.0287,57.2923,57.0287,57.238,59730.0
2015-08-19 11:30:00,73.81,73.99,73.75,73.84,88700.0,57.2225,57.3621,57.176,57.2458,88700.0
2015-08-19 12:00:00,73.8,73.95,73.65,73.67,145335.0,57.2148,57.331,57.0985,57.114,145335.0
2015-08-19 12:30:00,73.68,73.83,73.66,73.74,118632.0,57.1217,57.238,57.1062,57.1682,118632.0
2015-08-19 13:00:00,73.74,73.96,73.71,73.76,112261.0,57.1682,57.3388,57.145,57.1837,112261.0
2015-08-19 13:30:00,73.75,74.07,73.75,74.04,129759.0,57.176,57.4241,57.176,57.4008,129759.0
2015-08-19 14:00:00,74.07,74.49,74.07,74.28,123748.0,57.4241,57.7497,57.4241,57.5869,123748.0
2015-08-19 14:30:00,74.29,74.41,74.02,74.02,66384.0,57.5946,57.6877,57.3853,57.3853,66384.0
2015-08-19 15:00:00,74.03,74.18,73.87,74.16,99465.0,57.3931,57.5094,57.269,57.4939,99465.0
2015-08-19 15:30:00,74.17,74.21,74.04,74.07,184118.0,57.5016,57.5326,57.4008,57.4241,184118.0
2015-08-20 09:30:00,73.48,73.62,72.1,72.59,457477.0,56.9667,57.0752,55.8968,56.2767,457477.0
2015-08-20 10:00:00,72.66,72.72,71.99,72.09,206366.0,56.331,56.3775,55.8115,55.8891,206366.0
2015-08-20 10:30:00,72.03,72.7,71.9,72.63,112616.0,55.8425,56.362,55.7417,56.3077,112616.0
2015-08-20 11:00:00,72.62,72.62,72.18,72.44,75177.0,56.2999,56.2999,55.9588,56.1604,75177.0
2015-08-20 11:30:00,72.44,72.65,72.34,72.53,80642.0,56.1604,56.3232,56.0829,56.2302,80642.0
2015-08-20 12:00:00,72.52,72.76,72.44,72.44,139917.0,56.2224,56.4085,56.1604,56.1604,139917.0
2015-08-20 12:30:00,72.44,72.71,72.27,72.29,74991.0,56.1604,56.3697,56.0286,56.0441,74991.0
2015-08-20 13:00:00,72.28,72.34,72.07,72.23,151514.0,56.0364,56.0829,55.8735,55.9976,151514.0
2015-08-20 13:30:00,72.19,72.46,72.06,72.29,94237.0,55.9666,56.1759,55.8658,56.0441,94237.0
2015-08-20 14:00:00,72.31,72.33,72.13,72.16,114967.0,56.0596,56.0751,55.9201,55.9433,114967.0
2015-08-20 14:30:00,72.17,72.19,71.82,71.91,100561.0,55.9511,55.9666,55.6797,55.7495,100561.0
2015-08-20 15:00:00,71.91,72.02,71.86,71.95,184996.0,55.7495,55.8348,55.7107,55.7805,184996.0
2015-08-20 15:30:00,71.96,72.13,71.73,71.75,392266.0,55.7883,55.9201,55.61,55.6255,392266.0
2015-08-21 09:30:00,70.41,71.56,69.65,71.54,923303.0,54.5866,55.4782,53.9974,55.4627,923303.0
2015-08-21 10:00:00,71.54,72.31,71.31,71.36,502008.0,55.4627,56.0596,55.2843,55.3231,502008.0
2015-08-21 10:30:00,71.36,71.4,70.54,70.59,370927.0,55.3231,55.3541,54.6874,54.7261,370927.0
2015-08-21 11:00:00,70.59,70.62,69.5,69.58,290187.0,54.7261,54.7494,53.8811,53.9431,290187.0
2015-08-21 11:30:00,69.54,70.14,69.26,70.1,228599.0,53.9121,54.3773,53.695,54.3463,228599.0
2015-08-21 12:00:00,70.06,70.34,69.57,69.98,118774.0,54.3153,54.5323,53.9354,54.2532,118774.0
2015-08-21 12:30:00,70.0,70.13,69.39,69.39,108564.0,54.2687,54.3695,53.7958,53.7958,108564.0
2015-08-21 13:00:00,69.4,70.06,69.33,70.06,131711.0,53.8036,54.3153,53.7493,54.3153,131711.0
2015-08-21 13:30:00,70.08,70.27,69.7,70.06,164139.0,54.3308,54.4781,54.0362,54.3153,164139.0
2015-08-21 14:00:00,70.12,70.51,69.99,70.15,201404.0,54.3618,54.6641,54.261,54.385,201404.0
2015-08-21 14:30:00,70.14,70.35,69.48,69.66,175083.0,54.3773,54.5401,53.8656,54.0051,175083.0
2015-08-21 15:00:00,69.65,69.73,69.08,69.51,295756.0,53.9974,54.0594,53.5555,53.8889,295756.0
2015-08-21 15:30:00,69.51,69.55,68.93,69.03,735651.0,53.8889,53.9199,53.4392,53.5167,735651.0
2015-08-24 09:30:00,65.5,67.48,64.03,67.06,386666.0,50.78,52.3151,49.6404,51.9895,386666.0
2015-08-24 10:00:00,67.05,68.0,66.91,67.85,402794.0,51.9817,52.7182,51.8732,52.6019,402794.0
2015-08-24 10:30:00,67.88,68.02,67.35,67.89,347989.0,52.6252,52.7337,52.2143,52.6329,347989.0
2015-08-24 11:00:00,67.9,67.93,66.66,66.87,195655.0,52.6407,52.6639,51.6793,51.8422,195655.0
2015-08-24 11:30:00,66.84,68.37,66.75,68.06,196778.0,51.8189,53.0051,51.7491,52.7647,196778.0
2015-08-24 12:00:00,68.05,68.81,67.67,68.57,154524.0,52.757,53.3462,52.4624,53.1601,154524.0
2015-08-24 12:30:00,68.57,69.17,68.39,68.94,167460.0,53.1601,53.6253,53.0206,53.447,167460.0
2015-08-24 13:00:00,68.93,69.32,68.7,68.85,151274.0,53.4392,53.7416,53.2609,53.3772,151274.0
2015-08-24 13:30:00,68.84,68.89,68.17,68.25,118206.0,53.3694,53.4082,52.85,52.912,118206.0
2015-08-24 14:00:00,68.26,68.36,67.74,68.17,114214.0,52.9198,52.9973,52.5166,52.85,114214.0
2015-08-24 14:30:00,68.16,68.55,67.37,67.43,148779.0,52.8422,53.1446,52.2298,52.2763,148779.0
2015-08-24 15:00:00,67.41,67.9,67.21,67.53,174641.0,52.2608,52.6407,52.1057,52.3538,174641.0
2015-08-24 15:30:00,67.53,68.76,67.4,67.74,466229.0,52.3538,53.3074,52.253,52.5166,466229.0
2015-08-25 09:30:00,69.74,69.98,68.5,68.9,265463.0,54.0672,54.2532,53.1058,53.4159,265463.0
2015-08-25 10:00:00,68.93,69.38,68.7,69.16,109668.0,53.4392,53.7881,53.2609,53.6175,109668.0
2015-08-25 10:30:00,69.17,69.36,69.0,69.2,127355.0,53.6253,53.7726,53.4935,53.6485,127355.0
2015-08-25 11:00:00,69.27,70.2,69.27,69.84,116774.0,53.7028,54.4238,53.7028,54.1447,116774.0
2015-08-25 11:30:00,69.83,69.9,69.65,69.76,87193.0,54.1369,54.1912,53.9974,54.0827,87193.0
2015-08-25 12:00:00,69.77,69.99,69.71,69.98,68485.0,54.0904,54.261,54.0439,54.2532,68485.0
2015-08-25 12:30:00,69.95,70.05,69.71,69.73,71080.0,54.23,54.3075,54.0439,54.0594,71080.0
2015-08-25 13:00:00,69.79,69.87,69.18,69.21,111742.0,54.1059,54.168,53.633,53.6563,111742.0
2015-08-25 13:30:00,69.21,69.5,69.11,69.39,76143.0,53.6563,53.8811,53.5788,53.7958,76143.0
2015-08-25 14:00:00,69.38,69.41,68.99,69.29,89998.0,53.7881,53.8113,53.4857,53.7183,89998.0
2015-08-25 14:30:00,69.25,69.55,69.19,69.28,122446.0,53.6873,53.9199,53.6408,53.7105,122446.0
2015-08-25 15:00:00,69.3,69.32,68.48,68.58,107512.0,53.7261,53.7416,53.0903,53.1679,107512.0
2015-08-25 15:30:00,68.53,68.71,67.9,67.97,297198.0,53.1291,53.2686,52.6407,52.6949,297198.0
2015-08-26 09:30:00,69.48,69.93,68.68,68.75,200415.0,53.8656,54.2145,53.2454,53.2997,200415.0
2015-08-26 10:00:00,68.72,69.43,68.61,69.23,210473.0,53.2764,53.8268,53.1911,53.6718,210473.0
2015-08-26 10:30:00,69.26,69.73,69.12,69.27,139581.0,53.695,54.0594,53.5865,53.7028,139581.0
2015-08-26 11:00:00,69.26,69.51,69.08,69.28,109651.0,53.695,53.8889,53.5555,53.7105,109651.0
2015-08-26 11:30:00,69.3,69.34,68.77,69.19,100538.0,53.7261,53.7571,53.3152,53.6408,100538.0
2015-08-26 12:00:00,69.16,69.17,68.79,68.86,79434.0,53.6175,53.6253,53.3307,53.3849,79434.0
2015-08-26 12:30:00,68.87,69.07,68.61,69.05,77846.0,53.3927,53.5477,53.1911,53.5322,77846.0
2015-08-26 13:00:00,69.08,69.45,68.74,69.39,124412.0,53.5555,53.8423,53.2919,53.7958,124412.0
2015-08-26 13:30:00,69.39,69.75,69.29,69.53,103035.0,53.7958,54.0749,53.7183,53.9044,103035.0
2015-08-26 14:00:00,69.52,69.58,69.17,69.34,87046.0,53.8966,53.9431,53.6253,53.7571,87046.0
2015-08-26 14:30:00,69.33,69.95,69.25,69.95,111726.0,53.7493,54.23,53.6873,54.23,111726.0
2015-08-26 15:00:00,69.93,70.75,69.73,70.37,226229.0,54.2145,54.8502,54.0594,54.5556,226229.0
2015-08-26 15:30:00,70.4,70.87,70.39,70.68,427036.0,54.5788,54.9432,54.5711,54.7959,427036.0
2015-08-27 09:30:00,71.44,71.63,70.84,70.95,232653.0,55.3851,55.5324,54.92,55.0052,232653.0
2015-08-27 10:00:00,70.95,71.45,70.83,71.13,149931.0,55.0052,55.3929,54.9122,55.1448,149931.0
2015-08-27 10:30:00,71.12,71.36,70.98,71.14,136693.0,55.137,55.3231,55.0285,55.1525,136693.0
2015-08-27 11:00:00,71.14,71.33,70.99,71.1,132859.0,55.1525,55.2998,55.0363,55.1215,132859.0
2015-08-27 11:30:00,71.12,71.12,70.89,70.98,82150.0,55.137,55.137,54.9587,55.0285,82150.0
2015-08-27 12:00:00,70.98,71.62,70.98,71.57,122364.0,55.0285,55.5247,55.0285,55.4859,122364.0
2015-08-27 12:30:00,71.6,71.88,71.49,71.88,99452.0,55.5092,55.7262,55.4239,55.7262,99452.0
2015-08-27 13:00:00,71.86,71.95,71.74,71.88,79631.0,55.7107,55.7805,55.6177,55.7262,79631.0
2015-08-27 13:30:00,71.86,71.92,71.58,71.83,85777.0,55.7107,55.7573,55.4937,55.6875,85777.0
2015-08-27 14:00:00,71.82,71.93,71.37,71.4,82818.0,55.6797,55.765,55.3309,55.3541,82818.0
2015-08-27 14:30:00,71.39,71.83,71.03,71.08,183928.0,55.3464,55.6875,55.0673,55.106,183928.0
2015-08-27 15:00:00,71.08,71.3,70.71,71.3,224778.0,55.106,55.2766,54.8192,55.2766,224778.0
2015-08-27 15:30:00,71.31,71.85,71.18,71.83,254668.0,55.2843,55.703,55.1836,55.6875,254668.0
2015-08-28 09:30:00,71.75,71.99,71.25,71.7,139103.0,55.6255,55.8115,55.2378,55.5867,139103.0
2015-08-28 10:00:00,71.7,71.76,71.46,71.62,66889.0,55.5867,55.6332,55.4006,55.5247,66889.0
2015-08-28 10:30:00,71.6,71.84,71.56,71.63,52291.0,55.5092,55.6952,55.4782,55.5324,52291.0
2015-08-28 11:00:00,71.67,72.0,71.67,71.99,62957.0,55.5634,55.8193,55.5634,55.8115,62957.0
2015-08-28 11:30:00,71.96,72.01,71.5,71.61,34141.0,55.7883,55.827,55.4316,55.5169,34141.0
2015-08-28 12:00:00,71.62,71.65,71.46,71.62,18655.0,55.5247,55.5479,55.4006,55.5247,18655.0
2015-08-28 12:30:00,71.64,71.84,71.62,71.66,31638.0,55.5402,55.6952,55.5247,55.5557,31638.0
2015-08-28 13:00:00,71.66,71.68,71.53,71.54,28131.0,55.5557,55.5712,55.4549,55.4627,28131.0
2015-08-28 13:30:00,71.55,71.69,71.37,71.65,37082.0,55.4704,55.5789,55.3309,55.5479,37082.0
2015-08-28 14:00:00,71.67,71.82,71.57,71.69,24281.0,55.5634,55.6797,55.4859,55.5789,24281.0
2015-08-28 14:30:00,71.73,71.8,71.56,71.73,34508.0,55.61,55.6642,55.4782,55.61,34508.0
2015-08-28 15:00:00,71.71,71.74,71.31,71.38,84135.0,55.5944,55.6177,55.2843,55.3386,84135.0
2015-08-28 15:30:00,71.36,71.68,71.23,71.61,223565.0,55.3231,55.5712,55.2223,55.5169,223565.0
2015-08-31 09:30:00,71.31,71.68,71.0,71.11,180248.0,55.2843,55.5712,55.044,55.1293,180248.0
2015-08-31 10:00:00,71.16,71.48,70.9,71.42,78947.0,55.1681,55.4161,54.9665,55.3696,78947.0
2015-08-31 10:30:00,71.38,71.7,71.36,71.64,58687.0,55.3386,55.5867,55.3231,55.5402,58687.0
2015-08-31 11:00:00,71.63,71.67,71.3,71.41,49022.0,55.5324,55.5634,55.2766,55.3619,49022.0
2015-08-31 11:30:00,71.39,71.63,71.23,71.33,29716.0,55.3464,55.5324,55.2223,55.2998,29716.0
2015-08-31 12:00:00,71.3,71.49,71.28,71.43,29506.0,55.2766,55.4239,55.2611,55.3774,29506.0
2015-08-31 12:30:00,71.46,71.52,71.24,71.25,39502.0,55.4006,55.4471,55.2301,55.2378,39502.0
2015-08-31 13:00:00,71.23,71.37,71.07,71.07,38558.0,55.2223,55.3309,55.0983,55.0983,38558.0
2015-08-31 13:30:00,71.08,71.12,70.91,71.0,49439.0,55.106,55.137,54.9742,55.044,49439.0
2015-08-31 14:00:00,71.03,71.08,70.57,70.64,112333.0,55.0673,55.106,54.7106,54.7649,112333.0
2015-08-31 14:30:00,70.64,70.77,70.61,70.66,90886.0,54.7649,54.8657,54.7417,54.7804,90886.0
2015-08-31 15:00:00,70.65,71.1,70.64,71.0,209707.0,54.7727,55.1215,54.7649,55.044,209707.0
2015-08-31 15:30:00,71.0,71.11,70.76,70.79,348065.0,55.044,55.1293,54.8579,54.8812,348065.0
2015-09-01 09:30:00,69.73,70.53,69.5,70.15,139778.0,54.0594,54.6796,53.8811,54.385,139778.0
2015-09-01 10:00:00,70.06,70.76,69.85,70.75,135800.0,54.3153,54.8579,54.1525,54.8502,135800.0
2015-09-01 10:30:00,70.75,70.93,70.53,70.69,138626.0,54.8502,54.9897,54.6796,54.8037,138626.0
2015-09-01 11:00:00,70.71,70.97,70.59,70.74,78203.0,54.8192,55.0208,54.7261,54.8424,78203.0
2015-09-01 11:30:00,70.73,70.82,70.42,70.45,72937.0,54.8347,54.9045,54.5944,54.6176,72937.0
2015-09-01 12:00:00,70.45,70.53,70.11,70.13,68923.0,54.6176,54.6796,54.354,54.3695,68923.0
2015-09-01 12:30:00,70.11,70.25,70.06,70.14,76237.0,54.354,54.4626,54.3153,54.3773,76237.0
2015-09-01 13:00:00,70.15,70.48,70.06,70.33,69007.0,54.385,54.6409,54.3153,54.5246,69007.0
2015-09-01 13:30:00,70.33,70.4,70.16,70.32,82928.0,54.5246,54.5788,54.3928,54.5168,82928.0
2015-09-01 14:00:00,70.34,70.39,70.03,70.14,95001.0,54.5323,54.5711,54.292,54.3773,95001.0
2015-09-01 14:30:00,70.12,70.5,70.08,70.29,99621.0,54.3618,54.6564,54.3308,54.4936,99621.0
2015-09-01 15:00:00,70.27,70.62,70.17,70.26,197319.0,54.4781,54.7494,54.4005,54.4703,197319.0
2015-09-01 15:30:00,70.26,70.49,70.07,70.35,353452.0,54.4703,54.6486,54.323,54.5401,353452.0
2015-09-02 09:30:00,71.0,71.67,70.83,70.96,178732.0,55.044,55.5634,54.9122,55.013,178732.0
2015-09-02 10:00:00,70.94,71.33,70.87,70.94,93696.0,54.9975,55.2998,54.9432,54.9975,93696.0
2015-09-02 10:30:00,70.92,71.14,70.79,70.94,69266.0,54.982,55.1525,54.8812,54.9975,69266.0
2015-09-02 11:00:00,70.94,71.11,70.82,71.11,64137.0,54.9975,55.1293,54.9045,55.1293,64137.0
2015-09-02 11:30:00,71.1,71.11,70.68,70.83,40308.0,55.1215,55.1293,54.7959,54.9122,40308.0
2015-09-02 12:00:00,70.82,71.1,70.7,71.03,40269.0,54.9045,55.1215,54.8114,55.0673,40269.0
2015-09-02 12:30:00,71.06,71.42,71.01,71.39,36669.0,55.0905,55.3696,55.0518,55.3464,36669.0
2015-09-02 13:00:00,71.38,71.6,71.18,71.36,115914.0,55.3386,55.5092,55.1836,55.3231,115914.0
2015-09-02 13:30:00,71.35,71.37,71.16,71.16,52881.0,55.3154,55.3309,55.1681,55.1681,52881.0
2015-09-02 14:00:00,71.18,71.29,71.07,71.1,160988.0,55.1836,55.2688,55.0983,55.1215,160988.0
2015-09-02 14:30:00,71.1,71.16,70.85,71.05,68493.0,55.1215,55.1681,54.9277,55.0828,68493.0
2015-09-02 15:00:00,71.05,71.19,70.86,71.1,103309.0,55.0828,55.1913,54.9355,55.1215,103309.0
2015-09-02 15:30:00,71.09,71.5,71.08,71.44,271513.0,55.1138,55.4316,55.106,55.3851,271513.0
2015-09-03 09:30:00,71.8,72.17,71.71,71.85,73454.0,55.6642,55.9511,55.5944,55.703,73454.0
2015-09-03 10:00:00,71.88,72.02,71.85,71.94,136169.0,55.7262,55.8348,55.703,55.7728,136169.0
2015-09-03 10:30:00,71.94,72.16,71.83,72.14,111114.0,55.7728,55.9433,55.6875,55.9278,111114.0
2015-09-03 11:00:00,72.14,72.18,71.97,72.07,52251.0,55.9278,55.9588,55.796,55.8735,52251.0
2015-09-03 11:30:00,72.09,72.19,71.99,72.11,34597.0,55.8891,55.9666,55.8115,55.9046,34597.0
2015-09-03 12:00:00,72.1,72.1,71.82,71.85,44568.0,55.8968,55.8968,55.6797,55.703,44568.0
2015-09-03 12:30:00,71.86,71.89,71.5,71.52,45001.0,55.7107,55.734,55.4316,55.4471,45001.0
2015-09-03 13:00:00,71.52,71.53,71.28,71.34,80027.0,55.4471,55.4549,55.2611,55.3076,80027.0
2015-09-03 13:30:00,71.34,71.34,70.89,70.9,97926.0,55.3076,55.3076,54.9587,54.9665,97926.0
2015-09-03 14:00:00,70.92,71.19,70.84,71.19,67597.0,54.982,55.1913,54.92,55.1913,67597.0
2015-09-03 14:30:00,71.2,71.36,71.07,71.15,48041.0,55.1991,55.3231,55.0983,55.1603,48041.0
2015-09-03 15:00:00,71.17,71.26,70.96,70.97,83420.0,55.1758,55.2456,55.013,55.0208,83420.0
2015-09-03 15:30:00,70.96,71.11,70.67,70.88,274835.0,55.013,55.1293,54.7882,54.951,274835.0
2015-09-04 09:30:00,70.0,70.84,70.0,70.4,123683.0,54.2687,54.92,54.2687,54.5788,123683.0
2015-09-04 10:00:00,70.41,70.84,70.21,70.83,131346.0,54.5866,54.92,54.4315,54.9122,131346.0
2015-09-04 10:30:00,70.76,70.81,70.59,70.7,125354.0,54.8579,54.8967,54.7261,54.8114,125354.0
2015-09-04 11:00:00,70.72,70.88,70.63,70.85,98398.0,54.8269,54.951,54.7572,54.9277,98398.0
2015-09-04 11:30:00,70.87,71.0,70.81,70.92,80483.0,54.9432,55.044,54.8967,54.982,80483.0
2015-09-04 12:00:00,70.92,70.93,70.71,70.71,43514.0,54.982,54.9897,54.8192,54.8192,43514.0
2015-09-04 12:30:00,70.74,70.85,70.67,70.69,48953.0,54.8424,54.9277,54.7882,54.8037,48953.0
2015-09-04 13:00:00,70.69,70.72,70.56,70.59,71506.0,54.8037,54.8269,54.7029,54.7261,71506.0
2015-09-04 13:30:00,70.59,70.63,70.41,70.43,55870.0,54.7261,54.7572,54.5866,54.6021,55870.0
2015-09-04 14:00:00,70.48,70.54,70.29,70.38,67117.0,54.6409,54.6874,54.4936,54.5633,67117.0
2015-09-04 14:30:00,70.38,70.6,70.29,70.6,76959.0,54.5633,54.7339,54.4936,54.7339,76959.0
2015-09-04 15:00:00,70.61,70.74,70.53,70.66,133578.0,54.7417,54.8424,54.6796,54.7804,133578.0
2015-09-04 15:30:00,70.67,71.18,70.62,70.81,299556.0,54.7882,55.1836,54.7494,54.8967,299556.0
2015-09-08 09:30:00,72.02,72.31,71.74,71.9,152612.0,55.8348,56.0596,55.6177,55.7417,152612.0
2015-09-08 10:00:00,71.91,72.03,71.55,71.72,160099.0,55.7495,55.8425,55.4704,55.6022,160099.0
2015-09-08 10:30:00,71.75,71.82,71.55,71.73,87225.0,55.6255,55.6797,55.4704,55.61,87225.0
2015-09-08 11:00:00,71.67,71.77,71.53,71.68,68620.0,55.5634,55.641,55.4549,55.5712,68620.0
2015-09-08 11:30:00,71.7,71.87,71.67,71.76,40064.0,55.5867,55.7185,55.5634,55.6332,40064.0
2015-09-08 12:00:00,71.78,71.98,71.68,71.98,41362.0,55.6487,55.8038,55.5712,55.8038,41362.0
2015-09-08 12:30:00,71.99,72.0,71.88,71.97,51019.0,55.8115,55.8193,55.7262,55.796,51019.0
2015-09-08 13:00:00,71.95,71.96,71.8,71.94,60643.0,55.7805,55.7883,55.6642,55.7728,60643.0
2015-09-08 13:30:00,71.95,72.05,71.88,72.05,73200.0,55.7805,55.858,55.7262,55.858,73200.0
2015-09-08 14:00:00,72.05,72.27,72.03,72.27,62106.0,55.858,56.0286,55.8425,56.0286,62106.0
2015-09-08 14:30:00,72.26,72.3,72.11,72.13,118099.0,56.0208,56.0519,55.9046,55.9201,118099.0
2015-09-08 15:00:00,72.13,72.2,71.99,72.04,124232.0,55.9201,55.9743,55.8115,55.8503,124232.0
2015-09-08 15:30:00,72.06,72.32,72.04,72.25,248910.0,55.8658,56.0674,55.8503,56.0131,248910.0
2015-09-09 09:30:00,72.49,72.91,72.03,72.25,128218.0,56.1992,56.5248,55.8425,56.0131,128218.0
2015-09-09 10:00:00,72.3,72.5,72.24,72.4,63828.0,56.0519,56.2069,56.0053,56.1294,63828.0
2015-09-09 10:30:00,72.4,72.48,71.99,72.11,94971.0,56.1294,56.1914,55.8115,55.9046,94971.0
2015-09-09 11:00:00,72.09,72.4,71.96,72.31,86700.0,55.8891,56.1294,55.7883,56.0596,86700.0
2015-09-09 11:30:00,72.31,72.45,72.13,72.21,117295.0,56.0596,56.1681,55.9201,55.9821,117295.0
2015-09-09 12:00:00,72.22,72.51,72.14,72.45,61745.0,55.9898,56.2147,55.9278,56.1681,61745.0
2015-09-09 12:30:00,72.45,72.5,72.25,72.32,36848.0,56.1681,56.2069,56.0131,56.0674,36848.0
2015-09-09 13:00:00,72.32,72.34,72.0,72.01,48628.0,56.0674,56.0829,55.8193,55.827,48628.0
2015-09-09 13:30:00,72.01,72.04,71.7,71.75,146593.0,55.827,55.8503,55.5867,55.6255,146593.0
2015-09-09 14:00:00,71.74,72.01,71.65,71.73,80934.0,55.6177,55.827,55.5479,55.61,80934.0
2015-09-09 14:30:00,71.75,71.79,71.47,71.68,108288.0,55.6255,55.6565,55.4084,55.5712,108288.0
2015-09-09 15:00:00,71.66,71.79,71.41,71.41,83552.0,55.5557,55.6565,55.3619,55.3619,83552.0
2015-09-09 15:30:00,71.44,71.47,71.03,71.13,206612.0,55.3851,55.4084,55.0673,55.1448,206612.0
2015-09-10 09:30:00,71.03,71.84,70.8,71.59,72436.0,55.0673,55.6952,54.889,55.5014,72436.0
2015-09-10 10:00:00,71.59,71.79,71.44,71.59,78634.0,55.5014,55.6565,55.3851,55.5014,78634.0
2015-09-10 10:30:00,71.6,72.12,71.55,71.89,115355.0,55.5092,55.9123,55.4704,55.734,115355.0
2015-09-10 11:00:00,71.87,71.98,71.55,71.77,44388.0,55.7185,55.8038,55.4704,55.641,44388.0
2015-09-10 11:30:00,71.78,72.04,71.73,72.01,70507.0,55.6487,55.8503,55.61,55.827,70507.0
2015-09-10 12:00:00,72.05,72.26,72.0,72.1,44510.0,55.858,56.0208,55.8193,55.8968,44510.0
2015-09-10 12:30:00,72.07,72.16,71.91,72.0,55151.0,55.8735,55.9433,55.7495,55.8193,55151.0
2015-09-10 13:00:00,71.99,72.19,71.92,72.18,63209.0,55.8115,55.9666,55.7573,55.9588,63209.0
2015-09-10 13:30:00,72.17,72.27,72.03,72.11,47467.0,55.9511,56.0286,55.8425,55.9046,47467.0
2015-09-10 14:00:00,72.12,72.18,72.03,72.06,55695.0,55.9123,55.9588,55.8425,55.8658,55695.0
2015-09-10 14:30:00,72.06,72.12,71.72,71.72,58755.0,55.8658,55.9123,55.6022,55.6022,58755.0
2015-09-10 15:00:00,71.72,71.85,71.62,71.7,54640.0,55.6022,55.703,55.5247,55.5867,54640.0
2015-09-10 15:30:00,71.68,71.71,71.47,71.65,172143.0,55.5712,55.5944,55.4084,55.5479,172143.0
2015-09-11 09:30:00,71.37,71.81,71.31,71.35,87008.0,55.3309,55.672,55.2843,55.3154,87008.0
2015-09-11 10:00:00,71.35,71.48,71.25,71.32,51159.0,55.3154,55.4161,55.2378,55.2921,51159.0
2015-09-11 10:30:00,71.34,71.4,70.87,70.94,83117.0,55.3076,55.3541,54.9432,54.9975,83117.0
2015-09-11 11:00:00,70.95,71.05,70.81,71.01,95041.0,55.0052,55.0828,54.8967,55.0518,95041.0
2015-09-11 11:30:00,71.01,71.36,70.86,71.28,54764.0,55.0518,55.3231,54.9355,55.2611,54764.0
2015-09-11 12:00:00,71.3,71.77,71.29,71.76,49109.0,55.2766,55.641,55.2688,55.6332,49109.0
2015-09-11 12:30:00,71.78,71.94,71.75,71.93,80252.0,55.6487,55.7728,55.6255,55.765,80252.0
2015-09-11 13:00:00,71.93,71.97,71.85,71.85,80103.0,55.765,55.796,55.703,55.703,80103.0
2015-09-11 13:30:00,71.85,71.85,71.46,71.85,69571.0,55.703,55.703,55.4006,55.703,69571.0
2015-09-11 14:00:00,71.85,71.92,71.73,71.92,39642.0,55.703,55.7573,55.61,55.7573,39642.0
2015-09-11 14:30:00,71.93,72.11,71.92,72.08,50950.0,55.765,55.9046,55.7573,55.8813,50950.0
2015-09-11 15:00:00,72.08,72.2,72.05,72.06,76911.0,55.8813,55.9743,55.858,55.8658,76911.0
2015-09-11 15:30:00,72.06,72.21,71.99,72.2,162961.0,55.8658,55.9821,55.8115,55.9743,162961.0
2015-09-14 09:30:00,72.5,72.6,72.15,72.47,99778.0,56.2069,56.2844,55.9356,56.1837,99778.0
2015-09-14 10:00:00,72.45,72.61,72.38,72.45,166526.0,56.1681,56.2922,56.1139,56.1681,166526.0
2015-09-14 10:30:00,72.44,72.5,72.32,72.43,39900.0,56.1604,56.2069,56.0674,56.1526,39900.0
2015-09-14 11:00:00,72.41,72.5,72.29,72.39,84797.0,56.1371,56.2069,56.0441,56.1216,84797.0
2015-09-14 11:30:00,72.39,72.51,72.38,72.4,69369.0,56.1216,56.2147,56.1139,56.1294,69369.0
2015-09-14 12:00:00,72.41,72.49,72.31,72.42,37293.0,56.1371,56.1992,56.0596,56.1449,37293.0
2015-09-14 12:30:00,72.4,72.46,72.35,72.42,50589.0,56.1294,56.1759,56.0906,56.1449,50589.0
2015-09-14 13:00:00,72.41,72.43,72.19,72.31,44555.0,56.1371,56.1526,55.9666,56.0596,44555.0
2015-09-14 13:30:00,72.31,72.5,72.3,72.49,56434.0,56.0596,56.2069,56.0519,56.1992,56434.0
2015-09-14 14:00:00,72.49,72.49,72.35,72.42,40595.0,56.1992,56.1992,56.0906,56.1449,40595.0
2015-09-14 14:30:00,72.42,72.49,72.4,72.47,53194.0,56.1449,56.1992,56.1294,56.1837,53194.0
2015-09-14 15:00:00,72.47,72.53,72.4,72.46,148930.0,56.1837,56.2302,56.1294,56.1759,148930.0
2015-09-14 15:30:00,72.47,72.5,72.29,72.31,322016.0,56.1837,56.2069,56.0441,56.0596,322016.0
2015-09-15 09:30:00,72.35,72.65,71.86,71.92,91728.0,56.0906,56.3232,55.7107,55.7573,91728.0
2015-09-15 10:00:00,71.9,72.06,71.77,71.92,149629.0,55.7417,55.8658,55.641,55.7573,149629.0
2015-09-15 10:30:00,71.91,72.37,71.88,72.35,163823.0,55.7495,56.1061,55.7262,56.0906,163823.0
2015-09-15 11:00:00,72.38,72.5,72.31,72.48,47736.0,56.1139,56.2069,56.0596,56.1914,47736.0
2015-09-15 11:30:00,72.48,72.55,72.41,72.45,36748.0,56.1914,56.2457,56.1371,56.1681,36748.0
2015-09-15 12:00:00,72.45,72.53,72.31,72.51,28646.0,56.1681,56.2302,56.0596,56.2147,28646.0
2015-09-15 12:30:00,72.52,72.67,72.48,72.59,105307.0,56.2224,56.3387,56.1914,56.2767,105307.0
2015-09-15 13:00:00,72.59,72.85,72.47,72.83,72345.0,56.2767,56.4783,56.1837,56.4627,72345.0
2015-09-15 13:30:00,72.84,73.0,72.69,72.7,66802.0,56.4705,56.5945,56.3542,56.362,66802.0
2015-09-15 14:00:00,72.7,72.9,72.68,72.77,47073.0,56.362,56.517,56.3465,56.4162,47073.0
2015-09-15 14:30:00,72.77,72.78,72.64,72.74,50537.0,56.4162,56.424,56.3154,56.393,50537.0
2015-09-15 15:00:00,72.74,72.92,72.68,72.74,65244.0,56.393,56.5325,56.3465,56.393,65244.0
2015-09-15 15:30:00,72.74,72.75,72.51,72.64,178041.0,56.393,56.4007,56.2147,56.3154,178041.0
2015-09-16 09:30:00,72.41,72.49,72.01,72.1,94351.0,56.1371,56.1992,55.827,55.8968,94351.0
2015-09-16 10:00:00,72.13,72.63,72.1,72.56,83070.0,55.9201,56.3077,55.8968,56.2534,83070.0
2015-09-16 10:30:00,72.55,72.85,72.47,72.83,50069.0,56.2457,56.4783,56.1837,56.4627,50069.0
2015-09-16 11:00:00,72.83,72.99,72.68,72.91,123381.0,56.4627,56.5868,56.3465,56.5248,123381.0
2015-09-16 11:30:00,72.91,72.93,72.66,72.86,53553.0,56.5248,56.5403,56.331,56.486,53553.0
2015-09-16 12:00:00,72.83,72.9,72.68,72.8,78726.0,56.4627,56.517,56.3465,56.4395,78726.0
2015-09-16 12:30:00,72.79,72.93,72.77,72.85,63007.0,56.4317,56.5403,56.4162,56.4783,63007.0
2015-09-16 13:00:00,72.85,72.89,72.77,72.81,63116.0,56.4783,56.5093,56.4162,56.4472,63116.0
2015-09-16 13:30:00,72.8,73.12,72.76,73.12,97674.0,56.4395,56.6876,56.4085,56.6876,97674.0
2015-09-16 14:00:00,73.11,73.12,72.91,72.98,81838.0,56.6798,56.6876,56.5248,56.579,81838.0
2015-09-16 14:30:00,72.94,73.1,72.86,73.1,104261.0,56.548,56.6721,56.486,56.6721,104261.0
2015-09-16 15:00:00,73.09,73.3,73.08,73.24,142814.0,56.6643,56.8271,56.6566,56.7806,142814.0
2015-09-16 15:30:00,73.24,73.5,73.19,73.37,343048.0,56.7806,56.9822,56.7418,56.8814,343048.0
2015-09-17 09:30:00,73.53,74.0,73.53,73.83,118758.0,57.0054,57.3698,57.0054,57.238,118758.0
2015-09-17 10:00:00,73.81,73.91,73.53,73.56,88538.0,57.2225,57.3,57.0054,57.0287,88538.0
2015-09-17 10:30:00,73.56,73.83,73.52,73.69,62133.0,57.0287,57.238,56.9977,57.1295,62133.0
2015-09-17 11:00:00,73.69,73.95,73.6,73.88,58703.0,57.1295,57.331,57.0597,57.2768,58703.0
2015-09-17 11:30:00,73.87,74.1,73.83,74.1,68077.0,57.269,57.4473,57.238,57.4473,68077.0
2015-09-17 12:00:00,74.06,74.29,73.98,74.26,74720.0,57.4163,57.5946,57.3543,57.5714,74720.0
2015-09-17 12:30:00,74.29,74.35,74.06,74.34,93865.0,57.5946,57.6412,57.4163,57.6334,93865.0
2015-09-17 13:00:00,74.33,74.47,74.23,74.33,99271.0,57.6257,57.7342,57.5481,57.6257,99271.0
2015-09-17 13:30:00,74.32,74.45,74.08,74.11,73692.0,57.6179,57.7187,57.4318,57.4551,73692.0
2015-09-17 14:00:00,74.11,74.29,73.65,73.86,158713.0,57.4551,57.5946,57.0985,57.2613,158713.0
2015-09-17 14:30:00,73.84,74.46,73.79,74.36,60558.0,57.2458,57.7264,57.207,57.6489,60558.0
2015-09-17 15:00:00,74.37,74.48,73.32,73.6,122611.0,57.6567,57.7419,56.8426,57.0597,122611.0
2015-09-17 15:30:00,73.62,73.73,73.34,73.49,142623.0,57.0752,57.1605,56.8581,56.9744,142623.0
2015-09-18 09:30:00,72.68,73.93,72.68,73.63,252888.0,56.3465,57.3155,56.3465,57.083,252888.0
2015-09-18 10:00:00,73.64,74.0,73.36,73.89,179618.0,57.0907,57.3698,56.8736,57.2845,179618.0
2015-09-18 10:30:00,73.89,73.99,73.53,73.94,109134.0,57.2845,57.3621,57.0054,57.3233,109134.0
2015-09-18 11:00:00,73.97,74.14,73.83,73.85,65048.0,57.3466,57.4783,57.238,57.2535,65048.0
2015-09-18 11:30:00,73.83,74.08,73.78,73.89,37316.0,57.238,57.4318,57.1993,57.2845,37316.0
2015-09-18 12:00:00,73.89,73.89,73.66,73.68,44634.0,57.2845,57.2845,57.1062,57.1217,44634.0
2015-09-18 12:30:00,73.72,73.75,73.55,73.68,29455.0,57.1527,57.176,57.0209,57.1217,29455.0
2015-09-18 13:00:00,73.63,73.83,73.61,73.78,59113.0,57.083,57.238,57.0675,57.1993,59113.0
2015-09-18 13:30:00,73.76,73.79,73.5,73.57,102099.0,57.1837,57.207,56.9822,57.0364,102099.0
2015-09-18 14:00:00,73.53,73.69,73.53,73.55,105313.0,57.0054,57.1295,57.0054,57.0209,105313.0
2015-09-18 14:30:00,73.6,73.71,73.52,73.65,83214.0,57.0597,57.145,56.9977,57.0985,83214.0
2015-09-18 15:00:00,73.66,73.7,73.47,73.55,86238.0,57.1062,57.1372,56.9589,57.0209,86238.0
2015-09-18 15:30:00,73.56,73.57,73.19,73.36,350076.0,57.0287,57.0364,56.7418,56.8736,350076.0
2015-09-21 09:30:00,74.07,74.17,73.41,73.84,105294.0,57.4241,57.5016,56.9124,57.2458,105294.0
2015-09-21 10:00:00,73.86,74.1,73.78,73.89,83951.0,57.2613,57.4473,57.1993,57.2845,83951.0
2015-09-21 10:30:00,73.87,74.19,73.87,74.04,80958.0,57.269,57.5171,57.269,57.4008,80958.0
2015-09-21 11:00:00,74.03,74.2,73.97,74.1,93650.0,57.3931,57.5249,57.3466,57.4473,93650.0
2015-09-21 11:30:00,74.12,74.12,73.55,73.59,69120.0,57.4628,57.4628,57.0209,57.052,69120.0
2015-09-21 12:00:00,73.58,73.68,73.48,73.59,84838.0,57.0442,57.1217,56.9667,57.052,84838.0
2015-09-21 12:30:00,73.59,73.71,73.49,73.53,151781.0,57.052,57.145,56.9744,57.0054,151781.0
2015-09-21 13:00:00,73.54,73.8,73.52,73.73,63351.0,57.0132,57.2148,56.9977,57.1605,63351.0
2015-09-21 13:30:00,73.73,73.8,73.5,73.53,48504.0,57.1605,57.2148,56.9822,57.0054,48504.0
2015-09-21 14:00:00,73.51,73.62,73.49,73.5,58763.0,56.9899,57.0752,56.9744,56.9822,58763.0
2015-09-21 14:30:00,73.51,73.68,73.5,73.63,81751.0,56.9899,57.1217,56.9822,57.083,81751.0
2015-09-21 15:00:00,73.62,73.63,73.38,73.39,102385.0,57.0752,57.083,56.8891,56.8969,102385.0
2015-09-21 15:30:00,73.39,73.4,73.07,73.27,322358.0,56.8969,56.9047,56.6488,56.8039,322358.0
2015-09-22 09:30:00,72.73,73.13,72.51,72.82,128662.0,56.3852,56.6953,56.2147,56.455,128662.0
2015-09-22 10:00:00,72.81,73.03,72.6,72.81,97153.0,56.4472,56.6178,56.2844,56.4472,97153.0
2015-09-22 10:30:00,72.82,72.82,72.27,72.39,88389.0,56.455,56.455,56.0286,56.1216,88389.0
2015-09-22 11:00:00,72.39,72.55,72.35,72.36,56140.0,56.1216,56.2457,56.0906,56.0984,56140.0
2015-09-22 11:30:00,72.38,72.45,72.3,72.38,40836.0,56.1139,56.1681,56.0519,56.1139,40836.0
2015-09-22 12:00:00,72.36,72.71,72.28,72.69,45567.0,56.0984,56.3697,56.0364,56.3542,45567.0
2015-09-22 12:30:00,72.7,72.93,72.59,72.7,40770.0,56.362,56.5403,56.2767,56.362,40770.0
2015-09-22 13:00:00,72.69,72.88,72.54,72.54,32631.0,56.3542,56.5015,56.2379,56.2379,32631.0
2015-09-22 13:30:00,72.56,72.8,72.56,72.71,52939.0,56.2534,56.4395,56.2534,56.3697,52939.0
2015-09-22 14:00:00,72.71,73.0,72.67,73.0,42731.0,56.3697,56.5945,56.3387,56.5945,42731.0
2015-09-22 14:30:00,73.0,73.11,72.72,72.89,89266.0,56.5945,56.6798,56.3775,56.5093,89266.0
2015-09-22 15:00:00,72.89,72.96,72.75,72.95,55809.0,56.5093,56.5635,56.4007,56.5558,55809.0
2015-09-22 15:30:00,72.96,73.13,72.91,73.07,124610.0,56.5635,56.6953,56.5248,56.6488,124610.0
2015-09-23 09:30:00,73.39,74.08,73.08,73.97,85371.0,56.8969,57.4318,56.6566,57.3466,85371.0
2015-09-23 10:00:00,73.95,74.16,73.85,73.95,50717.0,57.331,57.4939,57.2535,57.331,50717.0
2015-09-23 10:30:00,73.94,74.02,73.62,73.66,103869.0,57.3233,57.3853,57.0752,57.1062,103869.0
2015-09-23 11:00:00,73.68,73.78,73.5,73.55,81487.0,57.1217,57.1993,56.9822,57.0209,81487.0
2015-09-23 11:30:00,73.56,73.57,73.28,73.49,34979.0,57.0287,57.0364,56.8116,56.9744,34979.0
2015-09-23 12:00:00,73.47,73.47,73.18,73.35,47698.0,56.9589,56.9589,56.7341,56.8659,47698.0
2015-09-23 12:30:00,73.34,73.57,73.31,73.53,18999.0,56.8581,57.0364,56.8349,57.0054,18999.0
2015-09-23 13:00:00,73.52,73.63,73.43,73.46,39096.0,56.9977,57.083,56.9279,56.9512,39096.0
2015-09-23 13:30:00,73.48,73.66,73.48,73.64,84651.0,56.9667,57.1062,56.9667,57.0907,84651.0
2015-09-23 14:00:00,73.64,73.85,73.63,73.65,47168.0,57.0907,57.2535,57.083,57.0985,47168.0
2015-09-23 14:30:00,73.67,73.77,73.5,73.57,61841.0,57.114,57.1915,56.9822,57.0364,61841.0
2015-09-23 15:00:00,73.55,73.89,73.55,73.89,95093.0,57.0209,57.2845,57.0209,57.2845,95093.0
2015-09-23 15:30:00,73.86,73.94,73.69,73.85,214799.0,57.2613,57.3233,57.1295,57.2535,214799.0
2015-09-24 09:30:00,73.38,73.97,73.35,73.92,145199.0,56.8891,57.3466,56.8659,57.3078,145199.0
2015-09-24 10:00:00,73.84,74.13,73.68,73.81,78414.0,57.2458,57.4706,57.1217,57.2225,78414.0
2015-09-24 10:30:00,73.79,73.79,73.49,73.66,89776.0,57.207,57.207,56.9744,57.1062,89776.0
2015-09-24 11:00:00,73.66,73.85,73.59,73.6,102439.0,57.1062,57.2535,57.052,57.0597,102439.0
2015-09-24 11:30:00,73.65,73.82,73.45,73.6,68523.0,57.0985,57.2303,56.9434,57.0597,68523.0
2015-09-24 12:00:00,73.57,73.85,73.5,73.85,71931.0,57.0364,57.2535,56.9822,57.2535,71931.0
2015-09-24 12:30:00,73.85,74.09,73.83,74.0,64118.0,57.2535,57.4396,57.238,57.3698,64118.0
2015-09-24 13:00:00,74.0,74.05,73.92,73.98,85417.0,57.3698,57.4086,57.3078,57.3543,85417.0
2015-09-24 13:30:00,73.99,74.27,73.95,74.22,63408.0,57.3621,57.5791,57.331,57.5404,63408.0
2015-09-24 14:00:00,74.21,74.51,74.11,74.36,65205.0,57.5326,57.7652,57.4551,57.6489,65205.0
2015-09-24 14:30:00,74.36,74.62,74.19,74.56,69540.0,57.6489,57.8505,57.5171,57.804,69540.0
2015-09-24 15:00:00,74.53,74.59,74.34,74.54,101140.0,57.7807,57.8272,57.6334,57.7885,101140.0
2015-09-24 15:30:00,74.53,74.55,74.15,74.37,189779.0,57.7807,57.7962,57.4861,57.6567,189779.0
2015-09-25 09:30:00,75.85,76.38,75.22,76.09,832026.0,58.8041,59.2149,58.3156,58.9901,832026.0
2015-09-25 10:00:00,76.09,76.34,75.86,75.92,155518.0,58.9901,59.1839,58.8118,58.8583,155518.0
2015-09-25 10:30:00,75.92,76.36,75.9,76.32,117346.0,58.8583,59.1994,58.8428,59.1684,117346.0
2015-09-25 11:00:00,76.31,76.52,76.23,76.44,211447.0,59.1607,59.3235,59.0987,59.2615,211447.0
2015-09-25 11:30:00,76.46,77.0,76.45,76.99,157364.0,59.277,59.6956,59.2692,59.6879,157364.0
2015-09-25 12:00:00,76.99,77.25,76.96,77.05,213821.0,59.6879,59.8894,59.6646,59.7344,213821.0
2015-09-25 12:30:00,77.08,77.11,76.7,77.0,219976.0,59.7576,59.7809,59.463,59.6956,219976.0
2015-09-25 13:00:00,76.97,77.04,76.67,76.71,76210.0,59.6724,59.7266,59.4398,59.4708,76210.0
2015-09-25 13:30:00,76.7,77.04,76.68,76.87,109421.0,59.463,59.7266,59.4475,59.5948,109421.0
2015-09-25 14:00:00,76.86,76.97,76.34,76.4,164933.0,59.5871,59.6724,59.1839,59.2305,164933.0
2015-09-25 14:30:00,76.39,76.42,75.8,75.99,174590.0,59.2227,59.246,58.7653,58.9126,174590.0
2015-09-25 15:00:00,76.0,76.01,75.47,75.82,209442.0,58.9203,58.9281,58.5095,58.7808,209442.0
2015-09-25 15:30:00,75.82,75.99,75.73,75.76,352938.0,58.7808,58.9126,58.711,58.7343,352938.0
2015-09-28 09:30:00,75.37,76.0,74.86,74.95,176201.0,58.4319,58.9203,58.0365,58.1063,176201.0
2015-09-28 10:00:00,74.97,75.01,74.01,74.15,165956.0,58.1218,58.1528,57.3776,57.4861,165956.0
2015-09-28 10:30:00,74.15,74.87,74.05,74.84,154771.0,57.4861,58.0443,57.4086,58.021,154771.0
2015-09-28 11:00:00,74.84,75.23,74.71,74.73,165723.0,58.021,58.3234,57.9203,57.9358,165723.0
2015-09-28 11:30:00,74.76,74.85,74.59,74.73,83200.0,57.959,58.0288,57.8272,57.9358,83200.0
2015-09-28 12:00:00,74.72,74.78,74.5,74.68,112025.0,57.928,57.9745,57.7574,57.897,112025.0
2015-09-28 12:30:00,74.68,74.68,74.06,74.12,91075.0,57.897,57.897,57.4163,57.4628,91075.0
2015-09-28 13:00:00,74.1,74.3,73.71,73.78,203927.0,57.4473,57.6024,57.145,57.1993,203927.0
2015-09-28 13:30:00,73.76,74.1,73.76,73.87,77478.0,57.1837,57.4473,57.1837,57.269,77478.0
2015-09-28 14:00:00,73.88,74.31,73.74,74.28,157042.0,57.2768,57.6101,57.1682,57.5869,157042.0
2015-09-28 14:30:00,74.28,74.32,73.99,74.0,141350.0,57.5869,57.6179,57.3621,57.3698,141350.0
2015-09-28 15:00:00,74.0,74.05,73.8,73.9,165103.0,57.3698,57.4086,57.2148,57.2923,165103.0
2015-09-28 15:30:00,73.91,74.21,73.84,73.88,222469.0,57.3,57.5326,57.2458,57.2768,222469.0
2015-09-29 09:30:00,73.48,73.94,72.43,73.18,250047.0,56.9667,57.3233,56.1526,56.7341,250047.0
2015-09-29 10:00:00,73.24,73.61,72.7,73.56,154140.0,56.7806,57.0675,56.362,57.0287,154140.0
2015-09-29 10:30:00,73.56,73.75,73.01,73.12,97330.0,57.0287,57.176,56.6023,56.6876,97330.0
2015-09-29 11:00:00,73.14,73.31,73.01,73.24,122373.0,56.7031,56.8349,56.6023,56.7806,122373.0
2015-09-29 11:30:00,73.22,73.25,72.88,72.97,64658.0,56.7651,56.7884,56.5015,56.5713,64658.0
2015-09-29 12:00:00,72.95,73.17,72.83,73.08,69406.0,56.5558,56.7263,56.4627,56.6566,69406.0
2015-09-29 12:30:00,73.11,73.12,72.55,72.58,46015.0,56.6798,56.6876,56.2457,56.2689,46015.0
2015-09-29 13:00:00,72.59,72.79,72.58,72.7,78685.0,56.2767,56.4317,56.2689,56.362,78685.0
2015-09-29 13:30:00,72.68,72.83,72.48,72.58,51406.0,56.3465,56.4627,56.1914,56.2689,51406.0
2015-09-29 14:00:00,72.59,72.73,72.41,72.52,84624.0,56.2767,56.3852,56.1371,56.2224,84624.0
2015-09-29 14:30:00,72.49,72.53,71.91,71.93,89897.0,56.1992,56.2302,55.7495,55.765,89897.0
2015-09-29 15:00:00,71.92,71.96,71.45,71.47,132042.0,55.7573,55.7883,55.3929,55.4084,132042.0
2015-09-29 15:30:00,71.48,72.02,71.38,71.91,368168.0,55.4161,55.8348,55.3386,55.7495,368168.0
2015-09-30 09:30:00,72.31,72.31,70.41,70.6,365931.0,56.0596,56.0596,54.5866,54.7339,365931.0
2015-09-30 10:00:00,70.59,71.08,70.18,70.89,217876.0,54.7261,55.106,54.4083,54.9587,217876.0
2015-09-30 10:30:00,70.89,71.39,70.84,71.08,113521.0,54.9587,55.3464,54.92,55.106,113521.0
2015-09-30 11:00:00,71.07,71.37,71.01,71.29,88185.0,55.0983,55.3309,55.0518,55.2688,88185.0
2015-09-30 11:30:00,71.31,71.45,70.99,71.24,113093.0,55.2843,55.3929,55.0363,55.2301,113093.0
2015-09-30 12:00:00,71.23,71.48,71.1,71.38,63452.0,55.2223,55.4161,55.1215,55.3386,63452.0
2015-09-30 12:30:00,71.38,71.38,71.14,71.36,83522.0,55.3386,55.3386,55.1525,55.3231,83522.0
2015-09-30 13:00:00,71.36,71.87,71.36,71.82,77623.0,55.3231,55.7185,55.3231,55.6797,77623.0
2015-09-30 13:30:00,71.82,72.15,71.73,72.05,114436.0,55.6797,55.9356,55.61,55.858,114436.0
2015-09-30 14:00:00,72.05,72.05,71.78,72.01,104165.0,55.858,55.858,55.6487,55.827,104165.0
2015-09-30 14:30:00,72.02,72.06,71.73,71.87,139008.0,55.8348,55.8658,55.61,55.7185,139008.0
2015-09-30 15:00:00,71.85,71.97,71.69,71.83,174251.0,55.703,55.796,55.5789,55.6875,174251.0
2015-09-30 15:30:00,71.83,72.22,71.81,71.99,354294.0,55.6875,55.9898,55.672,55.8115,354294.0
2015-10-01 09:30:00,71.88,72.42,71.27,71.27,153673.0,55.7262,56.1449,55.2533,55.2533,153673.0
2015-10-01 10:00:00,71.27,71.43,70.93,71.26,129053.0,55.2533,55.3774,54.9897,55.2456,129053.0
2015-10-01 10:30:00,71.28,71.29,70.82,70.82,111234.0,55.2611,55.2688,54.9045,54.9045,111234.0
2015-10-01 11:00:00,70.81,71.09,70.8,70.87,121788.0,54.8967,55.1138,54.889,54.9432,121788.0
2015-10-01 11:30:00,70.87,71.04,70.78,70.93,127355.0,54.9432,55.075,54.8734,54.9897,127355.0
2015-10-01 12:00:00,70.92,71.18,70.92,71.12,129768.0,54.982,55.1836,54.982,55.137,129768.0
2015-10-01 12:30:00,71.14,71.15,70.93,71.0,88289.0,55.1525,55.1603,54.9897,55.044,88289.0
2015-10-01 13:00:00,71.0,71.0,70.5,70.64,94838.0,55.044,55.044,54.6564,54.7649,94838.0
2015-10-01 13:30:00,70.64,70.83,70.51,70.8,76652.0,54.7649,54.9122,54.6641,54.889,76652.0
2015-10-01 14:00:00,70.78,70.95,70.72,70.95,117119.0,54.8734,55.0052,54.8269,55.0052,117119.0
2015-10-01 14:30:00,70.95,71.08,70.79,70.93,108893.0,55.0052,55.106,54.8812,54.9897,108893.0
2015-10-01 15:00:00,70.94,71.1,70.85,71.02,124828.0,54.9975,55.1215,54.9277,55.0595,124828.0
2015-10-01 15:30:00,71.01,71.27,70.79,71.14,228207.0,55.0518,55.2533,54.8812,55.1525,228207.0
2015-10-02 09:30:00,70.2,70.76,68.7,69.25,383604.0,54.4238,54.8579,53.2609,53.6873,383604.0
2015-10-02 10:00:00,69.28,69.41,68.9,69.31,208681.0,53.7105,53.8113,53.4159,53.7338,208681.0
2015-10-02 10:30:00,69.31,69.61,69.26,69.48,163326.0,53.7338,53.9664,53.695,53.8656,163326.0
2015-10-02 11:00:00,69.48,69.53,68.99,69.21,128593.0,53.8656,53.9044,53.4857,53.6563,128593.0
2015-10-02 11:30:00,69.22,69.45,69.18,69.24,106575.0,53.664,53.8423,53.633,53.6795,106575.0
2015-10-02 12:00:00,69.24,69.65,69.22,69.56,88383.0,53.6795,53.9974,53.664,53.9276,88383.0
2015-10-02 12:30:00,69.58,69.77,69.56,69.73,110044.0,53.9431,54.0904,53.9276,54.0594,110044.0
2015-10-02 13:00:00,69.72,70.04,69.7,69.89,124137.0,54.0517,54.2998,54.0362,54.1835,124137.0
2015-10-02 13:30:00,69.89,70.2,69.87,70.09,114213.0,54.1835,54.4238,54.168,54.3385,114213.0
2015-10-02 14:00:00,70.08,70.51,70.06,70.47,150136.0,54.3308,54.6641,54.3153,54.6331,150136.0
2015-10-02 14:30:00,70.48,70.5,70.25,70.36,103172.0,54.6409,54.6564,54.4626,54.5478,103172.0
2015-10-02 15:00:00,70.36,70.78,70.29,70.72,168004.0,54.5478,54.8734,54.4936,54.8269,168004.0
2015-10-02 15:30:00,70.73,70.88,70.67,70.84,338499.0,54.8347,54.951,54.7882,54.92,338499.0
2015-10-05 09:30:00,71.46,71.46,71.06,71.29,214888.0,55.4006,55.4006,55.0905,55.2688,214888.0
2015-10-05 10:00:00,71.31,71.61,71.09,71.42,145590.0,55.2843,55.5169,55.1138,55.3696,145590.0
2015-10-05 10:30:00,71.44,71.46,71.1,71.34,126909.0,55.3851,55.4006,55.1215,55.3076,126909.0
2015-10-05 11:00:00,71.35,71.56,71.33,71.36,106948.0,55.3154,55.4782,55.2998,55.3231,106948.0
2015-10-05 11:30:00,71.39,71.67,71.35,71.67,54875.0,55.3464,55.5634,55.3154,55.5634,54875.0
2015-10-05 12:00:00,71.67,71.85,71.6,71.73,55348.0,55.5634,55.703,55.5092,55.61,55348.0
2015-10-05 12:30:00,71.7,71.7,71.45,71.53,47277.0,55.5867,55.5867,55.3929,55.4549,47277.0
2015-10-05 13:00:00,71.54,71.87,71.53,71.81,55514.0,55.4627,55.7185,55.4549,55.672,55514.0
2015-10-05 13:30:00,71.8,71.98,71.62,71.98,74796.0,55.6642,55.8038,55.5247,55.8038,74796.0
2015-10-05 14:00:00,71.99,72.13,71.82,72.12,84357.0,55.8115,55.9201,55.6797,55.9123,84357.0
2015-10-05 14:30:00,72.12,72.29,72.08,72.13,144467.0,55.9123,56.0441,55.8813,55.9201,144467.0
2015-10-05 15:00:00,72.13,72.14,72.01,72.09,151047.0,55.9201,55.9278,55.827,55.8891,151047.0
2015-10-05 15:30:00,72.1,72.24,72.08,72.17,197575.0,55.8968,56.0053,55.8813,55.9511,197575.0
2015-10-06 09:30:00,72.09,72.46,71.54,71.91,331236.0,55.8891,56.1759,55.4627,55.7495,331236.0
2015-10-06 10:00:00,71.88,71.97,71.25,71.3,86227.0,55.7262,55.796,55.2378,55.2766,86227.0
2015-10-06 10:30:00,71.32,71.38,71.01,71.05,61805.0,55.2921,55.3386,55.0518,55.0828,61805.0
2015-10-06 11:00:00,71.08,71.24,70.97,71.0,75308.0,55.106,55.2301,55.0208,55.044,75308.0
2015-10-06 11:30:00,71.0,71.02,70.42,70.49,94741.0,55.044,55.0595,54.5944,54.6486,94741.0
2015-10-06 12:00:00,70.52,70.67,70.35,70.35,31663.0,54.6719,54.7882,54.5401,54.5401,31663.0
2015-10-06 12:30:00,70.35,70.79,70.32,70.48,39198.0,54.5401,54.8812,54.5168,54.6409,39198.0
2015-10-06 13:00:00,70.47,70.61,70.3,70.59,69174.0,54.6331,54.7417,54.5013,54.7261,69174.0
2015-10-06 13:30:00,70.61,70.68,70.45,70.49,57858.0,54.7417,54.7959,54.6176,54.6486,57858.0
2015-10-06 14:00:00,70.47,70.84,70.43,70.79,60933.0,54.6331,54.92,54.6021,54.8812,60933.0
2015-10-06 14:30:00,70.79,70.95,70.6,70.66,66346.0,54.8812,55.0052,54.7339,54.7804,66346.0
2015-10-06 15:00:00,70.66,70.87,70.65,70.78,108166.0,54.7804,54.9432,54.7727,54.8734,108166.0
2015-10-06 15:30:00,70.79,70.91,70.61,70.76,275682.0,54.8812,54.9742,54.7417,54.8579,275682.0
2015-10-07 09:30:00,70.79,70.99,69.53,69.56,256596.0,54.8812,55.0363,53.9044,53.9276,256596.0
2015-10-07 10:00:00,69.57,69.68,69.18,69.28,314190.0,53.9354,54.0207,53.633,53.7105,314190.0
2015-10-07 10:30:00,69.29,69.34,68.7,68.92,272104.0,53.7183,53.7571,53.2609,53.4315,272104.0
2015-10-07 11:00:00,68.91,69.03,68.34,68.69,285786.0,53.4237,53.5167,52.9818,53.2531,285786.0
2015-10-07 11:30:00,68.67,69.27,68.64,69.22,175364.0,53.2376,53.7028,53.2144,53.664,175364.0
2015-10-07 12:00:00,69.22,69.41,69.02,69.11,149482.0,53.664,53.8113,53.509,53.5788,149482.0
2015-10-07 12:30:00,69.11,69.23,69.08,69.11,94753.0,53.5788,53.6718,53.5555,53.5788,94753.0
2015-10-07 13:00:00,69.13,69.28,69.08,69.14,99035.0,53.5943,53.7105,53.5555,53.602,99035.0
2015-10-07 13:30:00,69.14,69.28,68.9,68.91,190507.0,53.602,53.7105,53.4159,53.4237,190507.0
2015-10-07 14:00:00,68.93,69.34,68.92,69.21,163230.0,53.4392,53.7571,53.4315,53.6563,163230.0
2015-10-07 14:30:00,69.2,69.39,69.13,69.36,176906.0,53.6485,53.7958,53.5943,53.7726,176906.0
2015-10-07 15:00:00,69.36,69.36,69.14,69.19,168123.0,53.7726,53.7726,53.602,53.6408,168123.0
2015-10-07 15:30:00,69.2,69.37,69.02,69.18,502870.0,53.6485,53.7803,53.509,53.633,502870.0
2015-10-08 09:30:00,69.72,71.46,69.4,71.25,513749.0,54.0517,55.4006,53.8036,55.2378,513749.0
2015-10-08 10:00:00,71.22,71.34,70.5,70.5,253678.0,55.2146,55.3076,54.6564,54.6564,253678.0
2015-10-08 10:30:00,70.54,71.13,70.52,70.88,144780.0,54.6874,55.1448,54.6719,54.951,144780.0
2015-10-08 11:00:00,70.87,70.91,70.38,70.51,129506.0,54.9432,54.9742,54.5633,54.6641,129506.0
2015-10-08 11:30:00,70.5,70.71,70.38,70.67,137818.0,54.6564,54.8192,54.5633,54.7882,137818.0
2015-10-08 12:00:00,70.68,70.75,70.25,70.32,84152.0,54.7959,54.8502,54.4626,54.5168,84152.0
2015-10-08 12:30:00,70.32,70.59,70.25,70.52,82514.0,54.5168,54.7261,54.4626,54.6719,82514.0
2015-10-08 13:00:00,70.5,70.82,70.44,70.72,89964.0,54.6564,54.9045,54.6099,54.8269,89964.0
2015-10-08 13:30:00,70.71,70.78,70.58,70.69,102886.0,54.8192,54.8734,54.7184,54.8037,102886.0
2015-10-08 14:00:00,70.68,71.1,70.63,71.09,300783.0,54.7959,55.1215,54.7572,55.1138,300783.0
2015-10-08 14:30:00,71.09,71.45,71.06,71.43,235310.0,55.1138,55.3929,55.0905,55.3774,235310.0
2015-10-08 15:00:00,71.43,71.71,71.35,71.61,329567.0,55.3774,55.5944,55.3154,55.5169,329567.0
2015-10-08 15:30:00,71.61,71.64,71.28,71.3,449871.0,55.5169,55.5402,55.2611,55.2766,449871.0
2015-10-09 09:30:00,71.49,71.67,70.51,70.66,99946.0,55.4239,55.5634,54.6641,54.7804,99946.0
2015-10-09 10:00:00,70.72,70.84,70.6,70.64,62276.0,54.8269,54.92,54.7339,54.7649,62276.0
2015-10-09 10:30:00,70.6,71.17,70.6,71.17,46694.0,54.7339,55.1758,54.7339,55.1758,46694.0
2015-10-09 11:00:00,71.15,71.17,70.7,70.97,129785.0,55.1603,55.1758,54.8114,55.0208,129785.0
2015-10-09 11:30:00,70.98,70.99,70.73,70.88,48626.0,55.0285,55.0363,54.8347,54.951,48626.0
2015-10-09 12:00:00,70.88,70.96,70.72,70.83,48739.0,54.951,55.013,54.8269,54.9122,48739.0
2015-10-09 12:30:00,70.83,70.85,70.64,70.64,61590.0,54.9122,54.9277,54.7649,54.7649,61590.0
2015-10-09 13:00:00,70.65,70.85,70.62,70.8,54939.0,54.7727,54.9277,54.7494,54.889,54939.0
2015-10-09 13:30:00,70.79,70.85,70.67,70.81,84021.0,54.8812,54.9277,54.7882,54.8967,84021.0
2015-10-09 14:00:00,70.82,70.92,70.75,70.84,66361.0,54.9045,54.982,54.8502,54.92,66361.0
2015-10-09 14:30:00,70.83,70.91,70.75,70.89,97714.0,54.9122,54.9742,54.8502,54.9587,97714.0
2015-10-09 15:00:00,70.9,70.99,70.83,70.92,106753.0,54.9665,55.0363,54.9122,54.982,106753.0
2015-10-09 15:30:00,70.92,71.12,70.91,71.05,214723.0,54.982,55.137,54.9742,55.0828,214723.0
2015-10-12 09:30:00,71.21,71.3,70.75,70.88,104234.0,55.2068,55.2766,54.8502,54.951,104234.0
2015-10-12 10:00:00,70.86,70.95,70.75,70.91,57661.0,54.9355,55.0052,54.8502,54.9742,57661.0
2015-10-12 10:30:00,70.9,70.98,70.74,70.74,97063.0,54.9665,55.0285,54.8424,54.8424,97063.0
2015-10-12 11:00:00,70.76,70.86,70.68,70.76,95759.0,54.8579,54.9355,54.7959,54.8579,95759.0
2015-10-12 11:30:00,70.77,70.87,70.73,70.8,124032.0,54.8657,54.9432,54.8347,54.889,124032.0
2015-10-12 12:00:00,70.8,70.82,70.66,70.71,80122.0,54.889,54.9045,54.7804,54.8192,80122.0
2015-10-12 12:30:00,70.71,70.73,70.48,70.52,56821.0,54.8192,54.8347,54.6409,54.6719,56821.0
2015-10-12 13:00:00,70.52,70.73,70.42,70.69,50242.0,54.6719,54.8347,54.5944,54.8037,50242.0
2015-10-12 13:30:00,70.69,70.79,70.64,70.76,61378.0,54.8037,54.8812,54.7649,54.8579,61378.0
2015-10-12 14:00:00,70.76,70.92,70.75,70.89,162476.0,54.8579,54.982,54.8502,54.9587,162476.0
2015-10-12 14:30:00,70.89,70.89,70.72,70.75,80480.0,54.9587,54.9587,54.8269,54.8502,80480.0
2015-10-12 15:00:00,70.75,70.75,70.61,70.7,108517.0,54.8502,54.8502,54.7417,54.8114,108517.0
2015-10-12 15:30:00,70.7,70.84,70.7,70.76,237895.0,54.8114,54.92,54.8114,54.8579,237895.0
2015-10-13 09:30:00,70.69,70.96,70.62,70.82,94719.0,54.8037,55.013,54.7494,54.9045,94719.0
2015-10-13 10:00:00,70.8,71.01,70.72,70.93,134018.0,54.889,55.0518,54.8269,54.9897,134018.0
2015-10-13 10:30:00,70.93,70.94,70.69,70.75,89046.0,54.9897,54.9975,54.8037,54.8502,89046.0
2015-10-13 11:00:00,70.75,70.78,70.55,70.6,66531.0,54.8502,54.8734,54.6951,54.7339,66531.0
2015-10-13 11:30:00,70.59,70.72,70.55,70.69,48243.0,54.7261,54.8269,54.6951,54.8037,48243.0
2015-10-13 12:00:00,70.67,70.72,70.43,70.43,59003.0,54.7882,54.8269,54.6021,54.6021,59003.0
2015-10-13 12:30:00,70.43,70.47,69.98,70.0,82474.0,54.6021,54.6331,54.2532,54.2687,82474.0
2015-10-13 13:00:00,70.0,70.03,69.87,69.95,119673.0,54.2687,54.292,54.168,54.23,119673.0
2015-10-13 13:30:00,69.95,69.95,69.7,69.71,140626.0,54.23,54.23,54.0362,54.0439,140626.0
2015-10-13 14:00:00,69.72,69.74,69.55,69.56,111225.0,54.0517,54.0672,53.9199,53.9276,111225.0
2015-10-13 14:30:00,69.56,69.93,69.52,69.93,86823.0,53.9276,54.2145,53.8966,54.2145,86823.0
2015-10-13 15:00:00,69.93,69.98,69.83,69.95,155352.0,54.2145,54.2532,54.1369,54.23,155352.0
2015-10-13 15:30:00,69.95,70.08,69.73,69.99,241474.0,54.23,54.3308,54.0594,54.261,241474.0
2015-10-14 09:30:00,69.82,70.13,69.44,69.81,89932.0,54.3267,54.5679,54.031,54.3189,89932.0
2015-10-14 10:00:00,69.79,69.83,69.51,69.57,130257.0,54.3033,54.3345,54.0855,54.1322,130257.0
2015-10-14 10:30:00,69.57,69.66,68.96,69.1,86855.0,54.1322,54.2022,53.6575,53.7665,86855.0
2015-10-14 11:00:00,69.1,69.14,68.96,69.03,49240.0,53.7665,53.7976,53.6575,53.712,49240.0
2015-10-14 11:30:00,69.03,69.04,68.82,68.9,47183.0,53.712,53.7198,53.5486,53.6108,47183.0
2015-10-14 12:00:00,68.91,68.95,68.65,68.94,88867.0,53.6186,53.6497,53.4163,53.642,88867.0
2015-10-14 12:30:00,68.94,69.34,68.92,69.24,55078.0,53.642,53.9532,53.6264,53.8754,55078.0
2015-10-14 13:00:00,69.26,69.42,69.2,69.33,55857.0,53.891,54.0154,53.8443,53.9454,55857.0
2015-10-14 13:30:00,69.31,69.34,68.99,68.99,71899.0,53.9299,53.9532,53.6809,53.6809,71899.0
2015-10-14 14:00:00,69.0,69.07,68.59,68.66,92325.0,53.6886,53.7431,53.3696,53.4241,92325.0
2015-10-14 14:30:00,68.64,68.72,68.17,68.17,121065.0,53.4085,53.4708,53.0428,53.0428,121065.0
2015-10-14 15:00:00,68.18,68.45,68.12,68.18,246971.0,53.0506,53.2607,53.0039,53.0506,246971.0
2015-10-14 15:30:00,68.2,68.7,68.19,68.51,372670.0,53.0662,53.4552,53.0584,53.3074,372670.0
2015-10-15 09:30:00,68.91,68.99,67.87,67.97,134464.0,53.6186,53.6809,52.8094,52.8872,134464.0
2015-10-15 10:00:00,68.0,68.24,67.87,67.87,93861.0,52.9106,53.0973,52.8094,52.8094,93861.0
2015-10-15 10:30:00,67.88,68.19,67.87,67.91,86463.0,52.8172,53.0584,52.8094,52.8405,86463.0
2015-10-15 11:00:00,67.91,68.04,67.58,67.71,175964.0,52.8405,52.9417,52.5838,52.6849,175964.0
2015-10-15 11:30:00,67.71,67.8,67.2,67.31,161553.0,52.6849,52.7549,52.2881,52.3737,161553.0
2015-10-15 12:00:00,67.31,67.69,67.31,67.53,85199.0,52.3737,52.6693,52.3737,52.5448,85199.0
2015-10-15 12:30:00,67.55,67.72,67.46,67.66,120672.0,52.5604,52.6927,52.4904,52.646,120672.0
2015-10-15 13:00:00,67.65,67.67,67.47,67.51,104971.0,52.6382,52.6538,52.4982,52.5293,104971.0
2015-10-15 13:30:00,67.51,67.56,67.41,67.55,157943.0,52.5293,52.5682,52.4515,52.5604,157943.0
2015-10-15 14:00:00,67.54,68.16,67.54,68.14,134948.0,52.5526,53.035,52.5526,53.0195,134948.0
2015-10-15 14:30:00,68.14,68.52,68.03,68.38,139020.0,53.0195,53.3152,52.9339,53.2062,139020.0
2015-10-15 15:00:00,68.37,68.86,68.35,68.65,234214.0,53.1984,53.5797,53.1829,53.4163,234214.0
2015-10-15 15:30:00,68.66,68.69,68.49,68.57,294632.0,53.4241,53.4474,53.2918,53.3541,294632.0
2015-10-16 09:30:00,68.84,69.55,68.8,69.55,171996.0,53.5642,54.1166,53.533,54.1166,171996.0
2015-10-16 10:00:00,69.55,69.82,69.47,69.71,98232.0,54.1166,54.3267,54.0544,54.2411,98232.0
2015-10-16 10:30:00,69.72,70.08,69.64,70.01,76491.0,54.2489,54.529,54.1866,54.4745,76491.0
2015-10-16 11:00:00,70.0,70.3,69.99,70.05,84275.0,54.4667,54.7002,54.459,54.5056,84275.0
2015-10-16 11:30:00,70.05,70.16,70.0,70.07,140566.0,54.5056,54.5912,54.4667,54.5212,140566.0
2015-10-16 12:00:00,70.11,70.13,69.99,70.03,61989.0,54.5523,54.5679,54.459,54.4901,61989.0
2015-10-16 12:30:00,70.06,70.06,69.85,69.85,46832.0,54.5134,54.5134,54.35,54.35,46832.0
2015-10-16 13:00:00,69.85,69.99,69.8,69.92,69014.0,54.35,54.459,54.3111,54.4045,69014.0
2015-10-16 13:30:00,69.93,69.96,69.76,69.79,70063.0,54.4123,54.4356,54.28,54.3033,70063.0
2015-10-16 14:00:00,69.8,70.05,69.77,70.05,52175.0,54.3111,54.5056,54.2878,54.5056,52175.0
2015-10-16 14:30:00,70.04,70.16,69.89,70.06,73258.0,54.4979,54.5912,54.3812,54.5134,73258.0
2015-10-16 15:00:00,70.05,70.11,70.0,70.02,63136.0,54.5056,54.5523,54.4667,54.4823,63136.0
2015-10-16 15:30:00,70.03,70.12,70.02,70.06,194125.0,54.4901,54.5601,54.4823,54.5134,194125.0
2015-10-19 09:30:00,70.12,70.7,69.85,70.09,147620.0,54.5601,55.0114,54.35,54.5368,147620.0
2015-10-19 10:00:00,70.05,70.59,70.0,70.53,71882.0,54.5056,54.9258,54.4667,54.8791,71882.0
2015-10-19 10:30:00,70.54,70.66,70.33,70.66,50200.0,54.8869,54.9803,54.7235,54.9803,50200.0
2015-10-19 11:00:00,70.68,70.88,70.5,70.7,63644.0,54.9958,55.1515,54.8558,55.0114,63644.0
2015-10-19 11:30:00,70.71,71.04,70.62,70.74,64354.0,55.0192,55.276,54.9492,55.0425,64354.0
2015-10-19 12:00:00,70.74,70.86,70.52,70.6,44875.0,55.0425,55.1359,54.8714,54.9336,44875.0
2015-10-19 12:30:00,70.6,70.7,70.55,70.67,33939.0,54.9336,55.0114,54.8947,54.9881,33939.0
2015-10-19 13:00:00,70.68,70.74,70.3,70.35,113889.0,54.9958,55.0425,54.7002,54.7391,113889.0
2015-10-19 13:30:00,70.35,70.56,70.24,70.56,61170.0,54.7391,54.9025,54.6535,54.9025,61170.0
2015-10-19 14:00:00,70.57,70.67,70.53,70.66,52083.0,54.9103,54.9881,54.8791,54.9803,52083.0
2015-10-19 14:30:00,70.65,70.74,70.53,70.66,59535.0,54.9725,55.0425,54.8791,54.9803,59535.0
2015-10-19 15:00:00,70.65,70.87,70.63,70.73,92118.0,54.9725,55.1437,54.9569,55.0348,92118.0
2015-10-19 15:30:00,70.72,70.88,70.68,70.84,183410.0,55.027,55.1515,54.9958,55.1203,183410.0
2015-10-20 09:30:00,70.76,71.0,70.62,70.8,122734.0,55.0581,55.2448,54.9492,55.0892,122734.0
2015-10-20 10:00:00,70.82,70.97,70.58,70.65,77144.0,55.1048,55.2215,54.918,54.9725,77144.0
2015-10-20 10:30:00,70.66,70.82,70.44,70.69,61848.0,54.9803,55.1048,54.8091,55.0036,61848.0
2015-10-20 11:00:00,70.69,70.73,70.29,70.3,58282.0,55.0036,55.0348,54.6924,54.7002,58282.0
2015-10-20 11:30:00,70.33,70.5,70.29,70.5,28185.0,54.7235,54.8558,54.6924,54.8558,28185.0
2015-10-20 12:00:00,70.47,70.48,70.2,70.27,47319.0,54.8324,54.8402,54.6224,54.6768,47319.0
2015-10-20 12:30:00,70.28,70.28,70.03,70.08,82465.0,54.6846,54.6846,54.4901,54.529,82465.0
2015-10-20 13:00:00,70.1,70.25,70.04,70.14,28872.0,54.5446,54.6613,54.4979,54.5757,28872.0
2015-10-20 13:30:00,70.15,70.17,69.99,70.0,46841.0,54.5835,54.599,54.459,54.4667,46841.0
2015-10-20 14:00:00,69.99,70.04,69.92,70.0,54734.0,54.459,54.4979,54.4045,54.4667,54734.0
2015-10-20 14:30:00,70.0,70.07,69.83,69.89,119255.0,54.4667,54.5212,54.3345,54.3812,119255.0
2015-10-20 15:00:00,69.9,70.0,69.81,69.87,64436.0,54.3889,54.4667,54.3189,54.3656,64436.0
2015-10-20 15:30:00,69.88,69.91,69.69,69.76,303930.0,54.3734,54.3967,54.2255,54.28,303930.0
2015-10-21 09:30:00,70.22,70.66,69.95,70.44,140275.0,54.6379,54.9803,54.4278,54.8091,140275.0
2015-10-21 10:00:00,70.43,70.5,70.25,70.37,60051.0,54.8013,54.8558,54.6613,54.7546,60051.0
2015-10-21 10:30:00,70.33,70.72,70.32,70.39,112245.0,54.7235,55.027,54.7157,54.7702,112245.0
2015-10-21 11:00:00,70.4,70.47,70.18,70.35,108187.0,54.778,54.8324,54.6068,54.7391,108187.0
2015-10-21 11:30:00,70.36,70.46,70.27,70.36,51867.0,54.7469,54.8247,54.6768,54.7469,51867.0
2015-10-21 12:00:00,70.4,70.41,70.2,70.28,40897.0,54.778,54.7858,54.6224,54.6846,40897.0
2015-10-21 12:30:00,70.26,70.49,70.24,70.38,75326.0,54.669,54.848,54.6535,54.7624,75326.0
2015-10-21 13:00:00,70.37,70.37,69.95,69.95,43335.0,54.7546,54.7546,54.4278,54.4278,43335.0
2015-10-21 13:30:00,69.97,70.02,69.81,69.93,103964.0,54.4434,54.4823,54.3189,54.4123,103964.0
2015-10-21 14:00:00,69.92,70.1,69.85,70.09,46576.0,54.4045,54.5446,54.35,54.5368,46576.0
2015-10-21 14:30:00,70.09,70.49,70.08,70.44,128346.0,54.5368,54.848,54.529,54.8091,128346.0
2015-10-21 15:00:00,70.44,70.51,70.29,70.4,140690.0,54.8091,54.8636,54.6924,54.778,140690.0
2015-10-21 15:30:00,70.39,70.39,70.13,70.17,202948.0,54.7702,54.7702,54.5679,54.599,202948.0
2015-10-22 09:30:00,70.47,70.65,69.8,69.92,47108.0,54.8324,54.9725,54.3111,54.4045,47108.0
2015-10-22 10:00:00,69.81,70.01,69.76,69.77,48018.0,54.3189,54.4745,54.28,54.2878,48018.0
2015-10-22 10:30:00,69.77,70.04,69.74,69.79,104116.0,54.2878,54.4979,54.2644,54.3033,104116.0
2015-10-22 11:00:00,69.77,69.94,69.76,69.81,67275.0,54.2878,54.4201,54.28,54.3189,67275.0
2015-10-22 11:30:00,69.83,69.83,69.46,69.69,66793.0,54.3345,54.3345,54.0466,54.2255,66793.0
2015-10-22 12:00:00,69.7,69.91,69.59,69.88,58327.0,54.2333,54.3967,54.1477,54.3734,58327.0
2015-10-22 12:30:00,69.88,69.94,69.85,69.92,102748.0,54.3734,54.4201,54.35,54.4045,102748.0
2015-10-22 13:00:00,69.89,69.9,69.61,69.62,170883.0,54.3812,54.3889,54.1633,54.1711,170883.0
2015-10-22 13:30:00,69.63,69.65,69.15,69.15,94306.0,54.1788,54.1944,53.8054,53.8054,94306.0
2015-10-22 14:00:00,69.14,69.2,68.97,69.03,84712.0,53.7976,53.8443,53.6653,53.712,84712.0
2015-10-22 14:30:00,69.03,69.16,68.92,69.04,154849.0,53.712,53.8131,53.6264,53.7198,154849.0
2015-10-22 15:00:00,69.04,69.28,68.86,69.23,214766.0,53.7198,53.9065,53.5797,53.8676,214766.0
2015-10-22 15:30:00,69.23,69.4,69.13,69.34,204487.0,53.8676,53.9999,53.7898,53.9532,204487.0
2015-10-23 09:30:00,69.71,69.96,64.76,65.23,868268.0,54.2411,54.4356,50.3895,50.7552,868268.0
2015-10-23 10:00:00,65.2,66.14,64.87,65.21,471232.0,50.7319,51.4633,50.4751,50.7397,471232.0
2015-10-23 10:30:00,65.2,65.66,64.95,65.14,267973.0,50.7319,51.0898,50.5374,50.6852,267973.0
2015-10-23 11:00:00,65.12,65.42,64.65,65.13,425604.0,50.6696,50.9031,50.3039,50.6774,425604.0
2015-10-23 11:30:00,65.16,65.25,64.43,64.46,669165.0,50.7008,50.7708,50.1327,50.1561,669165.0
2015-10-23 12:00:00,64.48,64.69,64.22,64.43,297220.0,50.1717,50.3351,49.9693,50.1327,297220.0
2015-10-23 12:30:00,64.48,64.56,64.03,64.05,313281.0,50.1717,50.2339,49.8215,49.8371,313281.0
2015-10-23 13:00:00,64.05,64.24,63.75,64.22,210591.0,49.8371,49.9849,49.6036,49.9693,210591.0
2015-10-23 13:30:00,64.22,64.4,63.64,63.68,329689.0,49.9693,50.1094,49.5181,49.5492,329689.0
2015-10-23 14:00:00,63.69,63.69,63.21,63.46,453143.0,49.557,49.557,49.1835,49.378,453143.0
2015-10-23 14:30:00,63.45,63.6,63.34,63.48,396139.0,49.3702,49.4869,49.2846,49.3936,396139.0
2015-10-23 15:00:00,63.48,63.58,63.02,63.26,560589.0,49.3936,49.4714,49.0356,49.2224,560589.0
2015-10-23 15:30:00,63.26,63.64,63.16,63.62,1119951.0,49.2224,49.5181,49.1446,49.5025,1119951.0
2015-10-26 09:30:00,63.66,64.0,63.12,63.38,308886.0,49.5336,49.7982,49.1134,49.3157,308886.0
2015-10-26 10:00:00,63.4,63.82,63.07,63.72,544210.0,49.3313,49.6581,49.0745,49.5803,544210.0
2015-10-26 10:30:00,63.74,64.19,63.49,64.17,592803.0,49.5959,49.946,49.4013,49.9304,592803.0
2015-10-26 11:00:00,64.16,64.52,63.72,64.26,540619.0,49.9227,50.2028,49.5803,50.0005,540619.0
2015-10-26 11:30:00,64.34,65.07,64.29,65.03,220029.0,50.0627,50.6307,50.0238,50.5996,220029.0
2015-10-26 12:00:00,65.02,65.64,64.94,65.62,156700.0,50.5918,51.0742,50.5296,51.0587,156700.0
2015-10-26 12:30:00,65.64,65.64,65.33,65.37,106320.0,51.0742,51.0742,50.833,50.8642,106320.0
2015-10-26 13:00:00,65.38,65.51,65.15,65.26,128517.0,50.8719,50.9731,50.693,50.7786,128517.0
2015-10-26 13:30:00,65.26,65.6,65.23,65.49,191085.0,50.7786,51.0431,50.7552,50.9575,191085.0
2015-10-26 14:00:00,65.49,65.94,65.49,65.9,136388.0,50.9575,51.3077,50.9575,51.2765,136388.0
2015-10-26 14:30:00,65.89,66.04,65.77,65.9,167584.0,51.2688,51.3855,51.1754,51.2765,167584.0
2015-10-26 15:00:00,65.91,65.92,65.55,65.78,243565.0,51.2843,51.2921,51.0042,51.1832,243565.0
2015-10-26 15:30:00,65.78,65.9,65.45,65.48,535657.0,51.1832,51.2765,50.9264,50.9497,535657.0
2015-10-27 09:30:00,66.05,66.47,65.32,65.99,296432.0,51.3933,51.7201,50.8253,51.3466,296432.0
2015-10-27 10:00:00,65.96,66.2,65.73,65.88,173496.0,51.3232,51.51,51.1443,51.261,173496.0
2015-10-27 10:30:00,65.84,66.31,65.82,66.11,104322.0,51.2299,51.5956,51.2143,51.4399,104322.0
2015-10-27 11:00:00,66.09,66.36,65.47,65.47,136440.0,51.4244,51.6345,50.942,50.942,136440.0
2015-10-27 11:30:00,65.47,65.66,65.12,65.18,100070.0,50.942,51.0898,50.6696,50.7163,100070.0
2015-10-27 12:00:00,65.16,65.26,65.09,65.14,62285.0,50.7008,50.7786,50.6463,50.6852,62285.0
2015-10-27 12:30:00,65.14,65.35,65.03,65.11,80287.0,50.6852,50.8486,50.5996,50.6619,80287.0
2015-10-27 13:00:00,65.09,65.1,64.84,64.99,124150.0,50.6463,50.6541,50.4518,50.5685,124150.0
2015-10-27 13:30:00,65.0,65.25,65.0,65.21,73135.0,50.5763,50.7708,50.5763,50.7397,73135.0
2015-10-27 14:00:00,65.21,65.67,65.21,65.67,121101.0,50.7397,51.0976,50.7397,51.0976,121101.0
2015-10-27 14:30:00,65.67,66.03,65.61,65.98,230184.0,51.0976,51.3777,51.0509,51.3388,230184.0
2015-10-27 15:00:00,65.98,66.16,65.9,65.99,182537.0,51.3388,51.4789,51.2765,51.3466,182537.0
2015-10-27 15:30:00,65.99,66.22,65.87,66.13,513654.0,51.3466,51.5255,51.2532,51.4555,513654.0
2015-10-28 09:30:00,65.58,66.63,65.58,66.63,166107.0,51.0276,51.8446,51.0276,51.8446,166107.0
2015-10-28 10:00:00,66.65,67.55,66.52,67.54,190959.0,51.8601,52.5604,51.759,52.5526,190959.0
2015-10-28 10:30:00,67.52,68.41,67.52,68.26,251611.0,52.5371,53.2296,52.5371,53.1129,251611.0
2015-10-28 11:00:00,68.29,68.34,67.66,67.76,152224.0,53.1362,53.1751,52.646,52.7238,152224.0
2015-10-28 11:30:00,67.76,67.95,67.47,67.85,57564.0,52.7238,52.8716,52.4982,52.7938,57564.0
2015-10-28 12:00:00,67.85,67.85,67.53,67.53,68688.0,52.7938,52.7938,52.5448,52.5448,68688.0
2015-10-28 12:30:00,67.53,67.53,67.28,67.37,61766.0,52.5448,52.5448,52.3503,52.4204,61766.0
2015-10-28 13:00:00,67.37,67.55,67.3,67.42,208937.0,52.4204,52.5604,52.3659,52.4593,208937.0
2015-10-28 13:30:00,67.42,67.86,67.42,67.74,113608.0,52.4593,52.8016,52.4593,52.7082,113608.0
2015-10-28 14:00:00,67.74,67.74,67.16,67.38,108028.0,52.7082,52.7082,52.257,52.4281,108028.0
2015-10-28 14:30:00,67.38,67.53,67.14,67.43,108201.0,52.4281,52.5448,52.2414,52.467,108201.0
2015-10-28 15:00:00,67.41,67.91,67.35,67.73,141113.0,52.4515,52.8405,52.4048,52.7005,141113.0
2015-10-28 15:30:00,67.73,68.04,67.68,68.03,272769.0,52.7005,52.9417,52.6616,52.9339,272769.0
2015-10-29 09:30:00,67.55,68.19,67.53,67.53,108415.0,52.5604,53.0584,52.5448,52.5448,108415.0
2015-10-29 10:00:00,67.57,67.76,67.18,67.38,104851.0,52.576,52.7238,52.2725,52.4281,104851.0
2015-10-29 10:30:00,67.35,67.4,67.17,67.35,75603.0,52.4048,52.4437,52.2647,52.4048,75603.0
2015-10-29 11:00:00,67.35,67.64,67.28,67.63,119844.0,52.4048,52.6304,52.3503,52.6227,119844.0
2015-10-29 11:30:00,67.61,67.81,67.56,67.71,68149.0,52.6071,52.7627,52.5682,52.6849,68149.0
2015-10-29 12:00:00,67.69,67.75,67.48,67.58,52432.0,52.6693,52.716,52.5059,52.5838,52432.0
2015-10-29 12:30:00,67.58,67.63,67.47,67.55,48070.0,52.5838,52.6227,52.4982,52.5604,48070.0
2015-10-29 13:00:00,67.54,67.58,67.41,67.49,56697.0,52.5526,52.5838,52.4515,52.5137,56697.0
2015-10-29 13:30:00,67.49,67.56,67.35,67.53,70742.0,52.5137,52.5682,52.4048,52.5448,70742.0
2015-10-29 14:00:00,67.53,67.81,67.52,67.75,81104.0,52.5448,52.7627,52.5371,52.716,81104.0
2015-10-29 14:30:00,67.75,67.75,67.5,67.57,72789.0,52.716,52.716,52.5215,52.576,72789.0
2015-10-29 15:00:00,67.57,67.88,67.56,67.78,88452.0,52.576,52.8172,52.5682,52.7394,88452.0
2015-10-29 15:30:00,67.79,68.03,67.76,67.88,198858.0,52.7472,52.9339,52.7238,52.8172,198858.0
2015-10-30 09:30:00,67.65,67.65,66.52,66.8,199609.0,52.6382,52.6382,51.759,51.9768,199609.0
2015-10-30 10:00:00,66.85,66.9,66.03,66.19,295963.0,52.0157,52.0546,51.3777,51.5022,295963.0
2015-10-30 10:30:00,66.24,66.86,66.24,66.86,65750.0,51.5411,52.0235,51.5411,52.0235,65750.0
2015-10-30 11:00:00,66.87,67.03,66.84,66.97,77799.0,52.0313,52.1558,52.008,52.1091,77799.0
2015-10-30 11:30:00,66.99,67.32,66.98,67.31,64439.0,52.1247,52.3814,52.1169,52.3737,64439.0
2015-10-30 12:00:00,67.3,67.71,67.3,67.63,67369.0,52.3659,52.6849,52.3659,52.6227,67369.0
2015-10-30 12:30:00,67.63,67.87,67.63,67.83,73936.0,52.6227,52.8094,52.6227,52.7783,73936.0
2015-10-30 13:00:00,67.84,68.1,67.79,68.05,66804.0,52.7861,52.9884,52.7472,52.9495,66804.0
2015-10-30 13:30:00,68.06,68.17,67.96,67.98,107674.0,52.9572,53.0428,52.8794,52.895,107674.0
2015-10-30 14:00:00,67.98,68.08,67.75,67.76,51656.0,52.895,52.9728,52.716,52.7238,51656.0
2015-10-30 14:30:00,67.76,68.03,67.69,67.72,139183.0,52.7238,52.9339,52.6693,52.6927,139183.0
2015-10-30 15:00:00,67.72,67.75,67.4,67.46,126983.0,52.6927,52.716,52.4437,52.4904,126983.0
2015-10-30 15:30:00,67.46,67.84,67.45,67.75,430206.0,52.4904,52.7861,52.4826,52.716,430206.0
2015-11-02 09:30:00,67.98,67.99,66.87,67.04,220014.0,52.895,52.9028,52.0313,52.1636,220014.0
2015-11-02 10:00:00,67.05,67.3,66.59,66.67,167387.0,52.1714,52.3659,51.8134,51.8757,167387.0
2015-11-02 10:30:00,66.64,67.01,66.35,66.72,133079.0,51.8523,52.1402,51.6267,51.9146,133079.0
2015-11-02 11:00:00,66.72,67.06,66.65,67.0,113334.0,51.9146,52.1791,51.8601,52.1325,113334.0
2015-11-02 11:30:00,66.99,67.03,66.73,67.03,110199.0,52.1247,52.1558,51.9224,52.1558,110199.0
2015-11-02 12:00:00,67.03,67.03,66.87,67.0,89003.0,52.1558,52.1558,52.0313,52.1325,89003.0
2015-11-02 12:30:00,66.99,67.27,66.95,67.24,127166.0,52.1247,52.3425,52.0936,52.3192,127166.0
2015-11-02 13:00:00,67.24,67.45,67.2,67.45,77598.0,52.3192,52.4826,52.2881,52.4826,77598.0
2015-11-02 13:30:00,67.45,67.61,67.38,67.6,135128.0,52.4826,52.6071,52.4281,52.5993,135128.0
2015-11-02 14:00:00,67.6,67.82,67.48,67.82,92983.0,52.5993,52.7705,52.5059,52.7705,92983.0
2015-11-02 14:30:00,67.84,68.24,67.78,68.01,122058.0,52.7861,53.0973,52.7394,52.9183,122058.0
2015-11-02 15:00:00,68.01,68.25,68.0,68.25,174708.0,52.9183,53.1051,52.9106,53.1051,174708.0
2015-11-02 15:30:00,68.25,68.33,68.02,68.22,382290.0,53.1051,53.1673,52.9261,53.0817,382290.0
2015-11-03 09:30:00,68.39,69.53,68.3,69.25,250257.0,53.214,54.101,53.144,53.8832,250257.0
2015-11-03 10:00:00,69.25,69.99,69.24,69.46,140455.0,53.8832,54.459,53.8754,54.0466,140455.0
2015-11-03 10:30:00,69.44,69.72,69.3,69.38,130343.0,54.031,54.2489,53.9221,53.9843,130343.0
2015-11-03 11:00:00,69.4,69.54,69.29,69.31,99674.0,53.9999,54.1088,53.9143,53.9299,99674.0
2015-11-03 11:30:00,69.3,69.52,69.21,69.43,88219.0,53.9221,54.0933,53.852,54.0232,88219.0
2015-11-03 12:00:00,69.4,69.51,69.35,69.5,38415.0,53.9999,54.0855,53.961,54.0777,38415.0
2015-11-03 12:30:00,69.5,69.51,69.23,69.29,66767.0,54.0777,54.0855,53.8676,53.9143,66767.0
2015-11-03 13:00:00,69.29,69.5,69.26,69.27,75393.0,53.9143,54.0777,53.891,53.8987,75393.0
2015-11-03 13:30:00,69.28,69.36,69.16,69.23,48909.0,53.9065,53.9688,53.8131,53.8676,48909.0
2015-11-03 14:00:00,69.22,69.61,69.22,69.59,82198.0,53.8598,54.1633,53.8598,54.1477,82198.0
2015-11-03 14:30:00,69.6,69.64,69.38,69.47,68170.0,54.1555,54.1866,53.9843,54.0544,68170.0
2015-11-03 15:00:00,69.47,69.52,69.29,69.44,76666.0,54.0544,54.0933,53.9143,54.031,76666.0
2015-11-03 15:30:00,69.44,69.53,69.1,69.19,201362.0,54.031,54.101,53.7665,53.8365,201362.0
2015-11-04 09:30:00,69.0,69.26,68.11,68.21,183737.0,53.6886,53.891,52.9961,53.074,183737.0
2015-11-04 10:00:00,68.22,68.4,68.15,68.17,139306.0,53.0817,53.2218,53.0273,53.0428,139306.0
2015-11-04 10:30:00,68.17,68.6,68.11,68.34,116454.0,53.0428,53.3774,52.9961,53.1751,116454.0
2015-11-04 11:00:00,68.33,68.47,68.08,68.34,82981.0,53.1673,53.2763,52.9728,53.1751,82981.0
2015-11-04 11:30:00,68.33,68.67,68.24,68.67,68827.0,53.1673,53.4319,53.0973,53.4319,68827.0
2015-11-04 12:00:00,68.66,68.87,68.64,68.7,47620.0,53.4241,53.5875,53.4085,53.4552,47620.0
2015-11-04 12:30:00,68.71,68.97,68.58,68.97,69087.0,53.463,53.6653,53.3618,53.6653,69087.0
2015-11-04 13:00:00,68.95,68.98,68.64,68.64,112622.0,53.6497,53.6731,53.4085,53.4085,112622.0
2015-11-04 13:30:00,68.66,68.69,68.45,68.69,59597.0,53.4241,53.4474,53.2607,53.4474,59597.0
2015-11-04 14:00:00,68.7,68.73,68.45,68.51,44750.0,53.4552,53.4786,53.2607,53.3074,44750.0
2015-11-04 14:30:00,68.55,68.7,68.46,68.56,60380.0,53.3385,53.4552,53.2685,53.3463,60380.0
2015-11-04 15:00:00,68.58,68.59,68.44,68.48,87316.0,53.3618,53.3696,53.2529,53.284,87316.0
2015-11-04 15:30:00,68.48,68.51,68.26,68.42,251828.0,53.284,53.3074,53.1129,53.2374,251828.0
2015-11-05 09:30:00,68.77,69.13,68.15,68.32,67372.0,53.5097,53.7898,53.0273,53.1595,67372.0
2015-11-05 10:00:00,68.4,68.76,68.13,68.13,111875.0,53.2218,53.5019,53.0117,53.0117,111875.0
2015-11-05 10:30:00,68.13,68.17,67.65,67.69,67228.0,53.0117,53.0428,52.6382,52.6693,67228.0
2015-11-05 11:00:00,67.69,68.02,67.56,68.0,121433.0,52.6693,52.9261,52.5682,52.9106,121433.0
2015-11-05 11:30:00,68.01,68.13,67.74,68.08,63239.0,52.9183,53.0117,52.7082,52.9728,63239.0
2015-11-05 12:00:00,68.08,68.3,68.01,68.17,57156.0,52.9728,53.144,52.9183,53.0428,57156.0
2015-11-05 12:30:00,68.23,68.3,68.07,68.28,55614.0,53.0895,53.144,52.965,53.1284,55614.0
2015-11-05 13:00:00,68.32,68.53,68.3,68.47,51355.0,53.1595,53.3229,53.144,53.2763,51355.0
2015-11-05 13:30:00,68.48,68.86,68.47,68.81,72284.0,53.284,53.5797,53.2763,53.5408,72284.0
2015-11-05 14:00:00,68.8,68.9,68.58,68.67,69653.0,53.533,53.6108,53.3618,53.4319,69653.0
2015-11-05 14:30:00,68.68,68.88,68.66,68.86,41730.0,53.4397,53.5953,53.4241,53.5797,41730.0
2015-11-05 15:00:00,68.88,69.12,68.77,69.12,76779.0,53.5953,53.782,53.5097,53.782,76779.0
2015-11-05 15:30:00,69.11,69.12,68.96,68.97,137067.0,53.7742,53.782,53.6575,53.6653,137067.0
2015-11-06 09:30:00,68.59,68.83,68.08,68.21,74284.0,53.3696,53.5564,52.9728,53.074,74284.0
2015-11-06 10:00:00,68.22,68.23,67.47,67.6,146682.0,53.0817,53.0895,52.4982,52.5993,146682.0
2015-11-06 10:30:00,67.57,67.6,67.2,67.51,177444.0,52.576,52.5993,52.2881,52.5293,177444.0
2015-11-06 11:00:00,67.52,67.61,66.77,66.82,101992.0,52.5371,52.6071,51.9535,51.9924,101992.0
2015-11-06 11:30:00,66.82,66.98,66.66,66.82,150330.0,51.9924,52.1169,51.8679,51.9924,150330.0
2015-11-06 12:00:00,66.81,66.88,66.12,66.16,141899.0,51.9846,52.0391,51.4477,51.4789,141899.0
2015-11-06 12:30:00,66.17,66.61,65.95,66.47,203822.0,51.4866,51.829,51.3155,51.7201,203822.0
2015-11-06 13:00:00,66.45,66.75,66.44,66.59,68605.0,51.7045,51.9379,51.6967,51.8134,68605.0
2015-11-06 13:30:00,66.59,66.74,66.42,66.67,69634.0,51.8134,51.9302,51.6812,51.8757,69634.0
2015-11-06 14:00:00,66.68,67.07,66.62,66.95,82937.0,51.8835,52.1869,51.8368,52.0936,82937.0
2015-11-06 14:30:00,66.95,67.0,66.73,66.93,76754.0,52.0936,52.1325,51.9224,52.078,76754.0
2015-11-06 15:00:00,66.93,67.08,66.89,66.95,86577.0,52.078,52.1947,52.0469,52.0936,86577.0
2015-11-06 15:30:00,66.94,67.06,66.83,66.98,284003.0,52.0858,52.1791,52.0002,52.1169,284003.0
2015-11-09 09:30:00,66.86,67.52,66.51,66.58,296584.0,52.0235,52.5371,51.7512,51.8057,296584.0
2015-11-09 10:00:00,66.56,66.91,66.21,66.9,226454.0,51.7901,52.0624,51.5178,52.0546,226454.0
2015-11-09 10:30:00,66.91,67.11,66.73,67.04,117942.0,52.0624,52.218,51.9224,52.1636,117942.0
2015-11-09 11:00:00,67.04,67.06,66.53,66.53,121016.0,52.1636,52.1791,51.7667,51.7667,121016.0
2015-11-09 11:30:00,66.54,66.93,66.54,66.89,59342.0,51.7745,52.078,51.7745,52.0469,59342.0
2015-11-09 12:00:00,66.9,67.21,66.8,67.2,78760.0,52.0546,52.2959,51.9768,52.2881,78760.0
2015-11-09 12:30:00,67.2,67.66,67.04,67.3,95978.0,52.2881,52.646,52.1636,52.3659,95978.0
2015-11-09 13:00:00,67.29,67.44,67.04,67.44,58442.0,52.3581,52.4748,52.1636,52.4748,58442.0
2015-11-09 13:30:00,67.44,67.47,67.07,67.15,65603.0,52.4748,52.4982,52.1869,52.2492,65603.0
2015-11-09 14:00:00,67.16,67.61,67.13,67.52,114470.0,52.257,52.6071,52.2336,52.5371,114470.0
2015-11-09 14:30:00,67.52,67.59,67.13,67.16,198725.0,52.5371,52.5915,52.2336,52.257,198725.0
2015-11-09 15:00:00,67.15,67.25,66.95,67.18,139897.0,52.2492,52.327,52.0936,52.2725,139897.0
2015-11-09 15:30:00,67.19,67.37,67.14,67.21,297150.0,52.2803,52.4204,52.2414,52.2959,297150.0
2015-11-10 09:30:00,65.91,66.0,64.6,65.55,492081.0,51.2843,51.3544,50.265,51.0042,492081.0
2015-11-10 10:00:00,65.57,65.74,64.78,64.94,414077.0,51.0198,51.1521,50.4051,50.5296,414077.0
2015-11-10 10:30:00,64.9,65.55,64.82,65.42,475553.0,50.4985,51.0042,50.4362,50.9031,475553.0
2015-11-10 11:00:00,65.42,65.52,64.52,64.53,458296.0,50.9031,50.9809,50.2028,50.2106,458296.0
2015-11-10 11:30:00,64.53,65.0,64.44,64.93,284589.0,50.2106,50.5763,50.1405,50.5218,284589.0
2015-11-10 12:00:00,64.93,65.35,64.92,65.09,179756.0,50.5218,50.8486,50.514,50.6463,179756.0
2015-11-10 12:30:00,65.09,65.31,64.95,65.23,254329.0,50.6463,50.8175,50.5374,50.7552,254329.0
2015-11-10 13:00:00,65.25,65.4,64.86,64.92,190639.0,50.7708,50.8875,50.4673,50.514,190639.0
2015-11-10 13:30:00,64.92,65.34,64.92,65.03,189703.0,50.514,50.8408,50.514,50.5996,189703.0
2015-11-10 14:00:00,65.03,65.04,64.73,64.75,166950.0,50.5996,50.6074,50.3662,50.3817,166950.0
2015-11-10 14:30:00,64.76,65.3,64.75,65.08,313913.0,50.3895,50.8097,50.3817,50.6385,313913.0
2015-11-10 15:00:00,65.06,65.59,65.01,65.57,287131.0,50.6229,51.0353,50.584,51.0198,287131.0
2015-11-10 15:30:00,65.56,65.82,65.48,65.63,326789.0,51.012,51.2143,50.9497,51.0665,326789.0
2015-11-11 09:30:00,65.52,65.64,64.24,64.26,185735.0,50.9809,51.0742,49.9849,50.0005,185735.0
2015-11-11 10:00:00,64.26,64.35,63.71,63.75,158011.0,50.0005,50.0705,49.5725,49.6036,158011.0
2015-11-11 10:30:00,63.74,63.75,63.14,63.37,256399.0,49.5959,49.6036,49.129,49.308,256399.0
2015-11-11 11:00:00,63.38,63.8,63.26,63.44,212451.0,49.3157,49.6425,49.2224,49.3624,212451.0
2015-11-11 11:30:00,63.45,63.74,63.27,63.68,218636.0,49.3702,49.5959,49.2302,49.5492,218636.0
2015-11-11 12:00:00,63.69,63.69,63.18,63.29,221473.0,49.557,49.557,49.1601,49.2457,221473.0
2015-11-11 12:30:00,63.3,63.41,63.15,63.26,188663.0,49.2535,49.3391,49.1368,49.2224,188663.0
2015-11-11 13:00:00,63.27,63.32,62.98,63.09,185883.0,49.2302,49.2691,49.0045,49.0901,185883.0
2015-11-11 13:30:00,63.06,63.18,62.8,62.93,206617.0,49.0668,49.1601,48.8645,48.9656,206617.0
2015-11-11 14:00:00,62.92,63.05,62.81,62.93,273273.0,48.9578,49.059,48.8722,48.9656,273273.0
2015-11-11 14:30:00,62.93,62.99,62.67,62.68,291396.0,48.9656,49.0123,48.7633,48.7711,291396.0
2015-11-11 15:00:00,62.69,62.78,62.26,62.32,324536.0,48.7789,48.8489,48.4443,48.491,324536.0
2015-11-11 15:30:00,62.32,62.43,61.84,62.19,794039.0,48.491,48.5766,48.1175,48.3898,794039.0
2015-11-12 09:30:00,62.64,62.64,60.43,61.38,763180.0,48.74,48.74,47.0204,47.7596,763180.0
2015-11-12 10:00:00,61.35,61.94,60.94,60.98,732538.0,47.7362,48.1953,47.4172,47.4483,732538.0
2015-11-12 10:30:00,60.94,61.76,60.9,61.75,359888.0,47.4172,48.0552,47.3861,48.0474,359888.0
2015-11-12 11:00:00,61.75,61.77,61.06,61.44,293691.0,48.0474,48.063,47.5106,47.8062,293691.0
2015-11-12 11:30:00,61.45,61.79,61.29,61.71,240022.0,47.814,48.0786,47.6895,48.0163,240022.0
2015-11-12 12:00:00,61.72,61.75,61.4,61.48,179619.0,48.0241,48.0474,47.7751,47.8374,179619.0
2015-11-12 12:30:00,61.5,61.58,61.22,61.55,128578.0,47.8529,47.9152,47.6351,47.8918,128578.0
2015-11-12 13:00:00,61.55,61.65,61.38,61.47,127353.0,47.8918,47.9696,47.7596,47.8296,127353.0
2015-11-12 13:30:00,61.48,62.16,61.46,62.13,162357.0,47.8374,48.3665,47.8218,48.3431,162357.0
2015-11-12 14:00:00,62.14,62.14,61.58,61.9,180094.0,48.3509,48.3509,47.9152,48.1642,180094.0
2015-11-12 14:30:00,61.87,61.88,61.59,61.75,269443.0,48.1408,48.1486,47.923,48.0474,269443.0
2015-11-12 15:00:00,61.75,61.92,61.6,61.73,337182.0,48.0474,48.1797,47.9307,48.0319,337182.0
2015-11-12 15:30:00,61.72,61.79,61.29,61.34,629182.0,48.0241,48.0786,47.6895,47.7284,629182.0
2015-11-13 09:30:00,60.2,60.2,58.36,58.58,597939.0,46.8414,46.8414,45.4097,45.5809,597939.0
2015-11-13 10:00:00,58.53,59.3,58.13,58.25,590940.0,45.542,46.1411,45.2307,45.3241,590940.0
2015-11-13 10:30:00,58.27,58.59,58.06,58.27,275968.0,45.3397,45.5887,45.1763,45.3397,275968.0
2015-11-13 11:00:00,58.21,58.66,58.05,58.63,237452.0,45.293,45.6431,45.1685,45.6198,237452.0
2015-11-13 11:30:00,58.61,58.78,58.15,58.42,274880.0,45.6042,45.7365,45.2463,45.4564,274880.0
2015-11-13 12:00:00,58.45,58.75,58.26,58.63,237844.0,45.4797,45.7132,45.3319,45.6198,237844.0
2015-11-13 12:30:00,58.65,59.02,58.65,58.78,208050.0,45.6354,45.9232,45.6354,45.7365,208050.0
2015-11-13 13:00:00,58.79,58.94,58.62,58.67,168769.0,45.7443,45.861,45.612,45.6509,168769.0
2015-11-13 13:30:00,58.66,58.69,58.26,58.28,301200.0,45.6431,45.6665,45.3319,45.3475,301200.0
2015-11-13 14:00:00,58.29,58.33,58.12,58.19,171336.0,45.3552,45.3864,45.223,45.2774,171336.0
2015-11-13 14:30:00,58.18,58.26,57.89,57.95,423326.0,45.2696,45.3319,45.044,45.0907,423326.0
2015-11-13 15:00:00,57.96,58.2,57.83,58.01,232596.0,45.0985,45.2852,44.9973,45.1374,232596.0
2015-11-13 15:30:00,58.01,58.3,57.89,58.01,662915.0,45.1374,45.363,45.044,45.1374,662915.0
2015-11-16 09:30:00,57.63,59.3,57.23,58.6,740214.0,44.8417,46.1411,44.5305,45.5964,740214.0
2015-11-16 10:00:00,58.64,58.64,57.92,58.18,363663.0,45.6276,45.6276,45.0673,45.2696,363663.0
2015-11-16 10:30:00,58.15,58.24,57.5,57.6,261598.0,45.2463,45.3163,44.7405,44.8183,261598.0
2015-11-16 11:00:00,57.6,57.68,57.32,57.42,257628.0,44.8183,44.8806,44.6005,44.6783,257628.0
2015-11-16 11:30:00,57.44,57.53,57.25,57.42,174413.0,44.6939,44.7639,44.546,44.6783,174413.0
2015-11-16 12:00:00,57.43,57.84,57.32,57.83,178419.0,44.6861,45.0051,44.6005,44.9973,178419.0
2015-11-16 12:30:00,57.83,58.2,57.83,58.05,281255.0,44.9973,45.2852,44.9973,45.1685,281255.0
2015-11-16 13:00:00,58.05,58.09,57.83,57.92,190841.0,45.1685,45.1996,44.9973,45.0673,190841.0
2015-11-16 13:30:00,57.93,58.48,57.92,58.48,218408.0,45.0751,45.5031,45.0673,45.5031,218408.0
2015-11-16 14:00:00,58.48,58.56,58.15,58.47,351022.0,45.5031,45.5653,45.2463,45.4953,351022.0
2015-11-16 14:30:00,58.47,58.92,58.44,58.68,347673.0,45.4953,45.8454,45.472,45.6587,347673.0
2015-11-16 15:00:00,58.72,59.16,58.71,59.02,317774.0,45.6898,46.0322,45.682,45.9232,317774.0
2015-11-16 15:30:00,59.03,59.16,58.98,59.13,468706.0,45.931,46.0322,45.8921,46.0088,468706.0
2015-11-17 09:30:00,57.5,59.09,57.5,58.49,377060.0,44.7405,45.9777,44.7405,45.5109,377060.0
2015-11-17 10:00:00,58.54,58.54,57.73,58.36,262011.0,45.5498,45.5498,44.9195,45.4097,262011.0
2015-11-17 10:30:00,58.37,59.65,58.35,59.55,270356.0,45.4175,46.4134,45.4019,46.3356,270356.0
2015-11-17 11:00:00,59.58,59.95,59.27,59.88,195446.0,46.359,46.6469,46.1178,46.5924,195446.0
2015-11-17 11:30:00,59.88,60.08,59.59,60.06,158861.0,46.5924,46.748,46.3668,46.7325,158861.0
2015-11-17 12:00:00,60.06,60.11,59.64,59.7,161991.0,46.7325,46.7714,46.4057,46.4524,161991.0
2015-11-17 12:30:00,59.67,59.75,59.38,59.61,91124.0,46.429,46.4913,46.2034,46.3823,91124.0
2015-11-17 13:00:00,59.58,59.64,59.23,59.23,61364.0,46.359,46.4057,46.0866,46.0866,61364.0
2015-11-17 13:30:00,59.25,59.41,59.15,59.4,74732.0,46.1022,46.2267,46.0244,46.2189,74732.0
2015-11-17 14:00:00,59.36,59.45,59.2,59.25,85479.0,46.1878,46.2578,46.0633,46.1022,85479.0
2015-11-17 14:30:00,59.25,59.37,59.01,59.35,121509.0,46.1022,46.1956,45.9155,46.18,121509.0
2015-11-17 15:00:00,59.37,59.56,59.09,59.54,181359.0,46.1956,46.3434,45.9777,46.3279,181359.0
2015-11-17 15:30:00,59.54,59.82,59.45,59.49,410369.0,46.3279,46.5457,46.2578,46.289,410369.0
2015-11-18 09:30:00,59.55,61.66,59.51,61.62,630013.0,46.3356,47.9774,46.3045,47.9463,630013.0
2015-11-18 10:00:00,61.62,61.93,61.02,61.85,576168.0,47.9463,48.1875,47.4794,48.1253,576168.0
2015-11-18 10:30:00,61.85,62.01,61.05,61.05,470008.0,48.1253,48.2498,47.5028,47.5028,470008.0
2015-11-18 11:00:00,61.03,61.44,60.71,61.15,272061.0,47.4872,47.8062,47.2382,47.5806,272061.0
2015-11-18 11:30:00,61.18,61.2,60.89,61.17,199189.0,47.6039,47.6195,47.3783,47.5962,199189.0
2015-11-18 12:00:00,61.17,61.19,60.78,60.87,154576.0,47.5962,47.6117,47.2927,47.3627,154576.0
2015-11-18 12:30:00,60.89,60.92,60.62,60.82,216432.0,47.3783,47.4016,47.1682,47.3238,216432.0
2015-11-18 13:00:00,60.82,61.03,60.69,60.97,184313.0,47.3238,47.4872,47.2227,47.4405,184313.0
2015-11-18 13:30:00,60.97,61.15,60.81,61.05,174296.0,47.4405,47.5806,47.316,47.5028,174296.0
2015-11-18 14:00:00,61.06,61.4,60.86,61.32,258977.0,47.5106,47.7751,47.3549,47.7129,258977.0
2015-11-18 14:30:00,61.35,61.36,60.64,60.79,348120.0,47.7362,47.744,47.1838,47.3005,348120.0
2015-11-18 15:00:00,60.79,61.01,60.55,60.97,383871.0,47.3005,47.4717,47.1137,47.4405,383871.0
2015-11-18 15:30:00,60.97,61.36,60.75,61.12,894509.0,47.4405,47.744,47.2694,47.5572,894509.0
2015-11-19 09:30:00,62.0,62.0,61.12,61.17,372971.0,48.242,48.242,47.5572,47.5962,372971.0
2015-11-19 10:00:00,61.15,61.98,61.0,61.77,277325.0,47.5806,48.2264,47.4639,48.063,277325.0
2015-11-19 10:30:00,61.79,61.8,61.55,61.66,300168.0,48.0786,48.0864,47.8918,47.9774,300168.0
2015-11-19 11:00:00,61.64,61.81,61.35,61.68,191647.0,47.9619,48.0941,47.7362,47.993,191647.0
2015-11-19 11:30:00,61.68,61.8,61.5,61.65,224420.0,47.993,48.0864,47.8529,47.9696,224420.0
2015-11-19 12:00:00,61.63,61.63,61.31,61.43,240049.0,47.9541,47.9541,47.7051,47.7985,240049.0
2015-11-19 12:30:00,61.42,62.0,61.4,61.97,297353.0,47.7907,48.242,47.7751,48.2186,297353.0
2015-11-19 13:00:00,61.98,62.0,61.59,61.63,218342.0,48.2264,48.242,47.923,47.9541,218342.0
2015-11-19 13:30:00,61.63,61.75,61.5,61.63,368425.0,47.9541,48.0474,47.8529,47.9541,368425.0
2015-11-19 14:00:00,61.63,61.99,61.62,61.96,212843.0,47.9541,48.2342,47.9463,48.2108,212843.0
2015-11-19 14:30:00,61.97,61.98,61.23,61.5,410589.0,48.2186,48.2264,47.6428,47.8529,410589.0
2015-11-19 15:00:00,61.5,61.61,61.22,61.42,431878.0,47.8529,47.9385,47.6351,47.7907,431878.0
2015-11-19 15:30:00,61.42,61.56,61.32,61.52,783032.0,47.7907,47.8996,47.7129,47.8685,783032.0
2015-11-20 09:30:00,66.44,67.67,65.52,66.27,1854455.0,51.6967,52.6538,50.9809,51.5644,1854455.0
2015-11-20 10:00:00,66.3,66.42,64.4,64.63,1190958.0,51.5878,51.6812,50.1094,50.2884,1190958.0
2015-11-20 10:30:00,64.64,64.75,63.42,64.3,775833.0,50.2961,50.3817,49.3469,50.0316,775833.0
2015-11-20 11:00:00,64.3,65.05,63.95,64.52,603997.0,50.0316,50.6152,49.7593,50.2028,603997.0
2015-11-20 11:30:00,64.51,65.07,64.35,64.77,340268.0,50.195,50.6307,50.0705,50.3973,340268.0
2015-11-20 12:00:00,64.75,64.9,64.54,64.9,204626.0,50.3817,50.4985,50.2183,50.4985,204626.0
2015-11-20 12:30:00,64.9,65.4,64.88,65.11,244711.0,50.4985,50.8875,50.4829,50.6619,244711.0
2015-11-20 13:00:00,65.08,65.17,64.6,64.69,220343.0,50.6385,50.7085,50.265,50.3351,220343.0
2015-11-20 13:30:00,64.69,64.76,64.51,64.62,144172.0,50.3351,50.3895,50.195,50.2806,144172.0
2015-11-20 14:00:00,64.62,64.67,64.29,64.61,257371.0,50.2806,50.3195,50.0238,50.2728,257371.0
2015-11-20 14:30:00,64.6,64.87,64.43,64.62,287182.0,50.265,50.4751,50.1327,50.2806,287182.0
2015-11-20 15:00:00,64.61,65.2,64.58,64.82,514759.0,50.2728,50.7319,50.2495,50.4362,514759.0
2015-11-20 15:30:00,64.83,65.1,64.79,65.01,850707.0,50.444,50.6541,50.4129,50.584,850707.0
2015-11-23 09:30:00,65.1,65.91,64.66,65.17,583843.0,50.6541,51.2843,50.3117,50.7085,583843.0
2015-11-23 10:00:00,65.17,65.48,65.04,65.29,364601.0,50.7085,50.9497,50.6074,50.8019,364601.0
2015-11-23 10:30:00,65.28,65.3,64.8,65.0,228363.0,50.7941,50.8097,50.4206,50.5763,228363.0
2015-11-23 11:00:00,65.0,65.12,64.62,64.85,169822.0,50.5763,50.6696,50.2806,50.4595,169822.0
2015-11-23 11:30:00,64.85,65.1,64.83,64.89,172000.0,50.4595,50.6541,50.444,50.4907,172000.0
2015-11-23 12:00:00,64.91,64.98,64.76,64.96,90484.0,50.5062,50.5607,50.3895,50.5451,90484.0
2015-11-23 12:30:00,64.97,65.19,64.9,65.19,77349.0,50.5529,50.7241,50.4985,50.7241,77349.0
2015-11-23 13:00:00,65.18,65.41,65.17,65.37,119989.0,50.7163,50.8953,50.7085,50.8642,119989.0
2015-11-23 13:30:00,65.38,65.41,65.01,65.03,75745.0,50.8719,50.8953,50.584,50.5996,75745.0
2015-11-23 14:00:00,65.03,65.1,64.71,64.79,129435.0,50.5996,50.6541,50.3506,50.4129,129435.0
2015-11-23 14:30:00,64.79,65.12,64.71,64.94,121002.0,50.4129,50.6696,50.3506,50.5296,121002.0
2015-11-23 15:00:00,64.92,65.17,64.86,65.13,180133.0,50.514,50.7085,50.4673,50.6774,180133.0
2015-11-23 15:30:00,65.14,65.25,65.01,65.07,391261.0,50.6852,50.7708,50.584,50.6307,391261.0
2015-11-24 09:30:00,64.66,65.49,64.26,64.84,289874.0,50.3117,50.9575,50.0005,50.4518,289874.0
2015-11-24 10:00:00,64.8,65.05,64.7,64.85,197744.0,50.4206,50.6152,50.3428,50.4595,197744.0
2015-11-24 10:30:00,64.83,65.36,64.73,65.25,207094.0,50.444,50.8564,50.3662,50.7708,207094.0
2015-11-24 11:00:00,65.24,65.32,64.97,65.18,143380.0,50.763,50.8253,50.5529,50.7163,143380.0
2015-11-24 11:30:00,65.18,65.53,65.15,65.46,284198.0,50.7163,50.9887,50.693,50.9342,284198.0
2015-11-24 12:00:00,65.47,65.58,65.2,65.38,197051.0,50.942,51.0276,50.7319,50.8719,197051.0
2015-11-24 12:30:00,65.36,65.64,65.24,65.59,276195.0,50.8564,51.0742,50.763,51.0353,276195.0
2015-11-24 13:00:00,65.61,65.87,65.5,65.71,305381.0,51.0509,51.2532,50.9653,51.1287,305381.0
2015-11-24 13:30:00,65.73,65.95,65.72,65.74,136056.0,51.1443,51.3155,51.1365,51.1521,136056.0
2015-11-24 14:00:00,65.76,65.82,65.28,65.35,139006.0,51.1676,51.2143,50.7941,50.8486,139006.0
2015-11-24 14:30:00,65.35,65.48,65.27,65.39,82453.0,50.8486,50.9497,50.7863,50.8797,82453.0
2015-11-24 15:00:00,65.43,65.66,65.35,65.5,147332.0,50.9108,51.0898,50.8486,50.9653,147332.0
2015-11-24 15:30:00,65.47,65.59,65.23,65.26,450615.0,50.942,51.0353,50.7552,50.7786,450615.0
2015-11-25 09:30:00,65.48,66.05,64.82,65.41,194076.0,50.9497,51.3933,50.4362,50.8953,194076.0
2015-11-25 10:00:00,65.45,65.84,65.43,65.58,129792.0,50.9264,51.2299,50.9108,51.0276,129792.0
2015-11-25 10:30:00,65.62,66.26,65.57,66.14,125764.0,51.0587,51.5567,51.0198,51.4633,125764.0
2015-11-25 11:00:00,66.14,66.15,65.66,65.7,73996.0,51.4633,51.4711,51.0898,51.1209,73996.0
2015-11-25 11:30:00,65.69,65.91,65.64,65.74,90069.0,51.1131,51.2843,51.0742,51.1521,90069.0
2015-11-25 12:00:00,65.75,66.03,65.7,65.94,78723.0,51.1598,51.3777,51.1209,51.3077,78723.0
2015-11-25 12:30:00,65.94,66.0,65.9,65.99,58523.0,51.3077,51.3544,51.2765,51.3466,58523.0
2015-11-25 13:00:00,65.99,66.18,65.92,66.15,78313.0,51.3466,51.4944,51.2921,51.4711,78313.0
2015-11-25 13:30:00,66.18,66.25,66.09,66.16,82472.0,51.4944,51.5489,51.4244,51.4789,82472.0
2015-11-25 14:00:00,66.17,66.35,66.17,66.3,85970.0,51.4866,51.6267,51.4866,51.5878,85970.0
2015-11-25 14:30:00,66.31,66.36,66.01,66.08,100507.0,51.5956,51.6345,51.3621,51.4166,100507.0
2015-11-25 15:00:00,66.09,66.11,65.91,66.0,128555.0,51.4244,51.4399,51.2843,51.3544,128555.0
2015-11-25 15:30:00,66.0,66.07,65.93,66.03,379422.0,51.3544,51.4088,51.2999,51.3777,379422.0
2015-11-27 09:30:00,66.0,66.34,65.69,66.09,137004.0,51.3544,51.6189,51.1131,51.4244,137004.0
2015-11-27 10:00:00,66.12,66.17,65.54,66.17,123038.0,51.4477,51.4866,50.9964,51.4866,123038.0
2015-11-27 10:30:00,66.18,66.27,66.07,66.24,72335.0,51.4944,51.5644,51.4088,51.5411,72335.0
2015-11-27 11:00:00,66.23,66.56,66.16,66.41,102745.0,51.5333,51.7901,51.4789,51.6734,102745.0
2015-11-27 11:30:00,66.44,66.59,66.44,66.51,77272.0,51.6967,51.8134,51.6967,51.7512,77272.0
2015-11-27 12:00:00,66.51,66.61,66.46,66.59,77310.0,51.7512,51.829,51.7123,51.8134,77310.0
2015-11-27 12:30:00,66.6,66.6,66.25,66.28,177821.0,51.8212,51.8212,51.5489,51.5722,177821.0
2015-11-30 09:30:00,66.13,66.24,65.2,65.43,169535.0,51.4555,51.5411,50.7319,50.9108,169535.0
2015-11-30 10:00:00,65.45,65.48,65.09,65.36,138676.0,50.9264,50.9497,50.6463,50.8564,138676.0
2015-11-30 10:30:00,65.37,65.53,65.21,65.34,62130.0,50.8642,50.9887,50.7397,50.8408,62130.0
2015-11-30 11:00:00,65.35,65.55,65.19,65.2,68172.0,50.8486,51.0042,50.7241,50.7319,68172.0
2015-11-30 11:30:00,65.19,65.35,65.16,65.27,108187.0,50.7241,50.8486,50.7008,50.7863,108187.0
2015-11-30 12:00:00,65.27,65.33,64.97,65.0,85963.0,50.7863,50.833,50.5529,50.5763,85963.0
2015-11-30 12:30:00,65.01,65.2,64.97,65.05,46352.0,50.584,50.7319,50.5529,50.6152,46352.0
2015-11-30 13:00:00,65.03,65.15,65.0,65.04,51098.0,50.5996,50.693,50.5763,50.6074,51098.0
2015-11-30 13:30:00,65.04,65.18,64.94,65.07,54291.0,50.6074,50.7163,50.5296,50.6307,54291.0
2015-11-30 14:00:00,65.05,65.09,64.95,64.96,59090.0,50.6152,50.6463,50.5374,50.5451,59090.0
2015-11-30 14:30:00,64.96,65.0,64.79,64.79,69132.0,50.5451,50.5763,50.4129,50.4129,69132.0
2015-11-30 15:00:00,64.79,64.83,64.67,64.68,106551.0,50.4129,50.444,50.3195,50.3273,106551.0
2015-11-30 15:30:00,64.68,65.11,64.68,64.98,416425.0,50.3273,50.6619,50.3273,50.5607,416425.0
2015-12-01 09:30:00,65.56,66.61,65.54,66.44,253404.0,51.012,51.829,50.9964,51.6967,253404.0
2015-12-01 10:00:00,66.45,66.45,65.6,65.92,194229.0,51.7045,51.7045,51.0431,51.2921,194229.0
2015-12-01 10:30:00,65.93,65.93,65.66,65.75,97612.0,51.2999,51.2999,51.0898,51.1598,97612.0
2015-12-01 11:00:00,65.77,65.82,65.53,65.68,87396.0,51.1754,51.2143,50.9887,51.1054,87396.0
2015-12-01 11:30:00,65.68,65.73,65.29,65.54,55061.0,51.1054,51.1443,50.8019,50.9964,55061.0
2015-12-01 12:00:00,65.53,65.59,65.41,65.5,33487.0,50.9887,51.0353,50.8953,50.9653,33487.0
2015-12-01 12:30:00,65.47,65.75,65.46,65.68,47589.0,50.942,51.1598,50.9342,51.1054,47589.0
2015-12-01 13:00:00,65.67,65.73,65.52,65.54,72223.0,51.0976,51.1443,50.9809,50.9964,72223.0
2015-12-01 13:30:00,65.53,65.66,65.47,65.66,93764.0,50.9887,51.0898,50.942,51.0898,93764.0
2015-12-01 14:00:00,65.67,65.83,65.58,65.65,72811.0,51.0976,51.2221,51.0276,51.082,72811.0
2015-12-01 14:30:00,65.62,65.66,65.44,65.52,87723.0,51.0587,51.0898,50.9186,50.9809,87723.0
2015-12-01 15:00:00,65.52,65.69,65.52,65.6,174237.0,50.9809,51.1131,50.9809,51.0431,174237.0
2015-12-01 15:30:00,65.6,65.7,65.44,65.67,363192.0,51.0431,51.1209,50.9186,51.0976,363192.0
2015-12-02 09:30:00,65.84,66.99,65.75,66.74,223178.0,51.2299,52.1247,51.1598,51.9302,223178.0
2015-12-02 10:00:00,66.7,66.95,66.3,66.43,175339.0,51.899,52.0936,51.5878,51.6889,175339.0
2015-12-02 10:30:00,66.44,67.14,66.35,66.93,132099.0,51.6967,52.2414,51.6267,52.078,132099.0
2015-12-02 11:00:00,66.91,66.94,66.54,66.68,107641.0,52.0624,52.0858,51.7745,51.8835,107641.0
2015-12-02 11:30:00,66.68,66.9,66.56,66.63,85442.0,51.8835,52.0546,51.7901,51.8446,85442.0
2015-12-02 12:00:00,66.65,66.71,66.21,66.4,97345.0,51.8601,51.9068,51.5178,51.6656,97345.0
2015-12-02 12:30:00,66.46,66.59,66.31,66.47,75653.0,51.7123,51.8134,51.5956,51.7201,75653.0
2015-12-02 13:00:00,66.47,66.58,66.32,66.32,74717.0,51.7201,51.8057,51.6033,51.6033,74717.0
2015-12-02 13:30:00,66.33,66.55,66.27,66.34,344555.0,51.6111,51.7823,51.5644,51.6189,344555.0
2015-12-02 14:00:00,66.34,66.34,65.94,65.95,143774.0,51.6189,51.6189,51.3077,51.3155,143774.0
2015-12-02 14:30:00,65.95,66.04,65.77,65.83,116304.0,51.3155,51.3855,51.1754,51.2221,116304.0
2015-12-02 15:00:00,65.84,65.93,65.78,65.88,144482.0,51.2299,51.2999,51.1832,51.261,144482.0
2015-12-02 15:30:00,65.89,66.23,65.84,65.88,348868.0,51.2688,51.5333,51.2299,51.261,348868.0
2015-12-03 09:30:00,66.16,66.32,65.01,65.01,88565.0,51.4789,51.6033,50.584,50.584,88565.0
2015-12-03 10:00:00,65.0,65.0,64.1,64.32,301658.0,50.5763,50.5763,49.876,50.0472,301658.0
2015-12-03 10:30:00,64.27,64.42,63.84,64.25,140880.0,50.0083,50.125,49.6737,49.9927,140880.0
2015-12-03 11:00:00,64.22,64.55,64.01,64.52,95299.0,49.9693,50.2261,49.8059,50.2028,95299.0
2015-12-03 11:30:00,64.54,64.68,64.33,64.53,60582.0,50.2183,50.3273,50.0549,50.2106,60582.0
2015-12-03 12:00:00,64.5,64.61,64.22,64.34,71826.0,50.1872,50.2728,49.9693,50.0627,71826.0
2015-12-03 12:30:00,64.35,64.44,64.13,64.13,39332.0,50.0705,50.1405,49.8993,49.8993,39332.0
2015-12-03 13:00:00,64.11,64.2,63.94,64.14,57015.0,49.8838,49.9538,49.7515,49.9071,57015.0
2015-12-03 13:30:00,64.15,64.15,63.75,63.75,222019.0,49.9149,49.9149,49.6036,49.6036,222019.0
2015-12-03 14:00:00,63.72,63.83,63.45,63.45,180874.0,49.5803,49.6659,49.3702,49.3702,180874.0
2015-12-03 14:30:00,63.47,63.59,63.09,63.54,184447.0,49.3858,49.4791,49.0901,49.4402,184447.0
2015-12-03 15:00:00,63.54,63.95,63.53,63.77,274215.0,49.4402,49.7593,49.4325,49.6192,274215.0
2015-12-03 15:30:00,63.77,64.15,63.69,63.91,439568.0,49.6192,49.9149,49.557,49.7281,439568.0
2015-12-04 09:30:00,65.12,65.89,64.55,65.41,276802.0,50.6696,51.2688,50.2261,50.8953,276802.0
2015-12-04 10:00:00,65.44,65.5,64.72,65.14,115608.0,50.9186,50.9653,50.3584,50.6852,115608.0
2015-12-04 10:30:00,65.18,65.47,64.98,65.28,69460.0,50.7163,50.942,50.5607,50.7941,69460.0
2015-12-04 11:00:00,65.31,65.87,65.26,65.57,196398.0,50.8175,51.2532,50.7786,51.0198,196398.0
2015-12-04 11:30:00,65.59,65.74,65.26,65.41,99360.0,51.0353,51.1521,50.7786,50.8953,99360.0
2015-12-04 12:00:00,65.43,65.74,65.35,65.62,58752.0,50.9108,51.1521,50.8486,51.0587,58752.0
2015-12-04 12:30:00,65.6,66.23,65.57,66.1,83718.0,51.0431,51.5333,51.0198,51.4322,83718.0
2015-12-04 13:00:00,66.14,66.34,66.06,66.22,71370.0,51.4633,51.6189,51.401,51.5255,71370.0
2015-12-04 13:30:00,66.23,66.25,65.56,65.59,162403.0,51.5333,51.5489,51.012,51.0353,162403.0
2015-12-04 14:00:00,65.61,65.62,65.21,65.4,148938.0,51.0509,51.0587,50.7397,50.8875,148938.0
2015-12-04 14:30:00,65.41,65.88,65.39,65.84,89897.0,50.8953,51.261,50.8797,51.2299,89897.0
2015-12-04 15:00:00,65.86,66.07,65.81,65.99,111463.0,51.2454,51.4088,51.2065,51.3466,111463.0
2015-12-04 15:30:00,65.97,66.01,65.72,65.87,270539.0,51.331,51.3621,51.1365,51.2532,270539.0
2015-12-07 09:30:00,66.1,66.15,64.84,65.21,325963.0,51.4322,51.4711,50.4518,50.7397,325963.0
2015-12-07 10:00:00,65.2,65.46,65.01,65.41,106523.0,50.7319,50.9342,50.584,50.8953,106523.0
2015-12-07 10:30:00,65.41,66.18,65.28,65.98,347138.0,50.8953,51.4944,50.7941,51.3388,347138.0
2015-12-07 11:00:00,65.95,66.2,65.82,65.9,230773.0,51.3155,51.51,51.2143,51.2765,230773.0
2015-12-07 11:30:00,65.87,66.56,65.84,66.41,129750.0,51.2532,51.7901,51.2299,51.6734,129750.0
2015-12-07 12:00:00,66.4,66.56,66.33,66.54,54141.0,51.6656,51.7901,51.6111,51.7745,54141.0
2015-12-07 12:30:00,66.53,66.57,66.24,66.26,57862.0,51.7667,51.7979,51.5411,51.5567,57862.0
2015-12-07 13:00:00,66.28,66.55,66.15,66.55,103465.0,51.5722,51.7823,51.4711,51.7823,103465.0
2015-12-07 13:30:00,66.52,66.55,66.37,66.49,78503.0,51.759,51.7823,51.6423,51.7356,78503.0
2015-12-07 14:00:00,66.51,66.56,66.26,66.44,75528.0,51.7512,51.7901,51.5567,51.6967,75528.0
2015-12-07 14:30:00,66.44,66.44,66.11,66.13,76324.0,51.6967,51.6967,51.4399,51.4555,76324.0
2015-12-07 15:00:00,66.1,66.35,66.06,66.27,119797.0,51.4322,51.6267,51.401,51.5644,119797.0
2015-12-07 15:30:00,66.27,66.55,66.25,66.32,304232.0,51.5644,51.7823,51.5489,51.6033,304232.0
2015-12-08 09:30:00,65.4,66.43,65.4,65.95,156209.0,50.8875,51.6889,50.8875,51.3155,156209.0
2015-12-08 10:00:00,65.97,66.27,65.36,65.55,58480.0,51.331,51.5644,50.8564,51.0042,58480.0
2015-12-08 10:30:00,65.55,66.04,65.47,66.01,53606.0,51.0042,51.3855,50.942,51.3621,53606.0
2015-12-08 11:00:00,66.03,66.39,66.03,66.11,94602.0,51.3777,51.6578,51.3777,51.4399,94602.0
2015-12-08 11:30:00,66.11,66.43,66.02,66.43,65277.0,51.4399,51.6889,51.3699,51.6889,65277.0
2015-12-08 12:00:00,66.4,66.5,66.32,66.35,80702.0,51.6656,51.7434,51.6033,51.6267,80702.0
2015-12-08 12:30:00,66.34,66.55,66.34,66.53,95836.0,51.6189,51.7823,51.6189,51.7667,95836.0
2015-12-08 13:00:00,66.55,66.83,66.52,66.81,111705.0,51.7823,52.0002,51.759,51.9846,111705.0
2015-12-08 13:30:00,66.83,67.11,66.82,66.97,113191.0,52.0002,52.218,51.9924,52.1091,113191.0
2015-12-08 14:00:00,66.96,67.49,66.96,67.34,181404.0,52.1013,52.5137,52.1013,52.397,181404.0
2015-12-08 14:30:00,67.35,67.47,66.85,66.87,113640.0,52.4048,52.4982,52.0157,52.0313,113640.0
2015-12-08 15:00:00,66.87,66.87,66.54,66.56,216664.0,52.0313,52.0313,51.7745,51.7901,216664.0
2015-12-08 15:30:00,66.55,66.73,66.52,66.59,335039.0,51.7823,51.9224,51.759,51.8134,335039.0
2015-12-09 09:30:00,66.32,67.56,66.08,67.55,218915.0,51.6033,52.5682,51.4166,52.5604,218915.0
2015-12-09 10:00:00,67.53,68.14,67.53,67.97,270651.0,52.5448,53.0195,52.5448,52.8872,270651.0
2015-12-09 10:30:00,67.98,68.13,67.6,67.7,135281.0,52.895,53.0117,52.5993,52.6771,135281.0
2015-12-09 11:00:00,67.7,67.82,67.46,67.51,190707.0,52.6771,52.7705,52.4904,52.5293,190707.0
2015-12-09 11:30:00,67.53,67.61,66.92,66.95,195875.0,52.5448,52.6071,52.0702,52.0936,195875.0
2015-12-09 12:00:00,66.94,67.18,66.37,66.38,135368.0,52.0858,52.2725,51.6423,51.65,135368.0
2015-12-09 12:30:00,66.37,66.38,65.67,65.86,225092.0,51.6423,51.65,51.0976,51.2454,225092.0
2015-12-09 13:00:00,65.92,66.77,65.86,66.59,293540.0,51.2921,51.9535,51.2454,51.8134,293540.0
2015-12-09 13:30:00,66.62,66.97,66.53,66.63,137390.0,51.8368,52.1091,51.7667,51.8446,137390.0
2015-12-09 14:00:00,66.61,66.79,66.45,66.46,109756.0,51.829,51.9691,51.7045,51.7123,109756.0
2015-12-09 14:30:00,66.46,66.84,66.42,66.53,114337.0,51.7123,52.008,51.6812,51.7667,114337.0
2015-12-09 15:00:00,66.58,66.69,66.44,66.46,152917.0,51.8057,51.8912,51.6967,51.7123,152917.0
2015-12-09 15:30:00,66.47,66.66,66.27,66.44,345005.0,51.7201,51.8679,51.5644,51.6967,345005.0
2015-12-10 09:30:00,67.05,68.24,66.63,67.52,278354.0,52.1714,53.0973,51.8446,52.5371,278354.0
2015-12-10 10:00:00,67.48,67.48,66.66,67.1,157076.0,52.5059,52.5059,51.8679,52.2103,157076.0
2015-12-10 10:30:00,67.11,67.5,66.93,67.09,140731.0,52.218,52.5215,52.078,52.2025,140731.0
2015-12-10 11:00:00,67.09,67.32,66.85,67.3,96468.0,52.2025,52.3814,52.0157,52.3659,96468.0
2015-12-10 11:30:00,67.3,67.33,66.98,67.17,198005.0,52.3659,52.3892,52.1169,52.2647,198005.0
2015-12-10 12:00:00,67.18,67.39,67.09,67.39,161018.0,52.2725,52.4359,52.2025,52.4359,161018.0
2015-12-10 12:30:00,67.4,67.53,67.32,67.51,140864.0,52.4437,52.5448,52.3814,52.5293,140864.0
2015-12-10 13:00:00,67.49,67.71,67.49,67.64,143485.0,52.5137,52.6849,52.5137,52.6304,143485.0
2015-12-10 13:30:00,67.65,67.7,67.53,67.61,156795.0,52.6382,52.6771,52.5448,52.6071,156795.0
2015-12-10 14:00:00,67.61,67.72,67.44,67.71,166375.0,52.6071,52.6927,52.4748,52.6849,166375.0
2015-12-10 14:30:00,67.73,67.8,67.6,67.71,151279.0,52.7005,52.7549,52.5993,52.6849,151279.0
2015-12-10 15:00:00,67.73,67.74,67.14,67.2,146269.0,52.7005,52.7082,52.2414,52.2881,146269.0
2015-12-10 15:30:00,67.2,67.48,67.05,67.07,370625.0,52.2881,52.5059,52.1714,52.1869,370625.0
2015-12-11 09:30:00,66.74,66.8,66.11,66.24,124588.0,51.9302,51.9768,51.4399,51.5411,124588.0
2015-12-11 10:00:00,66.15,66.4,65.94,66.27,145276.0,51.4711,51.6656,51.3077,51.5644,145276.0
2015-12-11 10:30:00,66.24,66.65,66.24,66.47,110079.0,51.5411,51.8601,51.5411,51.7201,110079.0
2015-12-11 11:00:00,66.48,66.84,66.3,66.74,87363.0,51.7278,52.008,51.5878,51.9302,87363.0
2015-12-11 11:30:00,66.72,66.88,66.58,66.77,67667.0,51.9146,52.0391,51.8057,51.9535,67667.0
2015-12-11 12:00:00,66.79,66.87,66.58,66.64,275740.0,51.9691,52.0313,51.8057,51.8523,275740.0
2015-12-11 12:30:00,66.61,66.92,66.58,66.85,169485.0,51.829,52.0702,51.8057,52.0157,169485.0
2015-12-11 13:00:00,66.84,67.02,66.74,66.83,45249.0,52.008,52.148,51.9302,52.0002,45249.0
2015-12-11 13:30:00,66.79,66.84,66.6,66.7,97660.0,51.9691,52.008,51.8212,51.899,97660.0
2015-12-11 14:00:00,66.71,66.71,66.44,66.46,107027.0,51.9068,51.9068,51.6967,51.7123,107027.0
2015-12-11 14:30:00,66.48,66.56,66.33,66.35,66091.0,51.7278,51.7901,51.6111,51.6267,66091.0
2015-12-11 15:00:00,66.35,66.47,66.1,66.4,172166.0,51.6267,51.7201,51.4322,51.6656,172166.0
2015-12-11 15:30:00,66.44,66.55,66.31,66.4,334737.0,51.6967,51.7823,51.5956,51.6656,334737.0
2015-12-14 09:30:00,66.51,67.8,66.51,66.59,251096.0,51.7512,52.7549,51.7512,51.8134,251096.0
2015-12-14 10:00:00,66.61,66.79,65.69,65.82,209806.0,51.829,51.9691,51.1131,51.2143,209806.0
2015-12-14 10:30:00,65.79,66.1,65.7,65.93,108145.0,51.191,51.4322,51.1209,51.2999,108145.0
2015-12-14 11:00:00,65.95,66.0,65.43,65.64,74314.0,51.3155,51.3544,50.9108,51.0742,74314.0
2015-12-14 11:30:00,65.62,65.89,65.29,65.86,77548.0,51.0587,51.2688,50.8019,51.2454,77548.0
2015-12-14 12:00:00,65.85,66.19,65.81,66.19,103619.0,51.2376,51.5022,51.2065,51.5022,103619.0
2015-12-14 12:30:00,66.19,66.31,66.03,66.19,256472.0,51.5022,51.5956,51.3777,51.5022,256472.0
2015-12-14 13:00:00,66.2,66.27,65.72,65.98,241964.0,51.51,51.5644,51.1365,51.3388,241964.0
2015-12-14 13:30:00,65.98,66.03,65.7,66.0,201455.0,51.3388,51.3777,51.1209,51.3544,201455.0
2015-12-14 14:00:00,66.03,66.12,65.87,65.9,138997.0,51.3777,51.4477,51.2532,51.2765,138997.0
2015-12-14 14:30:00,65.9,66.07,65.82,65.99,141030.0,51.2765,51.4088,51.2143,51.3466,141030.0
2015-12-14 15:00:00,65.99,66.01,65.63,65.79,121685.0,51.3466,51.3621,51.0665,51.191,121685.0
2015-12-14 15:30:00,65.78,66.06,65.56,65.99,363871.0,51.1832,51.401,51.012,51.3466,363871.0
2015-12-15 09:30:00,66.46,66.62,65.45,65.99,171950.0,51.7123,51.8368,50.9264,51.3466,171950.0
2015-12-15 10:00:00,65.99,66.01,65.16,65.29,155233.0,51.3466,51.3621,50.7008,50.8019,155233.0
2015-12-15 10:30:00,65.29,65.3,64.8,64.92,115372.0,50.8019,50.8097,50.4206,50.514,115372.0
2015-12-15 11:00:00,64.91,65.09,64.81,64.88,114777.0,50.5062,50.6463,50.4284,50.4829,114777.0
2015-12-15 11:30:00,64.9,64.96,64.67,64.88,122776.0,50.4985,50.5451,50.3195,50.4829,122776.0
2015-12-15 12:00:00,64.88,65.04,64.76,64.8,139127.0,50.4829,50.6074,50.3895,50.4206,139127.0
2015-12-15 12:30:00,64.8,64.88,64.47,64.73,205088.0,50.4206,50.4829,50.1639,50.3662,205088.0
2015-12-15 13:00:00,64.74,64.84,64.36,64.37,149310.0,50.374,50.4518,50.0783,50.0861,149310.0
2015-12-15 13:30:00,64.37,64.52,64.15,64.48,209525.0,50.0861,50.2028,49.9149,50.1717,209525.0
2015-12-15 14:00:00,64.48,64.51,64.07,64.3,242274.0,50.1717,50.195,49.8526,50.0316,242274.0
2015-12-15 14:30:00,64.31,64.35,63.8,63.96,244081.0,50.0394,50.0705,49.6425,49.767,244081.0
2015-12-15 15:00:00,63.97,64.0,63.69,63.84,376836.0,49.7748,49.7982,49.557,49.6737,376836.0
2015-12-15 15:30:00,63.84,63.9,63.74,63.85,615235.0,49.6737,49.7204,49.5959,49.6815,615235.0
2015-12-16 09:30:00,64.49,65.2,64.28,64.74,294796.0,50.1794,50.7319,50.016,50.374,294796.0
2015-12-16 10:00:00,64.74,64.8,64.42,64.6,168329.0,50.374,50.4206,50.125,50.265,168329.0
2015-12-16 10:30:00,64.59,64.67,64.31,64.37,126453.0,50.2572,50.3195,50.0394,50.0861,126453.0
2015-12-16 11:00:00,64.35,64.46,64.29,64.39,290599.0,50.0705,50.1561,50.0238,50.1016,290599.0
2015-12-16 11:30:00,64.37,64.74,64.34,64.5,163699.0,50.0861,50.374,50.0627,50.1872,163699.0
2015-12-16 12:00:00,64.49,64.63,64.03,64.11,120368.0,50.1794,50.2884,49.8215,49.8838,120368.0
2015-12-16 12:30:00,64.12,64.39,64.0,64.13,127552.0,49.8915,50.1016,49.7982,49.8993,127552.0
2015-12-16 13:00:00,64.15,64.36,64.06,64.13,82218.0,49.9149,50.0783,49.8449,49.8993,82218.0
2015-12-16 13:30:00,64.12,64.39,64.08,64.2,109577.0,49.8915,50.1016,49.8604,49.9538,109577.0
2015-12-16 14:00:00,64.23,64.9,64.12,64.55,144765.0,49.9771,50.4985,49.8915,50.2261,144765.0
2015-12-16 14:30:00,64.55,65.03,64.4,64.97,80428.0,50.2261,50.5996,50.1094,50.5529,80428.0
2015-12-16 15:00:00,64.98,65.2,64.84,65.18,149042.0,50.5607,50.7319,50.4518,50.7163,149042.0
2015-12-16 15:30:00,65.17,65.4,64.99,65.03,790923.0,50.7085,50.8875,50.5685,50.5996,790923.0
2015-12-17 09:30:00,65.55,66.32,64.61,65.27,230825.0,51.0042,51.6033,50.2728,50.7863,230825.0
2015-12-17 10:00:00,65.29,65.66,65.0,65.27,157558.0,50.8019,51.0898,50.5763,50.7863,157558.0
2015-12-17 10:30:00,65.22,65.32,64.15,64.52,119099.0,50.7474,50.8253,49.9149,50.2028,119099.0
2015-12-17 11:00:00,64.48,64.5,64.0,64.11,85611.0,50.1717,50.1872,49.7982,49.8838,85611.0
2015-12-17 11:30:00,64.11,64.81,64.07,64.73,125964.0,49.8838,50.4284,49.8526,50.3662,125964.0
2015-12-17 12:00:00,64.72,64.75,64.32,64.32,89995.0,50.3584,50.3817,50.0472,50.0472,89995.0
2015-12-17 12:30:00,64.32,64.47,64.03,64.13,69804.0,50.0472,50.1639,49.8215,49.8993,69804.0
2015-12-17 13:00:00,64.17,64.43,64.17,64.24,82418.0,49.9304,50.1327,49.9304,49.9849,82418.0
2015-12-17 13:30:00,64.24,64.46,64.18,64.4,60094.0,49.9849,50.1561,49.9382,50.1094,60094.0
2015-12-17 14:00:00,64.41,64.55,64.36,64.46,52651.0,50.1172,50.2261,50.0783,50.1561,52651.0
2015-12-17 14:30:00,64.45,64.52,64.29,64.52,57226.0,50.1483,50.2028,50.0238,50.2028,57226.0
2015-12-17 15:00:00,64.52,64.52,64.14,64.2,94834.0,50.2028,50.2028,49.9071,49.9538,94834.0
2015-12-17 15:30:00,64.19,64.29,63.98,63.99,210176.0,49.946,50.0238,49.7826,49.7904,210176.0
2015-12-18 09:30:00,63.81,64.5,63.48,64.32,447447.0,49.6503,50.1872,49.3936,50.0472,447447.0
2015-12-18 10:00:00,64.32,64.38,63.86,64.06,168241.0,50.0472,50.0938,49.6892,49.8449,168241.0
2015-12-18 10:30:00,64.03,64.23,63.52,64.22,187177.0,49.8215,49.9771,49.4247,49.9693,187177.0
2015-12-18 11:00:00,64.2,64.58,64.11,64.57,176042.0,49.9538,50.2495,49.8838,50.2417,176042.0
2015-12-18 11:30:00,64.57,65.26,64.48,65.23,310599.0,50.2417,50.7786,50.1717,50.7552,310599.0
2015-12-18 12:00:00,65.24,65.39,64.68,64.94,216432.0,50.763,50.8797,50.3273,50.5296,216432.0
2015-12-18 12:30:00,64.95,65.23,64.79,65.04,104275.0,50.5374,50.7552,50.4129,50.6074,104275.0
2015-12-18 13:00:00,65.01,65.09,64.82,64.84,87634.0,50.584,50.6463,50.4362,50.4518,87634.0
2015-12-18 13:30:00,64.87,64.96,64.75,64.89,85254.0,50.4751,50.5451,50.3817,50.4907,85254.0
2015-12-18 14:00:00,64.91,65.13,64.83,65.03,98820.0,50.5062,50.6774,50.444,50.5996,98820.0
2015-12-18 14:30:00,65.02,65.06,64.63,64.67,116530.0,50.5918,50.6229,50.2884,50.3195,116530.0
2015-12-18 15:00:00,64.68,64.75,64.51,64.7,163779.0,50.3273,50.3817,50.195,50.3428,163779.0
2015-12-18 15:30:00,64.7,64.75,64.27,64.27,617562.0,50.3428,50.3817,50.0083,50.0083,617562.0
2015-12-21 09:30:00,64.24,64.97,63.55,63.81,157060.0,49.9849,50.5529,49.448,49.6503,157060.0
2015-12-21 10:00:00,63.78,64.55,63.77,64.07,407316.0,49.627,50.2261,49.6192,49.8526,407316.0
2015-12-21 10:30:00,64.08,64.61,64.08,64.28,214400.0,49.8604,50.2728,49.8604,50.016,214400.0
2015-12-21 11:00:00,64.28,64.36,63.74,63.88,107759.0,50.016,50.0783,49.5959,49.7048,107759.0
2015-12-21 11:30:00,63.87,63.87,63.67,63.77,73437.0,49.697,49.697,49.5414,49.6192,73437.0
2015-12-21 12:00:00,63.75,63.88,63.64,63.7,68500.0,49.6036,49.7048,49.5181,49.5647,68500.0
2015-12-21 12:30:00,63.74,64.07,63.65,64.04,69109.0,49.5959,49.8526,49.5258,49.8293,69109.0
2015-12-21 13:00:00,64.04,64.2,63.96,63.99,53814.0,49.8293,49.9538,49.767,49.7904,53814.0
2015-12-21 13:30:00,64.0,64.07,63.92,63.92,84520.0,49.7982,49.8526,49.7359,49.7359,84520.0
2015-12-21 14:00:00,63.95,64.18,63.87,64.17,229718.0,49.7593,49.9382,49.697,49.9304,229718.0
2015-12-21 14:30:00,64.16,64.29,63.9,63.96,134138.0,49.9227,50.0238,49.7204,49.767,134138.0
2015-12-21 15:00:00,63.96,64.06,63.71,63.79,230571.0,49.767,49.8449,49.5725,49.6348,230571.0
2015-12-21 15:30:00,63.78,64.03,63.66,64.02,457241.0,49.627,49.8215,49.5336,49.8137,457241.0
2015-12-22 09:30:00,64.8,65.37,64.45,65.03,195741.0,50.4206,50.8642,50.1483,50.5996,195741.0
2015-12-22 10:00:00,65.03,65.22,64.79,65.0,124953.0,50.5996,50.7474,50.4129,50.5763,124953.0
2015-12-22 10:30:00,64.98,65.65,64.92,65.64,181997.0,50.5607,51.082,50.514,51.0742,181997.0
2015-12-22 11:00:00,65.62,65.85,65.61,65.83,150392.0,51.0587,51.2376,51.0509,51.2221,150392.0
2015-12-22 11:30:00,65.85,66.06,65.82,66.03,132863.0,51.2376,51.401,51.2143,51.3777,132863.0
2015-12-22 12:00:00,66.07,66.18,65.94,66.1,81401.0,51.4088,51.4944,51.3077,51.4322,81401.0
2015-12-22 12:30:00,66.12,66.7,66.11,66.66,129352.0,51.4477,51.899,51.4399,51.8679,129352.0
2015-12-22 13:00:00,66.67,66.9,66.54,66.85,135978.0,51.8757,52.0546,51.7745,52.0157,135978.0
2015-12-22 13:30:00,66.85,67.0,66.76,66.88,122104.0,52.0157,52.1325,51.9457,52.0391,122104.0
2015-12-22 14:00:00,66.89,67.18,66.86,67.09,125835.0,52.0469,52.2725,52.0235,52.2025,125835.0
2015-12-22 14:30:00,67.07,67.14,66.78,66.95,157994.0,52.1869,52.2414,51.9613,52.0936,157994.0
2015-12-22 15:00:00,66.95,66.97,66.78,66.86,159173.0,52.0936,52.1091,51.9613,52.0235,159173.0
2015-12-22 15:30:00,66.87,66.88,66.49,66.65,366356.0,52.0313,52.0391,51.7356,51.8601,366356.0
2015-12-23 09:30:00,67.75,67.76,66.05,66.23,276751.0,52.716,52.7238,51.3933,51.5333,276751.0
2015-12-23 10:00:00,66.24,67.1,66.2,66.76,145241.0,51.5411,52.2103,51.51,51.9457,145241.0
2015-12-23 10:30:00,66.78,67.36,66.78,67.32,157488.0,51.9613,52.4126,51.9613,52.3814,157488.0
2015-12-23 11:00:00,67.32,67.43,66.84,67.41,141820.0,52.3814,52.467,52.008,52.4515,141820.0
2015-12-23 11:30:00,67.43,67.64,67.12,67.28,209060.0,52.467,52.6304,52.2258,52.3503,209060.0
2015-12-23 12:00:00,67.28,67.35,67.11,67.22,113846.0,52.3503,52.4048,52.218,52.3036,113846.0
2015-12-23 12:30:00,67.21,67.35,67.18,67.28,132034.0,52.2959,52.4048,52.2725,52.3503,132034.0
2015-12-23 13:00:00,67.28,67.31,66.95,66.96,81941.0,52.3503,52.3737,52.0936,52.1013,81941.0
2015-12-23 13:30:00,66.96,67.0,66.56,66.73,68140.0,52.1013,52.1325,51.7901,51.9224,68140.0
2015-12-23 14:00:00,66.76,66.94,66.58,66.89,57822.0,51.9457,52.0858,51.8057,52.0469,57822.0
2015-12-23 14:30:00,66.93,67.11,66.86,66.93,71939.0,52.078,52.218,52.0235,52.078,71939.0
2015-12-23 15:00:00,66.95,67.02,66.79,66.84,77891.0,52.0936,52.148,51.9691,52.008,77891.0
2015-12-23 15:30:00,66.83,67.1,66.82,66.98,210258.0,52.0002,52.2103,51.9924,52.1169,210258.0
2015-12-24 09:30:00,66.52,66.62,64.61,64.83,246357.0,51.759,51.8368,50.2728,50.444,246357.0
2015-12-24 10:00:00,64.83,64.94,64.38,64.84,236446.0,50.444,50.5296,50.0938,50.4518,236446.0
2015-12-24 10:30:00,64.8,65.1,64.58,64.62,169614.0,50.4206,50.6541,50.2495,50.2806,169614.0
2015-12-24 11:00:00,64.64,64.83,64.57,64.76,88502.0,50.2961,50.444,50.2417,50.3895,88502.0
2015-12-24 11:30:00,64.76,65.07,64.66,64.99,80526.0,50.3895,50.6307,50.3117,50.5685,80526.0
2015-12-24 12:00:00,65.0,65.05,64.72,65.0,71837.0,50.5763,50.6152,50.3584,50.5763,71837.0
2015-12-24 12:30:00,64.98,65.1,64.87,64.99,148196.0,50.5607,50.6541,50.4751,50.5685,148196.0
2015-12-28 09:30:00,64.7,65.86,64.38,65.82,141048.0,50.3428,51.2454,50.0938,51.2143,141048.0
2015-12-28 10:00:00,65.86,65.87,64.96,65.31,70907.0,51.2454,51.2532,50.5451,50.8175,70907.0
2015-12-28 10:30:00,65.28,65.38,65.19,65.32,81917.0,50.7941,50.8719,50.7241,50.8253,81917.0
2015-12-28 11:00:00,65.29,65.49,65.1,65.42,57718.0,50.8019,50.9575,50.6541,50.9031,57718.0
2015-12-28 11:30:00,65.42,65.55,65.32,65.38,37622.0,50.9031,51.0042,50.8253,50.8719,37622.0
2015-12-28 12:00:00,65.35,65.56,65.35,65.49,26197.0,50.8486,51.012,50.8486,50.9575,26197.0
2015-12-28 12:30:00,65.53,65.59,65.28,65.3,94121.0,50.9887,51.0353,50.7941,50.8097,94121.0
2015-12-28 13:00:00,65.3,65.53,65.22,65.48,33620.0,50.8097,50.9887,50.7474,50.9497,33620.0
2015-12-28 13:30:00,65.5,65.57,65.24,65.24,35014.0,50.9653,51.0198,50.763,50.763,35014.0
2015-12-28 14:00:00,65.25,65.32,65.06,65.09,46562.0,50.7708,50.8253,50.6229,50.6463,46562.0
2015-12-28 14:30:00,65.09,65.17,64.96,65.14,58617.0,50.6463,50.7085,50.5451,50.6852,58617.0
2015-12-28 15:00:00,65.15,65.18,65.03,65.05,50381.0,50.693,50.7163,50.5996,50.6152,50381.0
2015-12-28 15:30:00,65.06,65.27,65.01,65.27,151634.0,50.6229,50.7863,50.584,50.7863,151634.0
2015-12-29 09:30:00,65.58,66.04,65.39,65.9,74000.0,51.0276,51.3855,50.8797,51.2765,74000.0
2015-12-29 10:00:00,65.94,66.19,65.87,66.1,91082.0,51.3077,51.5022,51.2532,51.4322,91082.0
2015-12-29 10:30:00,66.14,66.15,65.84,65.89,31932.0,51.4633,51.4711,51.2299,51.2688,31932.0
2015-12-29 11:00:00,65.89,65.94,65.61,65.65,39203.0,51.2688,51.3077,51.0509,51.082,39203.0
2015-12-29 11:30:00,65.67,65.68,65.37,65.44,33824.0,51.0976,51.1054,50.8642,50.9186,33824.0
2015-12-29 12:00:00,65.47,65.65,65.4,65.61,45264.0,50.942,51.082,50.8875,51.0509,45264.0
2015-12-29 12:30:00,65.58,65.59,65.29,65.37,28530.0,51.0276,51.0353,50.8019,50.8642,28530.0
2015-12-29 13:00:00,65.38,65.66,65.21,65.59,73285.0,50.8719,51.0898,50.7397,51.0353,73285.0
2015-12-29 13:30:00,65.61,65.72,65.52,65.64,27441.0,51.0509,51.1365,50.9809,51.0742,27441.0
2015-12-29 14:00:00,65.64,65.67,65.5,65.67,47365.0,51.0742,51.0976,50.9653,51.0976,47365.0
2015-12-29 14:30:00,65.64,65.77,65.61,65.7,43321.0,51.0742,51.1754,51.0509,51.1209,43321.0
2015-12-29 15:00:00,65.71,65.77,65.61,65.75,53124.0,51.1287,51.1754,51.0509,51.1598,53124.0
2015-12-29 15:30:00,65.77,65.8,65.66,65.7,122971.0,51.1754,51.1987,51.0898,51.1209,122971.0
2015-12-30 09:30:00,65.75,66.04,65.52,65.62,79126.0,51.1598,51.3855,50.9809,51.0587,79126.0
2015-12-30 10:00:00,65.6,65.62,65.01,65.03,74848.0,51.0431,51.0587,50.584,50.5996,74848.0
2015-12-30 10:30:00,65.02,65.24,64.96,65.08,51060.0,50.5918,50.763,50.5451,50.6385,51060.0
2015-12-30 11:00:00,65.09,65.3,65.06,65.15,44097.0,50.6463,50.8097,50.6229,50.693,44097.0
2015-12-30 11:30:00,65.17,65.2,65.01,65.17,32132.0,50.7085,50.7319,50.584,50.7085,32132.0
2015-12-30 12:00:00,65.16,65.35,65.08,65.19,44603.0,50.7008,50.8486,50.6385,50.7241,44603.0
2015-12-30 12:30:00,65.2,65.2,64.92,64.97,45311.0,50.7319,50.7319,50.514,50.5529,45311.0
2015-12-30 13:00:00,64.98,65.07,64.9,65.07,25808.0,50.5607,50.6307,50.4985,50.6307,25808.0
2015-12-30 13:30:00,65.08,65.3,65.05,65.27,26677.0,50.6385,50.8097,50.6152,50.7863,26677.0
2015-12-30 14:00:00,65.28,65.32,65.09,65.1,42015.0,50.7941,50.8253,50.6463,50.6541,42015.0
2015-12-30 14:30:00,65.1,65.11,64.98,65.01,42867.0,50.6541,50.6619,50.5607,50.584,42867.0
2015-12-30 15:00:00,65.02,65.27,65.02,65.17,33951.0,50.5918,50.7863,50.5918,50.7085,33951.0
2015-12-30 15:30:00,65.14,65.18,64.93,64.94,111718.0,50.6852,50.7163,50.5218,50.5296,111718.0
2015-12-31 09:30:00,64.75,65.43,64.54,65.34,104158.0,50.3817,50.9108,50.2183,50.8408,104158.0
2015-12-31 10:00:00,65.28,65.61,65.15,65.2,95114.0,50.7941,51.0509,50.693,50.7319,95114.0
2015-12-31 10:30:00,65.16,65.44,65.03,65.34,66096.0,50.7008,50.9186,50.5996,50.8408,66096.0
2015-12-31 11:00:00,65.36,65.54,65.34,65.43,167276.0,50.8564,50.9964,50.8408,50.9108,167276.0
2015-12-31 11:30:00,65.42,65.68,65.38,65.66,62229.0,50.9031,51.1054,50.8719,51.0898,62229.0
2015-12-31 12:00:00,65.68,65.81,65.66,65.76,48078.0,51.1054,51.2065,51.0898,51.1676,48078.0
2015-12-31 12:30:00,65.77,65.94,65.73,65.83,36854.0,51.1754,51.3077,51.1443,51.2221,36854.0
2015-12-31 13:00:00,65.81,65.88,65.67,65.83,43282.0,51.2065,51.261,51.0976,51.2221,43282.0
2015-12-31 13:30:00,65.83,66.01,65.78,66.01,41985.0,51.2221,51.3621,51.1832,51.3621,41985.0
2015-12-31 14:00:00,66.03,66.15,65.78,65.83,72179.0,51.3777,51.4711,51.1832,51.2221,72179.0
2015-12-31 14:30:00,65.81,65.87,65.65,65.83,69230.0,51.2065,51.2532,51.082,51.2221,69230.0
2015-12-31 15:00:00,65.82,65.82,65.52,65.53,63737.0,51.2143,51.2143,50.9809,50.9887,63737.0
2015-12-31 15:30:00,65.51,65.6,65.08,65.08,231274.0,50.9731,51.0431,50.6385,50.6385,231274.0
2016-01-04 09:30:00,64.46,65.17,64.05,65.08,147719.0,50.1561,50.7085,49.8371,50.6385,147719.0
2016-01-04 10:00:00,65.08,65.33,64.85,65.13,198660.0,50.6385,50.833,50.4595,50.6774,198660.0
2016-01-04 10:30:00,65.15,65.19,64.77,64.91,116098.0,50.693,50.7241,50.3973,50.5062,116098.0
2016-01-04 11:00:00,64.91,64.91,64.2,64.39,98034.0,50.5062,50.5062,49.9538,50.1016,98034.0
2016-01-04 11:30:00,64.35,64.97,64.27,64.97,66072.0,50.0705,50.5529,50.0083,50.5529,66072.0
2016-01-04 12:00:00,64.94,64.95,64.68,64.81,111170.0,50.5296,50.5374,50.3273,50.4284,111170.0
2016-01-04 12:30:00,64.8,65.21,64.66,65.2,50833.0,50.4206,50.7397,50.3117,50.7319,50833.0
2016-01-04 13:00:00,65.2,65.3,64.94,64.97,65353.0,50.7319,50.8097,50.5296,50.5529,65353.0
2016-01-04 13:30:00,64.97,65.26,64.92,65.19,64816.0,50.5529,50.7786,50.514,50.7241,64816.0
2016-01-04 14:00:00,65.2,65.24,64.86,65.0,91919.0,50.7319,50.763,50.4673,50.5763,91919.0
2016-01-04 14:30:00,65.0,65.02,64.76,64.89,81165.0,50.5763,50.5918,50.3895,50.4907,81165.0
2016-01-04 15:00:00,64.9,64.99,64.72,64.78,130765.0,50.4985,50.5685,50.3584,50.4051,130765.0
2016-01-04 15:30:00,64.78,65.31,64.78,65.3,397317.0,50.4051,50.8175,50.4051,50.8097,397317.0
2016-01-05 09:30:00,65.58,66.24,65.36,65.59,121685.0,51.0276,51.5411,50.8564,51.0353,121685.0
2016-01-05 10:00:00,65.61,66.21,65.5,66.1,208217.0,51.0509,51.5178,50.9653,51.4322,208217.0
2016-01-05 10:30:00,66.06,66.8,65.99,66.78,234050.0,51.401,51.9768,51.3466,51.9613,234050.0
2016-01-05 11:00:00,66.73,66.96,66.62,66.62,120527.0,51.9224,52.1013,51.8368,51.8368,120527.0
2016-01-05 11:30:00,66.63,66.83,66.56,66.8,94972.0,51.8446,52.0002,51.7901,51.9768,94972.0
2016-01-05 12:00:00,66.78,66.78,66.11,66.25,110735.0,51.9613,51.9613,51.4399,51.5489,110735.0
2016-01-05 12:30:00,66.21,66.26,65.78,66.02,47233.0,51.5178,51.5567,51.1832,51.3699,47233.0
2016-01-05 13:00:00,66.03,66.31,65.9,65.9,67634.0,51.3777,51.5956,51.2765,51.2765,67634.0
2016-01-05 13:30:00,65.92,66.04,65.73,65.93,50638.0,51.2921,51.3855,51.1443,51.2999,50638.0
2016-01-05 14:00:00,65.92,66.22,65.92,66.17,79377.0,51.2921,51.5255,51.2921,51.4866,79377.0
2016-01-05 14:30:00,66.16,66.3,66.03,66.27,111038.0,51.4789,51.5878,51.3777,51.5644,111038.0
2016-01-05 15:00:00,66.25,66.36,66.2,66.34,140087.0,51.5489,51.6345,51.51,51.6189,140087.0
2016-01-05 15:30:00,66.33,66.5,66.18,66.24,321712.0,51.6111,51.7434,51.4944,51.5411,321712.0
2016-01-06 09:30:00,65.25,66.44,65.25,66.1,177701.0,50.7708,51.6967,50.7708,51.4322,177701.0
2016-01-06 10:00:00,66.06,66.56,65.99,66.53,169116.0,51.401,51.7901,51.3466,51.7667,169116.0
2016-01-06 10:30:00,66.53,66.53,65.76,65.8,97369.0,51.7667,51.7667,51.1676,51.1987,97369.0
2016-01-06 11:00:00,65.81,65.87,65.56,65.8,66134.0,51.2065,51.2532,51.012,51.1987,66134.0
2016-01-06 11:30:00,65.8,66.12,65.7,65.93,166778.0,51.1987,51.4477,51.1209,51.2999,166778.0
2016-01-06 12:00:00,65.98,66.04,65.5,65.56,64656.0,51.3388,51.3855,50.9653,51.012,64656.0
2016-01-06 12:30:00,65.53,65.73,65.5,65.65,72117.0,50.9887,51.1443,50.9653,51.082,72117.0
2016-01-06 13:00:00,65.66,65.68,65.16,65.19,51929.0,51.0898,51.1054,50.7008,50.7241,51929.0
2016-01-06 13:30:00,65.2,65.44,65.14,65.24,86008.0,50.7319,50.9186,50.6852,50.763,86008.0
2016-01-06 14:00:00,65.24,65.33,64.84,64.85,244873.0,50.763,50.833,50.4518,50.4595,244873.0
2016-01-06 14:30:00,64.86,64.9,64.46,64.5,173740.0,50.4673,50.4985,50.1561,50.1872,173740.0
2016-01-06 15:00:00,64.5,65.25,64.47,65.24,248029.0,50.1872,50.7708,50.1639,50.763,248029.0
2016-01-06 15:30:00,65.25,65.41,65.07,65.26,284971.0,50.7708,50.8953,50.6307,50.7786,284971.0
2016-01-07 09:30:00,64.02,65.79,64.0,65.62,215763.0,49.8137,51.191,49.7982,51.0587,215763.0
2016-01-07 10:00:00,65.58,65.84,65.34,65.56,258320.0,51.0276,51.2299,50.8408,51.012,258320.0
2016-01-07 10:30:00,65.56,66.26,65.55,66.19,139344.0,51.012,51.5567,51.0042,51.5022,139344.0
2016-01-07 11:00:00,66.2,66.22,65.75,65.94,132543.0,51.51,51.5255,51.1598,51.3077,132543.0
2016-01-07 11:30:00,65.96,66.0,65.56,65.65,354192.0,51.3232,51.3544,51.012,51.082,354192.0
2016-01-07 12:00:00,65.63,65.7,65.5,65.65,405548.0,51.0665,51.1209,50.9653,51.082,405548.0
2016-01-07 12:30:00,65.67,65.69,64.95,64.98,161577.0,51.0976,51.1131,50.5374,50.5607,161577.0
2016-01-07 13:00:00,64.97,64.98,64.49,64.76,153166.0,50.5529,50.5607,50.1794,50.3895,153166.0
2016-01-07 13:30:00,64.76,64.88,64.43,64.45,146420.0,50.3895,50.4829,50.1327,50.1483,146420.0
2016-01-07 14:00:00,64.44,64.64,64.39,64.42,82495.0,50.1405,50.2961,50.1016,50.125,82495.0
2016-01-07 14:30:00,64.41,64.76,64.32,64.66,101839.0,50.1172,50.3895,50.0472,50.3117,101839.0
2016-01-07 15:00:00,64.6,64.89,64.57,64.66,204044.0,50.265,50.4907,50.2417,50.3117,204044.0
2016-01-07 15:30:00,64.62,64.94,64.44,64.44,433701.0,50.2806,50.5296,50.1405,50.1405,433701.0
2016-01-08 09:30:00,65.45,65.5,63.91,64.18,345783.0,50.9264,50.9653,49.7281,49.9382,345783.0
2016-01-08 10:00:00,64.12,64.24,63.65,63.85,195842.0,49.8915,49.9849,49.5258,49.6815,195842.0
2016-01-08 10:30:00,63.85,64.34,63.63,64.11,204394.0,49.6815,50.0627,49.5103,49.8838,204394.0
2016-01-08 11:00:00,64.11,64.13,63.48,63.55,153675.0,49.8838,49.8993,49.3936,49.448,153675.0
2016-01-08 11:30:00,63.53,63.65,63.2,63.48,204878.0,49.4325,49.5258,49.1757,49.3936,204878.0
2016-01-08 12:00:00,63.5,63.58,63.27,63.54,185643.0,49.4091,49.4714,49.2302,49.4402,185643.0
2016-01-08 12:30:00,63.56,63.85,63.45,63.85,198833.0,49.4558,49.6815,49.3702,49.6815,198833.0
2016-01-08 13:00:00,63.84,63.95,63.42,63.48,84060.0,49.6737,49.7593,49.3469,49.3936,84060.0
2016-01-08 13:30:00,63.47,63.56,63.24,63.43,117393.0,49.3858,49.4558,49.2068,49.3547,117393.0
2016-01-08 14:00:00,63.45,63.55,63.3,63.34,191150.0,49.3702,49.448,49.2535,49.2846,191150.0
2016-01-08 14:30:00,63.34,63.42,62.97,62.97,204436.0,49.2846,49.3469,48.9967,48.9967,204436.0
2016-01-08 15:00:00,62.99,63.13,62.83,62.84,308014.0,49.0123,49.1212,48.8878,48.8956,308014.0
2016-01-08 15:30:00,62.84,62.85,62.66,62.7,778450.0,48.8956,48.9034,48.7555,48.7866,778450.0
2016-01-11 09:30:00,62.92,63.68,62.6,62.61,240068.0,48.9578,49.5492,48.7088,48.7166,240068.0
2016-01-11 10:00:00,62.64,62.69,62.19,62.24,102489.0,48.74,48.7789,48.3898,48.4287,102489.0
2016-01-11 10:30:00,62.24,62.74,62.14,62.2,148660.0,48.4287,48.8178,48.3509,48.3976,148660.0
2016-01-11 11:00:00,62.18,62.51,61.95,62.48,119112.0,48.382,48.6388,48.2031,48.6155,119112.0
2016-01-11 11:30:00,62.47,62.84,62.26,62.68,131312.0,48.6077,48.8956,48.4443,48.7711,131312.0
2016-01-11 12:00:00,62.67,62.85,62.61,62.64,125287.0,48.7633,48.9034,48.7166,48.74,125287.0
2016-01-11 12:30:00,62.66,62.77,62.57,62.65,112267.0,48.7555,48.8411,48.6855,48.7477,112267.0
2016-01-11 13:00:00,62.65,62.74,62.35,62.35,138535.0,48.7477,48.8178,48.5143,48.5143,138535.0
2016-01-11 13:30:00,62.36,62.41,61.86,61.94,117301.0,48.5221,48.561,48.133,48.1953,117301.0
2016-01-11 14:00:00,61.94,62.42,61.77,62.27,169561.0,48.1953,48.5688,48.063,48.4521,169561.0
2016-01-11 14:30:00,62.27,62.31,62.03,62.07,182242.0,48.4521,48.4832,48.2653,48.2964,182242.0
2016-01-11 15:00:00,62.08,62.54,62.02,62.51,185675.0,48.3042,48.6621,48.2575,48.6388,185675.0
2016-01-11 15:30:00,62.51,62.95,62.5,62.6,436273.0,48.6388,48.9812,48.631,48.7088,436273.0
2016-01-12 09:30:00,63.36,63.77,62.77,63.31,167233.0,49.3002,49.6192,48.8411,49.2613,167233.0
2016-01-12 10:00:00,63.29,63.33,62.87,63.05,111295.0,49.2457,49.2768,48.9189,49.059,111295.0
2016-01-12 10:30:00,63.07,63.16,62.9,62.98,88077.0,49.0745,49.1446,48.9423,49.0045,88077.0
2016-01-12 11:00:00,62.95,62.98,62.53,62.55,86816.0,48.9812,49.0045,48.6544,48.6699,86816.0
2016-01-12 11:30:00,62.55,62.57,62.25,62.32,102167.0,48.6699,48.6855,48.4365,48.491,102167.0
2016-01-12 12:00:00,62.29,62.5,62.25,62.45,74861.0,48.4676,48.631,48.4365,48.5921,74861.0
2016-01-12 12:30:00,62.42,62.59,62.24,62.51,83063.0,48.5688,48.7011,48.4287,48.6388,83063.0
2016-01-12 13:00:00,62.51,62.8,62.5,62.53,55851.0,48.6388,48.8645,48.631,48.6544,55851.0
2016-01-12 13:30:00,62.55,62.76,62.39,62.53,61545.0,48.6699,48.8333,48.5454,48.6544,61545.0
2016-01-12 14:00:00,62.52,62.56,62.12,62.48,102196.0,48.6466,48.6777,48.3353,48.6155,102196.0
2016-01-12 14:30:00,62.47,63.02,62.46,63.01,68897.0,48.6077,49.0356,48.5999,49.0279,68897.0
2016-01-12 15:00:00,62.99,63.43,62.78,63.33,117739.0,49.0123,49.3547,48.8489,49.2768,117739.0
2016-01-12 15:30:00,63.3,63.5,63.12,63.4,243124.0,49.2535,49.4091,49.1134,49.3313,243124.0
2016-01-13 09:30:00,63.43,63.43,62.58,62.88,126711.0,49.5548,49.5548,48.8907,49.1251,126711.0
2016-01-13 10:00:00,62.83,63.29,62.65,62.76,111950.0,49.086,49.4454,48.9454,49.0314,111950.0
2016-01-13 10:30:00,62.75,63.05,62.54,62.99,122909.0,49.0235,49.2579,48.8595,49.211,122909.0
2016-01-13 11:00:00,62.99,63.08,62.87,63.0,111928.0,49.211,49.2814,49.1173,49.2189,111928.0
2016-01-13 11:30:00,62.98,63.19,62.65,62.71,163864.0,49.2032,49.3673,48.9454,48.9923,163864.0
2016-01-13 12:00:00,62.7,62.73,62.49,62.61,73565.0,48.9845,49.0079,48.8204,48.9142,73565.0
2016-01-13 12:30:00,62.6,62.64,62.03,62.18,184352.0,48.9064,48.9376,48.461,48.5782,184352.0
2016-01-13 13:00:00,62.16,62.19,61.81,61.81,122236.0,48.5626,48.586,48.2892,48.2892,122236.0
2016-01-13 13:30:00,61.82,61.97,61.72,61.79,107453.0,48.297,48.4142,48.2189,48.2735,107453.0
2016-01-13 14:00:00,61.8,61.94,61.65,61.86,72260.0,48.2814,48.3907,48.1642,48.3282,72260.0
2016-01-13 14:30:00,61.86,61.86,61.34,61.76,129619.0,48.3282,48.3282,47.922,48.2501,129619.0
2016-01-13 15:00:00,61.79,61.99,61.55,61.92,223768.0,48.2735,48.4298,48.086,48.3751,223768.0
2016-01-13 15:30:00,61.9,62.03,61.42,61.64,362390.0,48.3595,48.461,47.9845,48.1564,362390.0
2016-01-14 09:30:00,61.21,61.67,60.7,60.84,167435.0,47.8204,48.1798,47.422,47.5313,167435.0
2016-01-14 10:00:00,60.87,61.09,60.36,61.09,358847.0,47.5548,47.7267,47.1563,47.7267,358847.0
2016-01-14 10:30:00,61.09,61.72,61.0,61.51,222123.0,47.7267,48.2189,47.6564,48.0548,222123.0
2016-01-14 11:00:00,61.5,61.61,60.41,60.65,293834.0,48.047,48.1329,47.1954,47.3829,293834.0
2016-01-14 11:30:00,60.67,61.07,60.62,61.0,139413.0,47.3985,47.711,47.3595,47.6564,139413.0
2016-01-14 12:00:00,61.02,61.37,60.91,61.3,135620.0,47.672,47.9454,47.586,47.8907,135620.0
2016-01-14 12:30:00,61.3,61.59,61.29,61.3,106024.0,47.8907,48.1173,47.8829,47.8907,106024.0
2016-01-14 13:00:00,61.3,62.09,61.29,61.87,100674.0,47.8907,48.5079,47.8829,48.336,100674.0
2016-01-14 13:30:00,61.87,61.9,61.51,61.71,156032.0,48.336,48.3595,48.0548,48.211,156032.0
2016-01-14 14:00:00,61.72,61.91,61.49,61.9,79215.0,48.2189,48.3673,48.0392,48.3595,79215.0
2016-01-14 14:30:00,61.93,62.0,61.67,61.96,125450.0,48.3829,48.4376,48.1798,48.4064,125450.0
2016-01-14 15:00:00,61.96,62.36,61.93,62.14,212049.0,48.4064,48.7189,48.3829,48.547,212049.0
2016-01-14 15:30:00,62.12,62.16,61.5,61.55,333193.0,48.5314,48.5626,48.047,48.086,333193.0
2016-01-15 09:30:00,60.19,60.9,59.76,60.23,181456.0,47.0235,47.5782,46.6876,47.0548,181456.0
2016-01-15 10:00:00,60.2,60.73,60.04,60.46,78910.0,47.0313,47.4454,46.9063,47.2345,78910.0
2016-01-15 10:30:00,60.44,60.86,60.33,60.44,151970.0,47.2188,47.547,47.1329,47.2188,151970.0
2016-01-15 11:00:00,60.45,60.61,60.17,60.23,169039.0,47.2267,47.3517,47.0079,47.0548,169039.0
2016-01-15 11:30:00,60.24,60.25,59.81,59.83,121608.0,47.0626,47.0704,46.7267,46.7423,121608.0
2016-01-15 12:00:00,59.8,59.85,59.18,59.28,134109.0,46.7188,46.7579,46.2345,46.3126,134109.0
2016-01-15 12:30:00,59.25,59.76,59.01,59.76,230446.0,46.2892,46.6876,46.1017,46.6876,230446.0
2016-01-15 13:00:00,59.74,60.33,59.57,60.04,300646.0,46.672,47.1329,46.5392,46.9063,300646.0
2016-01-15 13:30:00,60.02,60.65,59.92,60.48,203310.0,46.8907,47.3829,46.8126,47.2501,203310.0
2016-01-15 14:00:00,60.48,60.51,60.11,60.11,126257.0,47.2501,47.2735,46.961,46.961,126257.0
2016-01-15 14:30:00,60.13,60.98,60.04,60.96,148106.0,46.9767,47.6407,46.9063,47.6251,148106.0
2016-01-15 15:00:00,60.96,60.97,60.33,60.82,214013.0,47.6251,47.6329,47.1329,47.5157,214013.0
2016-01-15 15:30:00,60.79,60.83,60.51,60.64,344916.0,47.4923,47.5235,47.2735,47.3751,344916.0
2016-01-19 09:30:00,61.26,62.53,61.24,62.45,345622.0,47.8595,48.8517,47.8439,48.7892,345622.0
2016-01-19 10:00:00,62.45,63.64,62.41,63.6,352561.0,48.7892,49.7189,48.7579,49.6876,352561.0
2016-01-19 10:30:00,63.64,63.75,62.2,62.22,357534.0,49.7189,49.8048,48.5939,48.6095,357534.0
2016-01-19 11:00:00,62.21,62.43,61.83,62.06,209891.0,48.6017,48.7735,48.3048,48.4845,209891.0
2016-01-19 11:30:00,62.1,62.42,62.0,62.02,177542.0,48.5157,48.7657,48.4376,48.4532,177542.0
2016-01-19 12:00:00,62.01,62.05,61.41,61.68,202903.0,48.4454,48.4767,47.9767,48.1876,202903.0
2016-01-19 12:30:00,61.69,62.15,61.64,62.13,192718.0,48.1954,48.5548,48.1564,48.5392,192718.0
2016-01-19 13:00:00,62.11,62.56,62.11,62.36,234474.0,48.5235,48.8751,48.5235,48.7189,234474.0
2016-01-19 13:30:00,62.33,62.47,62.17,62.31,173030.0,48.6954,48.8048,48.5704,48.6798,173030.0
2016-01-19 14:00:00,62.29,62.45,62.14,62.31,276546.0,48.6642,48.7892,48.547,48.6798,276546.0
2016-01-19 14:30:00,62.31,62.47,62.18,62.26,280306.0,48.6798,48.8048,48.5782,48.6407,280306.0
2016-01-19 15:00:00,62.29,62.8,62.27,62.79,135703.0,48.6642,49.0626,48.6485,49.0548,135703.0
2016-01-19 15:30:00,62.8,63.06,62.61,62.81,507954.0,49.0626,49.2657,48.9142,49.0704,507954.0
2016-01-20 09:30:00,62.01,62.61,61.05,61.3,170742.0,48.4454,48.9142,47.6954,47.8907,170742.0
2016-01-20 10:00:00,61.3,61.63,60.94,61.3,108357.0,47.8907,48.1485,47.6095,47.8907,108357.0
2016-01-20 10:30:00,61.3,61.3,60.39,60.42,329440.0,47.8907,47.8907,47.1798,47.2032,329440.0
2016-01-20 11:00:00,60.41,60.9,60.41,60.6,338483.0,47.1954,47.5782,47.1954,47.3438,338483.0
2016-01-20 11:30:00,60.6,60.71,60.22,60.3,359964.0,47.3438,47.4298,47.047,47.1095,359964.0
2016-01-20 12:00:00,60.32,60.44,59.97,60.02,352064.0,47.1251,47.2188,46.8517,46.8907,352064.0
2016-01-20 12:30:00,60.04,60.35,59.83,60.26,428280.0,46.9063,47.1485,46.7423,47.0782,428280.0
2016-01-20 13:00:00,60.3,60.39,59.76,60.14,282385.0,47.1095,47.1798,46.6876,46.9845,282385.0
2016-01-20 13:30:00,60.14,61.07,60.14,60.73,388947.0,46.9845,47.711,46.9845,47.4454,388947.0
2016-01-20 14:00:00,60.71,60.91,60.23,60.91,471404.0,47.4298,47.586,47.0548,47.586,471404.0
2016-01-20 14:30:00,60.89,62.21,60.72,62.07,413654.0,47.5704,48.6017,47.4376,48.4923,413654.0
2016-01-20 15:00:00,62.12,62.78,61.92,62.73,223846.0,48.5314,49.047,48.3751,49.0079,223846.0
2016-01-20 15:30:00,62.74,62.82,62.1,62.23,407861.0,49.0157,49.0782,48.5157,48.6173,407861.0
2016-01-21 09:30:00,61.82,63.0,61.71,62.66,199622.0,48.297,49.2189,48.211,48.9532,199622.0
2016-01-21 10:00:00,62.66,63.6,62.59,63.51,180553.0,48.9532,49.6876,48.8985,49.6173,180553.0
2016-01-21 10:30:00,63.51,63.95,63.22,63.68,185430.0,49.6173,49.961,49.3907,49.7501,185430.0
2016-01-21 11:00:00,63.71,64.23,63.59,64.0,223722.0,49.7735,50.1798,49.6798,50.0001,223722.0
2016-01-21 11:30:00,63.99,64.63,63.96,64.56,225358.0,49.9923,50.4923,49.9689,50.4376,225358.0
2016-01-21 12:00:00,64.58,65.07,64.55,64.96,268576.0,50.4532,50.836,50.4298,50.7501,268576.0
2016-01-21 12:30:00,64.94,65.04,64.73,64.81,180152.0,50.7345,50.8126,50.5704,50.6329,180152.0
2016-01-21 13:00:00,64.77,64.91,64.55,64.55,172770.0,50.6017,50.711,50.4298,50.4298,172770.0
2016-01-21 13:30:00,64.54,64.65,64.11,64.46,137105.0,50.422,50.5079,50.086,50.3595,137105.0
2016-01-21 14:00:00,64.46,64.52,63.95,64.11,125688.0,50.3595,50.4064,49.961,50.086,125688.0
2016-01-21 14:30:00,64.12,64.73,64.11,64.64,133741.0,50.0939,50.5704,50.086,50.5001,133741.0
2016-01-21 15:00:00,64.65,64.65,64.22,64.57,162386.0,50.5079,50.5079,50.172,50.4454,162386.0
2016-01-21 15:30:00,64.57,64.79,64.5,64.56,353301.0,50.4454,50.6173,50.3907,50.4376,353301.0
2016-01-22 09:30:00,64.96,65.61,64.5,65.35,201012.0,50.7501,51.2579,50.3907,51.0548,201012.0
2016-01-22 10:00:00,65.38,65.6,65.05,65.2,181994.0,51.0782,51.2501,50.8204,50.9376,181994.0
2016-01-22 10:30:00,65.28,65.56,65.2,65.36,231873.0,51.0001,51.2189,50.9376,51.0626,231873.0
2016-01-22 11:00:00,65.34,65.49,64.7,64.7,166491.0,51.047,51.1642,50.547,50.547,166491.0
2016-01-22 11:30:00,64.73,65.06,64.54,64.56,131361.0,50.5704,50.8282,50.422,50.4376,131361.0
2016-01-22 12:00:00,64.55,64.91,64.54,64.84,50820.0,50.4298,50.711,50.422,50.6564,50820.0
2016-01-22 12:30:00,64.84,65.01,64.72,64.98,78001.0,50.6564,50.7892,50.5626,50.7657,78001.0
2016-01-22 13:00:00,64.95,65.14,64.8,65.06,89585.0,50.7423,50.8907,50.6251,50.8282,89585.0
2016-01-22 13:30:00,65.09,65.15,64.86,65.06,72308.0,50.8517,50.8985,50.672,50.8282,72308.0
2016-01-22 14:00:00,65.07,65.12,64.81,64.84,76456.0,50.836,50.8751,50.6329,50.6564,76456.0
2016-01-22 14:30:00,64.83,65.08,64.8,64.99,87684.0,50.6485,50.8439,50.6251,50.7735,87684.0
2016-01-22 15:00:00,64.98,65.09,64.66,65.09,137735.0,50.7657,50.8517,50.5157,50.8517,137735.0
2016-01-22 15:30:00,65.05,65.22,64.95,65.2,214808.0,50.8204,50.9532,50.7423,50.9376,214808.0
2016-01-25 09:30:00,65.35,65.49,64.73,65.06,112127.0,51.0548,51.1642,50.5704,50.8282,112127.0
2016-01-25 10:00:00,65.07,65.11,64.66,64.86,104381.0,50.836,50.8673,50.5157,50.672,104381.0
2016-01-25 10:30:00,64.85,64.93,64.59,64.89,72589.0,50.6642,50.7267,50.461,50.6954,72589.0
2016-01-25 11:00:00,64.88,64.88,64.56,64.81,73171.0,50.6876,50.6876,50.4376,50.6329,73171.0
2016-01-25 11:30:00,64.77,64.99,64.7,64.93,84827.0,50.6017,50.7735,50.547,50.7267,84827.0
2016-01-25 12:00:00,64.93,65.04,64.84,64.9,58102.0,50.7267,50.8126,50.6564,50.7032,58102.0
2016-01-25 12:30:00,64.93,65.06,64.67,64.85,61255.0,50.7267,50.8282,50.5235,50.6642,61255.0
2016-01-25 13:00:00,64.84,65.1,64.82,65.08,57254.0,50.6564,50.8595,50.6407,50.8439,57254.0
2016-01-25 13:30:00,65.07,65.11,64.87,64.87,61496.0,50.836,50.8673,50.6798,50.6798,61496.0
2016-01-25 14:00:00,64.86,64.99,64.8,64.97,78838.0,50.672,50.7735,50.6251,50.7579,78838.0
2016-01-25 14:30:00,64.96,64.96,64.69,64.86,73115.0,50.7501,50.7501,50.5392,50.672,73115.0
2016-01-25 15:00:00,64.87,65.03,64.54,64.59,105989.0,50.6798,50.8048,50.422,50.461,105989.0
2016-01-25 15:30:00,64.6,64.62,64.3,64.46,306238.0,50.4689,50.4845,50.2345,50.3595,306238.0
2016-01-26 09:30:00,65.74,66.55,65.22,66.13,408632.0,51.3595,51.9923,50.9532,51.6642,408632.0
2016-01-26 10:00:00,66.14,66.49,66.09,66.35,188453.0,51.672,51.9454,51.6329,51.836,188453.0
2016-01-26 10:30:00,66.38,66.64,66.29,66.4,145751.0,51.8595,52.0626,51.7892,51.8751,145751.0
2016-01-26 11:00:00,66.43,66.76,66.35,66.47,132859.0,51.8985,52.1564,51.836,51.9298,132859.0
2016-01-26 11:30:00,66.45,66.45,66.06,66.22,98240.0,51.9142,51.9142,51.6095,51.7345,98240.0
2016-01-26 12:00:00,66.22,66.56,66.18,66.52,111747.0,51.7345,52.0001,51.7032,51.9689,111747.0
2016-01-26 12:30:00,66.51,66.56,66.33,66.42,95855.0,51.961,52.0001,51.8204,51.8907,95855.0
2016-01-26 13:00:00,66.42,66.63,66.26,66.59,93051.0,51.8907,52.0548,51.7657,52.0235,93051.0
2016-01-26 13:30:00,66.59,66.66,66.43,66.44,97219.0,52.0235,52.0782,51.8985,51.9064,97219.0
2016-01-26 14:00:00,66.45,66.49,65.96,66.01,163433.0,51.9142,51.9454,51.5314,51.5704,163433.0
2016-01-26 14:30:00,66.01,66.1,65.79,65.84,150884.0,51.5704,51.6407,51.3985,51.4376,150884.0
2016-01-26 15:00:00,65.84,66.03,65.79,65.99,94983.0,51.4376,51.586,51.3985,51.5548,94983.0
2016-01-26 15:30:00,65.98,66.17,65.88,66.14,323869.0,51.547,51.6954,51.4689,51.672,323869.0
2016-01-27 09:30:00,65.64,66.9,65.64,66.46,481621.0,51.2814,52.2657,51.2814,51.922,481621.0
2016-01-27 10:00:00,66.46,66.61,65.85,66.06,205943.0,51.922,52.0392,51.4454,51.6095,205943.0
2016-01-27 10:30:00,66.02,66.26,65.82,65.93,136230.0,51.5782,51.7657,51.422,51.5079,136230.0
2016-01-27 11:00:00,65.97,66.22,65.83,66.13,121578.0,51.5392,51.7345,51.4298,51.6642,121578.0
2016-01-27 11:30:00,66.12,66.59,66.03,66.48,85167.0,51.6564,52.0235,51.586,51.9376,85167.0
2016-01-27 12:00:00,66.47,66.65,66.39,66.45,107226.0,51.9298,52.0704,51.8673,51.9142,107226.0
2016-01-27 12:30:00,66.42,66.44,66.27,66.33,44350.0,51.8907,51.9064,51.7735,51.8204,44350.0
2016-01-27 13:00:00,66.33,66.47,66.23,66.26,38831.0,51.8204,51.9298,51.7423,51.7657,38831.0
2016-01-27 13:30:00,66.26,66.33,66.13,66.26,55121.0,51.7657,51.8204,51.6642,51.7657,55121.0
2016-01-27 14:00:00,66.29,66.64,66.13,66.57,136021.0,51.7892,52.0626,51.6642,52.0079,136021.0
2016-01-27 14:30:00,66.52,66.57,65.9,65.93,151110.0,51.9689,52.0079,51.4845,51.5079,151110.0
2016-01-27 15:00:00,65.95,65.96,65.39,65.68,139871.0,51.5235,51.5314,51.086,51.3126,139871.0
2016-01-27 15:30:00,65.66,65.79,65.51,65.73,290251.0,51.297,51.3985,51.1798,51.3517,290251.0
2016-01-28 09:30:00,66.8,66.98,66.27,66.79,224164.0,52.1876,52.3282,51.7735,52.1798,224164.0
2016-01-28 10:00:00,66.82,66.85,66.22,66.25,177163.0,52.2032,52.2267,51.7345,51.7579,177163.0
2016-01-28 10:30:00,66.29,66.6,65.83,66.58,99028.0,51.7892,52.0314,51.4298,52.0157,99028.0
2016-01-28 11:00:00,66.58,67.03,66.45,67.0,120314.0,52.0157,52.3673,51.9142,52.3439,120314.0
2016-01-28 11:30:00,67.0,67.04,66.77,66.89,157133.0,52.3439,52.3751,52.1642,52.2579,157133.0
2016-01-28 12:00:00,66.88,67.26,66.8,67.25,110069.0,52.2501,52.547,52.1876,52.5392,110069.0
2016-01-28 12:30:00,67.25,67.5,67.24,67.36,166552.0,52.5392,52.7345,52.5314,52.6251,166552.0
2016-01-28 13:00:00,67.33,67.53,67.07,67.33,148728.0,52.6017,52.7579,52.3985,52.6017,148728.0
2016-01-28 13:30:00,67.3,67.43,67.1,67.11,79680.0,52.5782,52.6798,52.422,52.4298,79680.0
2016-01-28 14:00:00,67.1,67.4,67.1,67.37,71745.0,52.422,52.6564,52.422,52.6329,71745.0
2016-01-28 14:30:00,67.37,67.43,67.23,67.39,96259.0,52.6329,52.6798,52.5235,52.6485,96259.0
2016-01-28 15:00:00,67.39,67.5,67.3,67.37,122488.0,52.6485,52.7345,52.5782,52.6329,122488.0
2016-01-28 15:30:00,67.37,67.4,67.07,67.33,326577.0,52.6329,52.6564,52.3985,52.6017,326577.0
2016-01-29 09:30:00,67.65,67.8,67.22,67.72,136249.0,52.8517,52.9689,52.5157,52.9064,136249.0
2016-01-29 10:00:00,67.69,67.97,67.49,67.74,130613.0,52.8829,53.1017,52.7267,52.922,130613.0
2016-01-29 10:30:00,67.74,67.94,67.61,67.75,82257.0,52.922,53.0782,52.8204,52.9298,82257.0
2016-01-29 11:00:00,67.78,68.13,67.78,68.08,91143.0,52.9532,53.2267,52.9532,53.1876,91143.0
2016-01-29 11:30:00,68.08,68.5,67.91,68.2,108771.0,53.1876,53.5157,53.0548,53.2814,108771.0
2016-01-29 12:00:00,68.17,68.22,68.0,68.0,73412.0,53.2579,53.297,53.1251,53.1251,73412.0
2016-01-29 12:30:00,68.03,68.15,67.95,68.01,86734.0,53.1485,53.2423,53.086,53.1329,86734.0
2016-01-29 13:00:00,68.01,68.17,67.92,68.03,103897.0,53.1329,53.2579,53.0626,53.1485,103897.0
2016-01-29 13:30:00,68.05,68.07,67.87,67.88,56175.0,53.1642,53.1798,53.0235,53.0314,56175.0
2016-01-29 14:00:00,67.86,67.98,67.71,67.95,89484.0,53.0157,53.1095,52.8985,53.086,89484.0
2016-01-29 14:30:00,67.93,68.0,67.47,67.57,96274.0,53.0704,53.1251,52.711,52.7892,96274.0
2016-01-29 15:00:00,67.57,67.64,67.31,67.42,143613.0,52.7892,52.8439,52.586,52.672,143613.0
2016-01-29 15:30:00,67.42,67.62,67.33,67.59,411787.0,52.672,52.8282,52.6017,52.8048,411787.0
2016-02-01 09:30:00,67.58,68.36,67.23,68.29,190913.0,52.797,53.4064,52.5235,53.3517,190913.0
2016-02-01 10:00:00,68.36,68.5,67.91,68.05,148733.0,53.4064,53.5157,53.0548,53.1642,148733.0
2016-02-01 10:30:00,68.15,68.5,67.99,68.43,217754.0,53.2423,53.5157,53.1173,53.461,217754.0
2016-02-01 11:00:00,68.43,68.67,68.39,68.65,93389.0,53.461,53.6486,53.4298,53.6329,93389.0
2016-02-01 11:30:00,68.66,68.87,68.49,68.66,84983.0,53.6407,53.8048,53.5079,53.6407,84983.0
2016-02-01 12:00:00,68.66,68.66,68.39,68.45,47317.0,53.6407,53.6407,53.4298,53.4767,47317.0
2016-02-01 12:30:00,68.42,68.57,68.27,68.28,81701.0,53.4532,53.5704,53.336,53.3439,81701.0
2016-02-01 13:00:00,68.29,68.57,68.16,68.57,46042.0,53.3517,53.5704,53.2501,53.5704,46042.0
2016-02-01 13:30:00,68.56,68.74,68.53,68.69,77745.0,53.5626,53.7032,53.5392,53.6642,77745.0
2016-02-01 14:00:00,68.69,68.82,68.51,68.82,92545.0,53.6642,53.7657,53.5235,53.7657,92545.0
2016-02-01 14:30:00,68.8,69.02,68.69,69.02,111843.0,53.7501,53.922,53.6642,53.922,111843.0
2016-02-01 15:00:00,69.0,69.44,68.97,69.42,151077.0,53.9064,54.2501,53.8829,54.2345,151077.0
2016-02-01 15:30:00,69.42,69.5,69.06,69.11,357385.0,54.2345,54.297,53.9532,53.9923,357385.0
2016-02-02 09:30:00,68.9,69.65,68.7,69.15,268483.0,53.8282,54.4142,53.672,54.0236,268483.0
2016-02-02 10:00:00,69.11,69.45,69.04,69.34,145905.0,53.9923,54.2579,53.9376,54.172,145905.0
2016-02-02 10:30:00,69.31,69.37,69.07,69.17,94449.0,54.1486,54.1954,53.9611,54.0392,94449.0
2016-02-02 11:00:00,69.2,69.36,69.08,69.13,77114.0,54.0626,54.1876,53.9689,54.0079,77114.0
2016-02-02 11:30:00,69.14,69.39,69.1,69.1,82466.0,54.0157,54.2111,53.9845,53.9845,82466.0
2016-02-02 12:00:00,69.11,69.27,69.0,69.27,189568.0,53.9923,54.1173,53.9064,54.1173,189568.0
2016-02-02 12:30:00,69.3,69.55,69.26,69.42,79985.0,54.1407,54.3361,54.1095,54.2345,79985.0
2016-02-02 13:00:00,69.41,69.42,69.1,69.24,73675.0,54.2267,54.2345,53.9845,54.0939,73675.0
2016-02-02 13:30:00,69.23,69.25,69.03,69.1,85082.0,54.0861,54.1017,53.9298,53.9845,85082.0
2016-02-02 14:00:00,69.11,69.16,68.96,69.01,102356.0,53.9923,54.0314,53.8751,53.9142,102356.0
2016-02-02 14:30:00,69.0,69.12,68.92,69.0,187041.0,53.9064,54.0001,53.8439,53.9064,187041.0
2016-02-02 15:00:00,69.01,69.2,69.0,69.14,159030.0,53.9142,54.0626,53.9064,54.0157,159030.0
2016-02-02 15:30:00,69.15,69.26,69.04,69.12,275025.0,54.0236,54.1095,53.9376,54.0001,275025.0
2016-02-03 09:30:00,69.04,69.56,68.58,68.66,111353.0,53.9376,54.3439,53.5782,53.6407,111353.0
2016-02-03 10:00:00,68.55,68.64,67.73,67.8,246590.0,53.5548,53.6251,52.9142,52.9689,246590.0
2016-02-03 10:30:00,67.8,67.83,67.0,67.65,172116.0,52.9689,52.9923,52.3439,52.8517,172116.0
2016-02-03 11:00:00,67.67,68.07,67.34,67.88,93420.0,52.8673,53.1798,52.6095,53.0314,93420.0
2016-02-03 11:30:00,67.86,68.39,67.84,68.15,84022.0,53.0157,53.4298,53.0001,53.2423,84022.0
2016-02-03 12:00:00,68.15,68.4,67.92,67.93,84283.0,53.2423,53.4376,53.0626,53.0704,84283.0
2016-02-03 12:30:00,67.93,68.2,67.89,68.17,136729.0,53.0704,53.2814,53.0392,53.2579,136729.0
2016-02-03 13:00:00,68.16,68.2,67.7,67.7,98072.0,53.2501,53.2814,52.8907,52.8907,98072.0
2016-02-03 13:30:00,67.72,67.75,67.36,67.36,80556.0,52.9064,52.9298,52.6251,52.6251,80556.0
2016-02-03 14:00:00,67.37,68.23,67.3,68.19,72860.0,52.6329,53.3048,52.5782,53.2735,72860.0
2016-02-03 14:30:00,68.16,68.52,68.05,68.49,143433.0,53.2501,53.5314,53.1642,53.5079,143433.0
2016-02-03 15:00:00,68.5,68.51,68.01,68.17,181416.0,53.5157,53.5235,53.1329,53.2579,181416.0
2016-02-03 15:30:00,68.18,68.54,68.17,68.5,354547.0,53.2657,53.547,53.2579,53.5157,354547.0
2016-02-04 09:30:00,67.35,67.82,67.08,67.57,132479.0,52.6173,52.9845,52.4064,52.7892,132479.0
2016-02-04 10:00:00,67.58,68.43,67.04,68.4,185137.0,52.797,53.461,52.3751,53.4376,185137.0
2016-02-04 10:30:00,68.43,68.71,68.18,68.68,159805.0,53.461,53.6798,53.2657,53.6564,159805.0
2016-02-04 11:00:00,68.69,68.69,68.12,68.12,173184.0,53.6642,53.6642,53.2189,53.2189,173184.0
2016-02-04 11:30:00,68.12,68.12,67.58,67.65,203716.0,53.2189,53.2189,52.797,52.8517,203716.0
2016-02-04 12:00:00,67.66,68.23,67.52,68.12,247578.0,52.8595,53.3048,52.7501,53.2189,247578.0
2016-02-04 12:30:00,68.06,68.45,68.0,68.37,65032.0,53.172,53.4767,53.1251,53.4142,65032.0
2016-02-04 13:00:00,68.36,68.56,68.25,68.33,64584.0,53.4064,53.5626,53.3204,53.3829,64584.0
2016-02-04 13:30:00,68.35,68.4,67.77,67.81,43924.0,53.3985,53.4376,52.9454,52.9767,43924.0
2016-02-04 14:00:00,67.84,67.87,67.62,67.76,63680.0,53.0001,53.0235,52.8282,52.9376,63680.0
2016-02-04 14:30:00,67.73,68.11,67.65,68.1,107439.0,52.9142,53.211,52.8517,53.2032,107439.0
2016-02-04 15:00:00,68.1,68.12,67.8,67.95,67612.0,53.2032,53.2189,52.9689,53.086,67612.0
2016-02-04 15:30:00,67.95,68.15,67.87,68.05,198915.0,53.086,53.2423,53.0235,53.1642,198915.0
2016-02-05 09:30:00,67.89,68.0,67.19,67.55,222882.0,53.0392,53.1251,52.4923,52.7735,222882.0
2016-02-05 10:00:00,67.51,67.52,66.84,66.84,161698.0,52.7423,52.7501,52.2189,52.2189,161698.0
2016-02-05 10:30:00,66.84,67.05,66.4,66.4,193153.0,52.2189,52.3829,51.8751,51.8751,193153.0
2016-02-05 11:00:00,66.4,66.42,65.76,66.13,181887.0,51.8751,51.8907,51.3751,51.6642,181887.0
2016-02-05 11:30:00,66.14,66.62,66.07,66.51,95262.0,51.672,52.047,51.6173,51.961,95262.0
2016-02-05 12:00:00,66.5,66.84,66.28,66.84,81002.0,51.9532,52.2189,51.7814,52.2189,81002.0
2016-02-05 12:30:00,66.83,67.19,66.56,66.64,130600.0,52.211,52.4923,52.0001,52.0626,130600.0
2016-02-05 13:00:00,66.62,66.84,66.55,66.79,85569.0,52.047,52.2189,51.9923,52.1798,85569.0
2016-02-05 13:30:00,66.77,66.78,66.39,66.52,115928.0,52.1642,52.172,51.8673,51.9689,115928.0
2016-02-05 14:00:00,66.54,66.55,66.08,66.17,119813.0,51.9845,51.9923,51.6251,51.6954,119813.0
2016-02-05 14:30:00,66.17,66.41,66.05,66.07,130742.0,51.6954,51.8829,51.6017,51.6173,130742.0
2016-02-05 15:00:00,66.06,66.06,65.78,65.78,177026.0,51.6095,51.6095,51.3907,51.3907,177026.0
2016-02-05 15:30:00,65.79,65.94,65.74,65.8,338045.0,51.3985,51.5157,51.3595,51.4064,338045.0
2016-02-08 09:30:00,65.39,65.44,64.53,64.77,268327.0,51.086,51.1251,50.4142,50.6017,268327.0
2016-02-08 10:00:00,64.77,64.96,63.89,64.18,171583.0,50.6017,50.7501,49.9142,50.1407,171583.0
2016-02-08 10:30:00,64.2,64.42,63.96,64.04,142309.0,50.1564,50.3282,49.9689,50.0314,142309.0
2016-02-08 11:00:00,64.05,64.1,63.44,63.47,177220.0,50.0392,50.0782,49.5626,49.586,177220.0
2016-02-08 11:30:00,63.45,63.81,63.33,63.81,110509.0,49.5704,49.8517,49.4767,49.8517,110509.0
2016-02-08 12:00:00,63.85,64.21,63.85,64.04,108237.0,49.8829,50.1642,49.8829,50.0314,108237.0
2016-02-08 12:30:00,64.07,64.3,63.92,63.97,83191.0,50.0548,50.2345,49.9376,49.9767,83191.0
2016-02-08 13:00:00,63.96,63.96,63.46,63.57,87089.0,49.9689,49.9689,49.5782,49.6642,87089.0
2016-02-08 13:30:00,63.55,63.62,63.25,63.38,80630.0,49.6485,49.7032,49.4142,49.5157,80630.0
2016-02-08 14:00:00,63.38,63.63,63.11,63.52,213559.0,49.5157,49.711,49.3048,49.6251,213559.0
2016-02-08 14:30:00,63.52,63.8,63.35,63.66,162239.0,49.6251,49.8439,49.4923,49.7345,162239.0
2016-02-08 15:00:00,63.64,64.16,63.58,64.05,179040.0,49.7189,50.1251,49.672,50.0392,179040.0
2016-02-08 15:30:00,64.06,64.7,64.04,64.49,410604.0,50.047,50.547,50.0314,50.3829,410604.0
2016-02-09 09:30:00,63.64,64.99,63.64,64.38,174950.0,49.7189,50.7735,49.7189,50.297,174950.0
2016-02-09 10:00:00,64.36,64.8,63.53,63.78,151252.0,50.2814,50.6251,49.6329,49.8282,151252.0
2016-02-09 10:30:00,63.79,63.93,63.29,63.33,113579.0,49.836,49.9454,49.4454,49.4767,113579.0
2016-02-09 11:00:00,63.33,63.79,63.33,63.75,139968.0,49.4767,49.836,49.4767,49.8048,139968.0
2016-02-09 11:30:00,63.69,63.73,63.37,63.52,83555.0,49.7579,49.7892,49.5079,49.6251,83555.0
2016-02-09 12:00:00,63.5,63.96,63.45,63.48,66151.0,49.6095,49.9689,49.5704,49.5939,66151.0
2016-02-09 12:30:00,63.49,63.66,63.25,63.28,60130.0,49.6017,49.7345,49.4142,49.4376,60130.0
2016-02-09 13:00:00,63.3,63.3,62.73,62.78,89035.0,49.4532,49.4532,49.0079,49.047,89035.0
2016-02-09 13:30:00,62.89,63.19,62.89,63.04,80793.0,49.1329,49.3673,49.1329,49.2501,80793.0
2016-02-09 14:00:00,63.04,63.62,63.04,63.36,104165.0,49.2501,49.7032,49.2501,49.5001,104165.0
2016-02-09 14:30:00,63.36,63.87,63.36,63.71,74885.0,49.5001,49.8985,49.5001,49.7735,74885.0
2016-02-09 15:00:00,63.72,64.16,63.64,63.73,83495.0,49.7814,50.1251,49.7189,49.7892,83495.0
2016-02-09 15:30:00,63.71,63.83,63.53,63.66,238377.0,49.7735,49.8673,49.6329,49.7345,238377.0
2016-02-10 09:30:00,64.28,64.68,64.0,64.36,175400.0,50.2189,50.5314,50.0001,50.2814,175400.0
2016-02-10 10:00:00,64.35,64.43,64.06,64.21,223825.0,50.2735,50.336,50.047,50.1642,223825.0
2016-02-10 10:30:00,64.18,64.52,63.84,63.96,98351.0,50.1407,50.4064,49.8751,49.9689,98351.0
2016-02-10 11:00:00,63.97,64.25,63.82,64.14,79489.0,49.9767,50.1954,49.8595,50.1095,79489.0
2016-02-10 11:30:00,64.12,64.34,63.87,64.25,53179.0,50.0939,50.2657,49.8985,50.1954,53179.0
2016-02-10 12:00:00,64.31,64.76,64.21,64.76,79058.0,50.2423,50.5939,50.1642,50.5939,79058.0
2016-02-10 12:30:00,64.78,64.87,64.61,64.67,103552.0,50.6095,50.6798,50.4767,50.5235,103552.0
2016-02-10 13:00:00,64.67,64.7,64.42,64.42,74462.0,50.5235,50.547,50.3282,50.3282,74462.0
2016-02-10 13:30:00,64.45,64.57,64.29,64.5,49859.0,50.3517,50.4454,50.2267,50.3907,49859.0
2016-02-10 14:00:00,64.55,64.6,64.33,64.36,43308.0,50.4298,50.4689,50.2579,50.2814,43308.0
2016-02-10 14:30:00,64.35,64.52,64.13,64.19,101842.0,50.2735,50.4064,50.1017,50.1485,101842.0
2016-02-10 15:00:00,64.2,64.59,64.06,64.08,70477.0,50.1564,50.461,50.047,50.0626,70477.0
2016-02-10 15:30:00,64.1,64.16,63.96,64.0,316756.0,50.0782,50.1251,49.9689,50.0001,316756.0
2016-02-11 09:30:00,63.31,64.26,63.0,64.15,202231.0,49.461,50.2032,49.2189,50.1173,202231.0
2016-02-11 10:00:00,64.15,64.22,63.58,63.65,199708.0,50.1173,50.172,49.672,49.7267,199708.0
2016-02-11 10:30:00,63.62,63.73,62.99,63.35,205237.0,49.7032,49.7892,49.211,49.4923,205237.0
2016-02-11 11:00:00,63.35,63.48,63.13,63.14,212575.0,49.4923,49.5939,49.3204,49.3282,212575.0
2016-02-11 11:30:00,63.16,63.53,63.12,63.44,86717.0,49.3439,49.6329,49.3126,49.5626,86717.0
2016-02-11 12:00:00,63.44,63.79,63.38,63.67,62582.0,49.5626,49.836,49.5157,49.7423,62582.0
2016-02-11 12:30:00,63.66,64.09,63.59,64.08,75793.0,49.7345,50.0704,49.6798,50.0626,75793.0
2016-02-11 13:00:00,64.1,64.19,63.95,63.98,90183.0,50.0782,50.1485,49.961,49.9845,90183.0
2016-02-11 13:30:00,63.99,64.0,63.46,63.55,196733.0,49.9923,50.0001,49.5782,49.6485,196733.0
2016-02-11 14:00:00,63.55,63.67,63.4,63.5,87410.0,49.6485,49.7423,49.5314,49.6095,87410.0
2016-02-11 14:30:00,63.5,64.18,63.48,64.08,108325.0,49.6095,50.1407,49.5939,50.0626,108325.0
2016-02-11 15:00:00,64.13,64.15,63.75,64.15,87651.0,50.1017,50.1173,49.8048,50.1173,87651.0
2016-02-11 15:30:00,64.12,64.46,63.95,63.98,274690.0,50.0939,50.3595,49.961,49.9845,274690.0
2016-02-12 09:30:00,64.65,64.99,64.02,64.52,176544.0,50.5079,50.7735,50.0157,50.4064,176544.0
2016-02-12 10:00:00,64.52,65.31,64.29,65.08,138260.0,50.4064,51.0235,50.2267,50.8439,138260.0
2016-02-12 10:30:00,65.11,65.54,64.97,65.08,131574.0,50.8673,51.2032,50.7579,50.8439,131574.0
2016-02-12 11:00:00,65.09,65.77,65.06,65.76,82889.0,50.8517,51.3829,50.8282,51.3751,82889.0
2016-02-12 11:30:00,65.75,65.9,65.54,65.54,96600.0,51.3673,51.4845,51.2032,51.2032,96600.0
2016-02-12 12:00:00,65.57,65.78,65.34,65.77,81482.0,51.2267,51.3907,51.047,51.3829,81482.0
2016-02-12 12:30:00,65.77,65.79,65.53,65.73,38832.0,51.3829,51.3985,51.1954,51.3517,38832.0
2016-02-12 13:00:00,65.71,65.76,65.49,65.58,38387.0,51.336,51.3751,51.1642,51.2345,38387.0
2016-02-12 13:30:00,65.57,65.71,65.5,65.63,49235.0,51.2267,51.336,51.172,51.2735,49235.0
2016-02-12 14:00:00,65.62,65.72,65.43,65.63,63207.0,51.2657,51.3439,51.1173,51.2735,63207.0
2016-02-12 14:30:00,65.63,65.82,65.52,65.74,76329.0,51.2735,51.422,51.1876,51.3595,76329.0
2016-02-12 15:00:00,65.74,66.11,65.73,66.1,112690.0,51.3595,51.6485,51.3517,51.6407,112690.0
2016-02-12 15:30:00,66.1,66.11,65.81,65.97,257944.0,51.6407,51.6485,51.4142,51.5392,257944.0
2016-02-16 09:30:00,66.61,66.94,66.2,66.28,144617.0,52.0392,52.297,51.7189,51.7814,144617.0
2016-02-16 10:00:00,66.28,67.08,66.23,66.92,99998.0,51.7814,52.4064,51.7423,52.2814,99998.0
2016-02-16 10:30:00,66.95,67.25,66.77,66.84,87363.0,52.3048,52.5392,52.1642,52.2189,87363.0
2016-02-16 11:00:00,66.81,67.33,66.63,67.16,110207.0,52.1954,52.6017,52.0548,52.4689,110207.0
2016-02-16 11:30:00,67.16,67.75,67.14,67.7,116298.0,52.4689,52.9298,52.4532,52.8907,116298.0
2016-02-16 12:00:00,67.73,67.79,67.39,67.72,82071.0,52.9142,52.961,52.6485,52.9064,82071.0
2016-02-16 12:30:00,67.75,67.92,67.56,67.88,64192.0,52.9298,53.0626,52.7814,53.0314,64192.0
2016-02-16 13:00:00,67.85,68.03,67.81,67.88,77217.0,53.0079,53.1485,52.9767,53.0314,77217.0
2016-02-16 13:30:00,67.86,67.91,67.79,67.83,77579.0,53.0157,53.0548,52.961,52.9923,77579.0
2016-02-16 14:00:00,67.83,67.88,67.67,67.87,121029.0,52.9923,53.0314,52.8673,53.0235,121029.0
2016-02-16 14:30:00,67.89,67.91,67.78,67.89,69692.0,53.0392,53.0548,52.9532,53.0392,69692.0
2016-02-16 15:00:00,67.88,67.92,67.68,67.74,92032.0,53.0314,53.0626,52.8751,52.922,92032.0
2016-02-16 15:30:00,67.75,67.77,67.63,67.68,355215.0,52.9298,52.9454,52.836,52.8751,355215.0
2016-02-17 09:30:00,67.96,68.27,67.19,67.38,156629.0,53.0939,53.336,52.4923,52.6407,156629.0
2016-02-17 10:00:00,67.42,67.55,67.0,67.32,140048.0,52.672,52.7735,52.3439,52.5939,140048.0
2016-02-17 10:30:00,67.34,67.62,67.08,67.52,160577.0,52.6095,52.8282,52.4064,52.7501,160577.0
2016-02-17 11:00:00,67.5,67.64,66.76,66.96,279947.0,52.7345,52.8439,52.1564,52.3126,279947.0
2016-02-17 11:30:00,66.96,67.34,66.87,67.32,130853.0,52.3126,52.6095,52.2423,52.5939,130853.0
2016-02-17 12:00:00,67.33,67.65,67.24,67.4,77304.0,52.6017,52.8517,52.5314,52.6564,77304.0
2016-02-17 12:30:00,67.4,67.8,67.39,67.66,58507.0,52.6564,52.9689,52.6485,52.8595,58507.0
2016-02-17 13:00:00,67.67,67.8,67.59,67.66,49348.0,52.8673,52.9689,52.8048,52.8595,49348.0
2016-02-17 13:30:00,67.63,67.88,67.6,67.88,74619.0,52.836,53.0314,52.8126,53.0314,74619.0
2016-02-17 14:00:00,67.87,68.01,67.74,67.87,83183.0,53.0235,53.1329,52.922,53.0235,83183.0
2016-02-17 14:30:00,67.87,67.94,67.62,67.66,74204.0,53.0235,53.0782,52.8282,52.8595,74204.0
2016-02-17 15:00:00,67.68,67.81,67.43,67.68,91378.0,52.8751,52.9767,52.6798,52.8751,91378.0
2016-02-17 15:30:00,67.68,67.78,67.57,67.64,241479.0,52.8751,52.9532,52.7892,52.8439,241479.0
2016-02-18 09:30:00,67.68,67.81,66.98,67.5,148197.0,52.8751,52.9767,52.3282,52.7345,148197.0
2016-02-18 10:00:00,67.46,67.46,66.87,67.13,88736.0,52.7032,52.7032,52.2423,52.4454,88736.0
2016-02-18 10:30:00,67.15,67.16,66.5,66.5,141326.0,52.461,52.4689,51.9532,51.9532,141326.0
2016-02-18 11:00:00,66.49,66.74,66.26,66.53,87117.0,51.9454,52.1407,51.7657,51.9767,87117.0
2016-02-18 11:30:00,66.55,67.0,66.4,66.91,279072.0,51.9923,52.3439,51.8751,52.2735,279072.0
2016-02-18 12:00:00,66.91,67.18,66.87,67.11,75450.0,52.2735,52.4845,52.2423,52.4298,75450.0
2016-02-18 12:30:00,67.14,67.14,66.98,66.99,68284.0,52.4532,52.4532,52.3282,52.336,68284.0
2016-02-18 13:00:00,66.99,67.01,66.82,66.88,109215.0,52.336,52.3517,52.2032,52.2501,109215.0
2016-02-18 13:30:00,66.89,66.99,66.75,66.99,106139.0,52.2579,52.336,52.1485,52.336,106139.0
2016-02-18 14:00:00,67.01,67.03,66.89,67.0,110347.0,52.3517,52.3673,52.2579,52.3439,110347.0
2016-02-18 14:30:00,67.02,67.2,67.02,67.17,61916.0,52.3595,52.5001,52.3595,52.4767,61916.0
2016-02-18 15:00:00,67.17,67.25,67.06,67.23,95735.0,52.4767,52.5392,52.3907,52.5235,95735.0
2016-02-18 15:30:00,67.21,67.21,66.96,67.0,290128.0,52.5079,52.5079,52.3126,52.3439,290128.0
2016-02-19 09:30:00,66.5,66.89,65.65,66.14,222756.0,51.9532,52.2579,51.2892,51.672,222756.0
2016-02-19 10:00:00,66.13,66.66,65.88,66.64,145274.0,51.6642,52.0782,51.4689,52.0626,145274.0
2016-02-19 10:30:00,66.66,66.89,66.49,66.68,103275.0,52.0782,52.2579,51.9454,52.0939,103275.0
2016-02-19 11:00:00,66.68,66.82,66.53,66.75,142505.0,52.0939,52.2032,51.9767,52.1485,142505.0
2016-02-19 11:30:00,66.77,66.89,66.56,66.83,115891.0,52.1642,52.2579,52.0001,52.211,115891.0
2016-02-19 12:00:00,66.85,67.13,66.71,67.11,70815.0,52.2267,52.4454,52.1173,52.4298,70815.0
2016-02-19 12:30:00,67.08,67.15,66.83,66.87,67537.0,52.4064,52.461,52.211,52.2423,67537.0
2016-02-19 13:00:00,66.86,67.05,66.83,67.03,39907.0,52.2345,52.3829,52.211,52.3673,39907.0
2016-02-19 13:30:00,67.05,67.15,66.9,67.15,103019.0,52.3829,52.461,52.2657,52.461,103019.0
2016-02-19 14:00:00,67.13,67.65,67.11,67.62,268010.0,52.4454,52.8517,52.4298,52.8282,268010.0
2016-02-19 14:30:00,67.62,67.67,67.49,67.53,127878.0,52.8282,52.8673,52.7267,52.7579,127878.0
2016-02-19 15:00:00,67.55,67.72,67.5,67.64,138143.0,52.7735,52.9064,52.7345,52.8439,138143.0
2016-02-19 15:30:00,67.63,67.76,67.45,67.51,509693.0,52.836,52.9376,52.6954,52.7423,509693.0
2016-02-22 09:30:00,68.22,68.45,67.26,67.4,254876.0,53.297,53.4767,52.547,52.6564,254876.0
2016-02-22 10:00:00,67.4,67.89,67.23,67.54,120397.0,52.6564,53.0392,52.5235,52.7657,120397.0
2016-02-22 10:30:00,67.53,67.76,67.33,67.34,184027.0,52.7579,52.9376,52.6017,52.6095,184027.0
2016-02-22 11:00:00,67.34,67.55,67.18,67.5,71661.0,52.6095,52.7735,52.4845,52.7345,71661.0
2016-02-22 11:30:00,67.5,67.54,67.34,67.43,43245.0,52.7345,52.7657,52.6095,52.6798,43245.0
2016-02-22 12:00:00,67.44,67.45,67.34,67.37,87513.0,52.6876,52.6954,52.6095,52.6329,87513.0
2016-02-22 12:30:00,67.38,67.59,67.34,67.42,137643.0,52.6407,52.8048,52.6095,52.672,137643.0
2016-02-22 13:00:00,67.44,67.53,67.35,67.42,78668.0,52.6876,52.7579,52.6173,52.672,78668.0
2016-02-22 13:30:00,67.44,67.58,67.34,67.48,140737.0,52.6876,52.797,52.6095,52.7189,140737.0
2016-02-22 14:00:00,67.48,67.5,67.16,67.27,130052.0,52.7189,52.7345,52.4689,52.5548,130052.0
2016-02-22 14:30:00,67.27,67.37,67.18,67.3,90225.0,52.5548,52.6329,52.4845,52.5782,90225.0
2016-02-22 15:00:00,67.29,67.34,67.04,67.29,132228.0,52.5704,52.6095,52.3751,52.5704,132228.0
2016-02-22 15:30:00,67.3,67.34,67.18,67.24,272848.0,52.5782,52.6095,52.4845,52.5314,272848.0
2016-02-23 09:30:00,67.66,68.11,66.61,66.61,272410.0,52.8595,53.211,52.0392,52.0392,272410.0
2016-02-23 10:00:00,66.61,66.76,66.03,66.15,331104.0,52.0392,52.1564,51.586,51.6798,331104.0
2016-02-23 10:30:00,66.18,66.41,65.37,65.4,298785.0,51.7032,51.8829,51.0704,51.0939,298785.0
2016-02-23 11:00:00,65.36,66.02,65.26,65.95,394493.0,51.0626,51.5782,50.9845,51.5235,394493.0
2016-02-23 11:30:00,65.99,66.43,65.85,66.4,258272.0,51.5548,51.8985,51.4454,51.8751,258272.0
2016-02-23 12:00:00,66.38,66.53,66.13,66.35,157867.0,51.8595,51.9767,51.6642,51.836,157867.0
2016-02-23 12:30:00,66.35,66.39,66.16,66.21,155064.0,51.836,51.8673,51.6876,51.7267,155064.0
2016-02-23 13:00:00,66.23,66.76,66.22,66.52,124282.0,51.7423,52.1564,51.7345,51.9689,124282.0
2016-02-23 13:30:00,66.51,66.55,66.26,66.49,142191.0,51.961,51.9923,51.7657,51.9454,142191.0
2016-02-23 14:00:00,66.5,66.75,66.35,66.64,214394.0,51.9532,52.1485,51.836,52.0626,214394.0
2016-02-23 14:30:00,66.65,66.67,66.41,66.5,129731.0,52.0704,52.086,51.8829,51.9532,129731.0
2016-02-23 15:00:00,66.53,66.54,66.29,66.34,119556.0,51.9767,51.9845,51.7892,51.8282,119556.0
2016-02-23 15:30:00,66.35,66.52,66.16,66.22,541509.0,51.836,51.9689,51.6876,51.7345,541509.0
2016-02-24 09:30:00,66.23,66.24,64.7,64.91,238826.0,51.7423,51.7501,50.547,50.711,238826.0
2016-02-24 10:00:00,64.93,65.0,64.51,64.67,161745.0,50.7267,50.7814,50.3985,50.5235,161745.0
2016-02-24 10:30:00,64.71,65.23,64.59,65.17,185203.0,50.5548,50.961,50.461,50.9142,185203.0
2016-02-24 11:00:00,65.19,65.87,65.16,65.81,248321.0,50.9298,51.461,50.9064,51.4142,248321.0
2016-02-24 11:30:00,65.78,66.61,65.78,66.41,204508.0,51.3907,52.0392,51.3907,51.8829,204508.0
2016-02-24 12:00:00,66.42,66.52,66.3,66.33,158932.0,51.8907,51.9689,51.797,51.8204,158932.0
2016-02-24 12:30:00,66.33,66.34,66.04,66.05,83976.0,51.8204,51.8282,51.5939,51.6017,83976.0
2016-02-24 13:00:00,66.05,66.2,65.97,66.17,113956.0,51.6017,51.7189,51.5392,51.6954,113956.0
2016-02-24 13:30:00,66.17,66.25,66.1,66.14,86728.0,51.6954,51.7579,51.6407,51.672,86728.0
2016-02-24 14:00:00,66.15,66.55,66.13,66.33,363312.0,51.6798,51.9923,51.6642,51.8204,363312.0
2016-02-24 14:30:00,66.32,67.02,66.22,66.85,799241.0,51.8126,52.3595,51.7345,52.2267,799241.0
2016-02-24 15:00:00,66.84,67.07,66.8,66.92,224921.0,52.2189,52.3985,52.1876,52.2814,224921.0
2016-02-24 15:30:00,66.94,66.95,66.61,66.76,475350.0,52.297,52.3048,52.0392,52.1564,475350.0
2016-02-25 09:30:00,67.21,68.0,67.01,67.39,450278.0,52.5079,53.1251,52.3517,52.6485,450278.0
2016-02-25 10:00:00,67.4,67.74,67.1,67.34,393823.0,52.6564,52.922,52.422,52.6095,393823.0
2016-02-25 10:30:00,67.36,67.36,66.68,66.68,260450.0,52.6251,52.6251,52.0939,52.0939,260450.0
2016-02-25 11:00:00,66.69,66.7,66.36,66.37,336550.0,52.1017,52.1095,51.8439,51.8517,336550.0
2016-02-25 11:30:00,66.38,66.52,66.27,66.41,289133.0,51.8595,51.9689,51.7735,51.8829,289133.0
2016-02-25 12:00:00,66.42,66.81,66.39,66.71,191996.0,51.8907,52.1954,51.8673,52.1173,191996.0
2016-02-25 12:30:00,66.72,66.74,66.23,66.33,274571.0,52.1251,52.1407,51.7423,51.8204,274571.0
2016-02-25 13:00:00,66.32,66.69,66.3,66.67,240761.0,51.8126,52.1017,51.797,52.086,240761.0
2016-02-25 13:30:00,66.69,67.06,66.66,66.99,273821.0,52.1017,52.3907,52.0782,52.336,273821.0
2016-02-25 14:00:00,66.98,67.27,66.62,67.0,513125.0,52.3282,52.5548,52.047,52.3439,513125.0
2016-02-25 14:30:00,66.98,67.08,66.25,66.56,447764.0,52.3282,52.4064,51.7579,52.0001,447764.0
2016-02-25 15:00:00,66.56,67.04,66.38,66.73,530319.0,52.0001,52.3751,51.8595,52.1329,530319.0
2016-02-25 15:30:00,66.74,67.1,66.55,67.02,941024.0,52.1407,52.422,51.9923,52.3595,941024.0
2016-02-26 09:30:00,65.76,66.85,63.78,64.32,1771008.0,51.3751,52.2267,49.8282,50.2501,1771008.0
2016-02-26 10:00:00,64.32,65.51,64.08,64.99,690508.0,50.2501,51.1798,50.0626,50.7735,690508.0
2016-02-26 10:30:00,64.98,65.09,63.8,64.31,701498.0,50.7657,50.8517,49.8439,50.2423,701498.0
2016-02-26 11:00:00,64.3,64.5,63.96,64.0,685444.0,50.2345,50.3907,49.9689,50.0001,685444.0
2016-02-26 11:30:00,63.98,64.32,63.96,64.14,443348.0,49.9845,50.2501,49.9689,50.1095,443348.0
2016-02-26 12:00:00,64.12,64.3,64.04,64.15,534508.0,50.0939,50.2345,50.0314,50.1173,534508.0
2016-02-26 12:30:00,64.18,64.46,64.1,64.42,376428.0,50.1407,50.3595,50.0782,50.3282,376428.0
2016-02-26 13:00:00,64.42,64.98,64.3,64.9,413261.0,50.3282,50.7657,50.2345,50.7032,413261.0
2016-02-26 13:30:00,64.9,65.01,64.55,64.61,439557.0,50.7032,50.7892,50.4298,50.4767,439557.0
2016-02-26 14:00:00,64.61,64.83,64.37,64.55,379401.0,50.4767,50.6485,50.2892,50.4298,379401.0
2016-02-26 14:30:00,64.54,64.61,64.17,64.25,367329.0,50.422,50.4767,50.1329,50.1954,367329.0
2016-02-26 15:00:00,64.25,64.52,64.24,64.28,356648.0,50.1954,50.4064,50.1876,50.2189,356648.0
2016-02-26 15:30:00,64.29,64.35,63.99,64.11,809964.0,50.2267,50.2735,49.9923,50.086,809964.0
2016-02-29 09:30:00,64.14,64.47,62.79,63.16,860924.0,50.1095,50.3673,49.0548,49.3439,860924.0
2016-02-29 10:00:00,63.13,63.49,62.89,63.06,483246.0,49.3204,49.6017,49.1329,49.2657,483246.0
2016-02-29 10:30:00,63.06,63.69,63.06,63.42,211434.0,49.2657,49.7579,49.2657,49.547,211434.0
2016-02-29 11:00:00,63.44,63.46,62.83,62.89,277626.0,49.5626,49.5782,49.086,49.1329,277626.0
2016-02-29 11:30:00,62.88,62.99,62.64,62.66,278917.0,49.1251,49.211,48.9376,48.9532,278917.0
2016-02-29 12:00:00,62.65,63.28,62.58,63.05,433639.0,48.9454,49.4376,48.8907,49.2579,433639.0
2016-02-29 12:30:00,63.06,63.31,62.89,62.97,291331.0,49.2657,49.461,49.1329,49.1954,291331.0
2016-02-29 13:00:00,62.95,62.99,62.59,62.61,357529.0,49.1798,49.211,48.8985,48.9142,357529.0
2016-02-29 13:30:00,62.59,62.91,62.5,62.89,221726.0,48.8985,49.1485,48.8282,49.1329,221726.0
2016-02-29 14:00:00,62.89,62.97,62.51,62.66,529317.0,49.1329,49.1954,48.836,48.9532,529317.0
2016-02-29 14:30:00,62.68,62.72,62.41,62.54,433718.0,48.9689,49.0001,48.7579,48.8595,433718.0
2016-02-29 15:00:00,62.55,62.61,62.27,62.53,405698.0,48.8673,48.9142,48.6485,48.8517,405698.0
2016-02-29 15:30:00,62.53,62.81,62.39,62.47,975835.0,48.8517,49.0704,48.7423,48.8048,975835.0
2016-03-01 09:30:00,62.58,62.97,62.43,62.72,305561.0,48.8907,49.1954,48.7735,49.0001,305561.0
2016-03-01 10:00:00,62.78,63.05,62.58,62.85,450263.0,49.047,49.2579,48.8907,49.1017,450263.0
2016-03-01 10:30:00,62.88,63.16,62.77,63.09,452362.0,49.1251,49.3439,49.0392,49.2892,452362.0
2016-03-01 11:00:00,63.09,63.55,62.99,63.44,197974.0,49.2892,49.6485,49.211,49.5626,197974.0
2016-03-01 11:30:00,63.42,63.46,63.16,63.31,176838.0,49.547,49.5782,49.3439,49.461,176838.0
2016-03-01 12:00:00,63.35,63.75,63.32,63.72,179031.0,49.4923,49.8048,49.4689,49.7814,179031.0
2016-03-01 12:30:00,63.74,63.77,63.44,63.61,118336.0,49.797,49.8204,49.5626,49.6954,118336.0
2016-03-01 13:00:00,63.61,63.61,63.32,63.54,98177.0,49.6954,49.6954,49.4689,49.6407,98177.0
2016-03-01 13:30:00,63.55,63.64,63.4,63.42,145242.0,49.6485,49.7189,49.5314,49.547,145242.0
2016-03-01 14:00:00,63.41,63.55,63.35,63.42,216110.0,49.5392,49.6485,49.4923,49.547,216110.0
2016-03-01 14:30:00,63.44,63.52,63.35,63.42,147567.0,49.5626,49.6251,49.4923,49.547,147567.0
2016-03-01 15:00:00,63.42,63.54,63.38,63.47,186133.0,49.547,49.6407,49.5157,49.586,186133.0
2016-03-01 15:30:00,63.47,63.53,63.29,63.48,497849.0,49.586,49.6329,49.4454,49.5939,497849.0
2016-03-02 09:30:00,63.65,63.96,63.32,63.55,309829.0,49.7267,49.9689,49.4689,49.6485,309829.0
2016-03-02 10:00:00,63.56,63.82,63.29,63.43,165022.0,49.6564,49.8595,49.4454,49.5548,165022.0
2016-03-02 10:30:00,63.41,64.01,63.28,64.0,255098.0,49.5392,50.0079,49.4376,50.0001,255098.0
2016-03-02 11:00:00,63.99,64.06,63.68,63.84,164000.0,49.9923,50.047,49.7501,49.8751,164000.0
2016-03-02 11:30:00,63.85,63.92,63.64,63.66,145377.0,49.8829,49.9376,49.7189,49.7345,145377.0
2016-03-02 12:00:00,63.67,63.8,63.58,63.69,76273.0,49.7423,49.8439,49.672,49.7579,76273.0
2016-03-02 12:30:00,63.69,63.81,63.63,63.71,99461.0,49.7579,49.8517,49.711,49.7735,99461.0
2016-03-02 13:00:00,63.7,63.94,63.63,63.9,82928.0,49.7657,49.9532,49.711,49.922,82928.0
2016-03-02 13:30:00,63.91,63.91,63.57,63.58,67069.0,49.9298,49.9298,49.6642,49.672,67069.0
2016-03-02 14:00:00,63.59,63.62,63.37,63.55,105836.0,49.6798,49.7032,49.5079,49.6485,105836.0
2016-03-02 14:30:00,63.55,63.76,63.49,63.63,109015.0,49.6485,49.8126,49.6017,49.711,109015.0
2016-03-02 15:00:00,63.63,63.69,63.43,63.44,127853.0,49.711,49.7579,49.5548,49.5626,127853.0
2016-03-02 15:30:00,63.44,63.61,63.39,63.59,392047.0,49.5626,49.6954,49.5235,49.6798,392047.0
2016-03-03 09:30:00,63.57,63.57,62.94,63.03,225186.0,49.6642,49.6642,49.172,49.2423,225186.0
2016-03-03 10:00:00,63.0,63.09,62.59,63.03,194822.0,49.2189,49.2892,48.8985,49.2423,194822.0
2016-03-03 10:30:00,63.07,63.35,62.88,63.25,113346.0,49.2735,49.4923,49.1251,49.4142,113346.0
2016-03-03 11:00:00,63.25,63.27,62.74,62.79,147731.0,49.4142,49.4298,49.0157,49.0548,147731.0
2016-03-03 11:30:00,62.8,62.85,62.36,62.42,144205.0,49.0626,49.1017,48.7189,48.7657,144205.0
2016-03-03 12:00:00,62.43,62.76,62.43,62.74,127588.0,48.7735,49.0314,48.7735,49.0157,127588.0
2016-03-03 12:30:00,62.73,63.04,62.64,62.91,108217.0,49.0079,49.2501,48.9376,49.1485,108217.0
2016-03-03 13:00:00,62.92,63.08,62.7,62.72,122661.0,49.1564,49.2814,48.9845,49.0001,122661.0
2016-03-03 13:30:00,62.72,63.03,62.69,63.03,152745.0,49.0001,49.2423,48.9767,49.2423,152745.0
2016-03-03 14:00:00,63.02,63.07,62.85,63.0,163072.0,49.2345,49.2735,49.1017,49.2189,163072.0
2016-03-03 14:30:00,63.01,63.06,62.92,63.01,165006.0,49.2267,49.2657,49.1564,49.2267,165006.0
2016-03-03 15:00:00,63.01,63.28,62.98,63.27,210861.0,49.2267,49.4376,49.2032,49.4298,210861.0
2016-03-03 15:30:00,63.28,63.32,63.17,63.24,253476.0,49.4376,49.4689,49.3517,49.4064,253476.0
2016-03-04 09:30:00,63.24,63.41,62.6,62.67,213253.0,49.4064,49.5392,48.9064,48.961,213253.0
2016-03-04 10:00:00,62.67,63.11,62.66,62.98,145633.0,48.961,49.3048,48.9532,49.2032,145633.0
2016-03-04 10:30:00,62.97,63.24,62.89,62.93,132366.0,49.1954,49.4064,49.1329,49.1642,132366.0
2016-03-04 11:00:00,62.93,63.25,62.93,63.01,200352.0,49.1642,49.4142,49.1642,49.2267,200352.0
2016-03-04 11:30:00,63.01,63.31,62.95,63.28,183375.0,49.2267,49.461,49.1798,49.4376,183375.0
2016-03-04 12:00:00,63.27,63.31,63.09,63.1,157627.0,49.4298,49.461,49.2892,49.297,157627.0
2016-03-04 12:30:00,63.1,63.2,62.98,63.17,80161.0,49.297,49.3751,49.2032,49.3517,80161.0
2016-03-04 13:00:00,63.17,63.25,63.08,63.21,62381.0,49.3517,49.4142,49.2814,49.3829,62381.0
2016-03-04 13:30:00,63.21,63.46,63.12,63.42,90565.0,49.3829,49.5782,49.3126,49.547,90565.0
2016-03-04 14:00:00,63.42,63.42,63.25,63.35,155650.0,49.547,49.547,49.4142,49.4923,155650.0
2016-03-04 14:30:00,63.35,63.37,62.02,62.9,434823.0,49.4923,49.5079,48.4532,49.1407,434823.0
2016-03-04 15:00:00,62.9,63.03,62.78,63.0,161909.0,49.1407,49.2423,49.047,49.2189,161909.0
2016-03-04 15:30:00,62.99,63.04,62.88,63.0,330348.0,49.211,49.2501,49.1251,49.2189,330348.0
2016-03-07 09:30:00,62.46,63.27,62.46,63.01,116286.0,48.797,49.4298,48.797,49.2267,116286.0
2016-03-07 10:00:00,62.95,63.48,62.95,63.31,94193.0,49.1798,49.5939,49.1798,49.461,94193.0
2016-03-07 10:30:00,63.28,63.39,63.02,63.06,69221.0,49.4376,49.5235,49.2345,49.2657,69221.0
2016-03-07 11:00:00,63.04,63.12,62.89,63.09,117292.0,49.2501,49.3126,49.1329,49.2892,117292.0
2016-03-07 11:30:00,63.09,63.27,63.05,63.15,92455.0,49.2892,49.4298,49.2579,49.336,92455.0
2016-03-07 12:00:00,63.15,63.15,62.93,63.0,150631.0,49.336,49.336,49.1642,49.2189,150631.0
2016-03-07 12:30:00,62.99,63.14,62.98,63.08,39594.0,49.211,49.3282,49.2032,49.2814,39594.0
2016-03-07 13:00:00,63.09,63.15,62.97,63.01,40851.0,49.2892,49.336,49.1954,49.2267,40851.0
2016-03-07 13:30:00,63.0,63.0,62.8,62.82,76180.0,49.2189,49.2189,49.0626,49.0782,76180.0
2016-03-07 14:00:00,62.82,62.85,62.51,62.54,81472.0,49.0782,49.1017,48.836,48.8595,81472.0
2016-03-07 14:30:00,62.55,62.57,62.16,62.16,183052.0,48.8673,48.8829,48.5626,48.5626,183052.0
2016-03-07 15:00:00,62.17,62.27,62.05,62.27,143973.0,48.5704,48.6485,48.4767,48.6485,143973.0
2016-03-07 15:30:00,62.27,62.45,62.24,62.36,356760.0,48.6485,48.7892,48.6251,48.7189,356760.0
2016-03-08 09:30:00,62.06,63.2,62.03,63.12,326273.0,48.4845,49.3751,48.461,49.3126,326273.0
2016-03-08 10:00:00,63.15,63.48,63.1,63.33,270973.0,49.336,49.5939,49.297,49.4767,270973.0
2016-03-08 10:30:00,63.33,63.59,63.25,63.41,289766.0,49.4767,49.6798,49.4142,49.5392,289766.0
2016-03-08 11:00:00,63.42,63.7,63.4,63.51,211072.0,49.547,49.7657,49.5314,49.6173,211072.0
2016-03-08 11:30:00,63.51,63.83,63.45,63.79,169297.0,49.6173,49.8673,49.5704,49.836,169297.0
2016-03-08 12:00:00,63.78,63.87,63.59,63.85,85679.0,49.8282,49.8985,49.6798,49.8829,85679.0
2016-03-08 12:30:00,63.86,63.87,63.69,63.76,93277.0,49.8907,49.8985,49.7579,49.8126,93277.0
2016-03-08 13:00:00,63.76,64.0,63.74,63.99,122911.0,49.8126,50.0001,49.797,49.9923,122911.0
2016-03-08 13:30:00,64.0,64.0,63.85,63.86,156024.0,50.0001,50.0001,49.8829,49.8907,156024.0
2016-03-08 14:00:00,63.86,63.88,63.68,63.68,192706.0,49.8907,49.9064,49.7501,49.7501,192706.0
2016-03-08 14:30:00,63.68,63.72,63.54,63.72,135329.0,49.7501,49.7814,49.6407,49.7814,135329.0
2016-03-08 15:00:00,63.71,63.73,63.6,63.64,244949.0,49.7735,49.7892,49.6876,49.7189,244949.0
2016-03-08 15:30:00,63.65,63.67,63.4,63.44,447165.0,49.7267,49.7423,49.5314,49.5626,447165.0
2016-03-09 09:30:00,63.55,63.69,63.19,63.34,159764.0,49.6485,49.7579,49.3673,49.4845,159764.0
2016-03-09 10:00:00,63.33,63.39,63.1,63.2,58852.0,49.4767,49.5235,49.297,49.3751,58852.0
2016-03-09 10:30:00,63.21,63.34,62.91,62.94,75679.0,49.3829,49.4845,49.1485,49.172,75679.0
2016-03-09 11:00:00,62.93,63.15,62.88,62.88,97069.0,49.1642,49.336,49.1251,49.1251,97069.0
2016-03-09 11:30:00,62.89,63.02,62.7,62.94,124008.0,49.1329,49.2345,48.9845,49.172,124008.0
2016-03-09 12:00:00,62.93,63.09,62.82,62.82,61839.0,49.1642,49.2892,49.0782,49.0782,61839.0
2016-03-09 12:30:00,62.84,62.87,62.58,62.66,76579.0,49.0939,49.1173,48.8907,48.9532,76579.0
2016-03-09 13:00:00,62.66,62.84,62.65,62.83,63676.0,48.9532,49.0939,48.9454,49.086,63676.0
2016-03-09 13:30:00,62.84,62.91,62.74,62.77,63533.0,49.0939,49.1485,49.0157,49.0392,63533.0
2016-03-09 14:00:00,62.78,62.91,62.74,62.9,76678.0,49.047,49.1485,49.0157,49.1407,76678.0
2016-03-09 14:30:00,62.88,62.9,62.66,62.68,91502.0,49.1251,49.1407,48.9532,48.9689,91502.0
2016-03-09 15:00:00,62.67,62.71,62.54,62.63,140959.0,48.961,48.9923,48.8595,48.9298,140959.0
2016-03-09 15:30:00,62.63,62.74,62.53,62.72,352221.0,48.9298,49.0157,48.8517,49.0001,352221.0
2016-03-10 09:30:00,62.91,64.22,62.91,64.06,206949.0,49.1485,50.172,49.1485,50.047,206949.0
2016-03-10 10:00:00,64.03,64.45,63.84,63.91,207166.0,50.0235,50.3517,49.8751,49.9298,207166.0
2016-03-10 10:30:00,63.91,64.03,63.75,63.84,135118.0,49.9298,50.0235,49.8048,49.8751,135118.0
2016-03-10 11:00:00,63.83,63.83,63.08,63.15,92355.0,49.8673,49.8673,49.2814,49.336,92355.0
2016-03-10 11:30:00,63.18,63.61,63.16,63.39,51167.0,49.3595,49.6954,49.3439,49.5235,51167.0
2016-03-10 12:00:00,63.39,63.48,63.07,63.1,97512.0,49.5235,49.5939,49.2735,49.297,97512.0
2016-03-10 12:30:00,63.08,63.12,62.8,63.08,90843.0,49.2814,49.3126,49.0626,49.2814,90843.0
2016-03-10 13:00:00,63.07,63.1,62.85,63.04,63410.0,49.2735,49.297,49.1017,49.2501,63410.0
2016-03-10 13:30:00,63.03,63.15,62.95,63.11,107108.0,49.2423,49.336,49.1798,49.3048,107108.0
2016-03-10 14:00:00,63.11,63.14,62.8,63.14,66351.0,49.3048,49.3282,49.0626,49.3282,66351.0
2016-03-10 14:30:00,63.16,63.36,63.05,63.29,57277.0,49.3439,49.5001,49.2579,49.4454,57277.0
2016-03-10 15:00:00,63.29,63.39,63.15,63.34,66582.0,49.4454,49.5235,49.336,49.4845,66582.0
2016-03-10 15:30:00,63.32,63.45,63.23,63.39,224525.0,49.4689,49.5704,49.3985,49.5235,224525.0
2016-03-11 09:30:00,63.66,63.93,63.33,63.85,94380.0,49.7345,49.9454,49.4767,49.8829,94380.0
2016-03-11 10:00:00,63.85,64.07,63.8,64.05,72818.0,49.8829,50.0548,49.8439,50.0392,72818.0
2016-03-11 10:30:00,64.03,64.19,63.9,63.9,115306.0,50.0235,50.1485,49.922,49.922,115306.0
2016-03-11 11:00:00,63.88,63.91,63.7,63.82,64788.0,49.9064,49.9298,49.7657,49.8595,64788.0
2016-03-11 11:30:00,63.83,63.88,63.58,63.6,65456.0,49.8673,49.9064,49.672,49.6876,65456.0
2016-03-11 12:00:00,63.59,63.73,63.59,63.71,51827.0,49.6798,49.7892,49.6798,49.7735,51827.0
2016-03-11 12:30:00,63.72,63.73,63.59,63.66,49107.0,49.7814,49.7892,49.6798,49.7345,49107.0
2016-03-11 13:00:00,63.65,63.74,63.63,63.69,53517.0,49.7267,49.797,49.711,49.7579,53517.0
2016-03-11 13:30:00,63.69,63.84,63.66,63.83,75183.0,49.7579,49.8751,49.7345,49.8673,75183.0
2016-03-11 14:00:00,63.84,64.02,63.83,63.94,96163.0,49.8751,50.0157,49.8673,49.9532,96163.0
2016-03-11 14:30:00,63.94,64.07,63.9,63.97,109893.0,49.9532,50.0548,49.922,49.9767,109893.0
2016-03-11 15:00:00,63.97,64.24,63.95,64.21,171479.0,49.9767,50.1876,49.961,50.1642,171479.0
2016-03-11 15:30:00,64.21,64.23,64.07,64.14,271399.0,50.1642,50.1798,50.0548,50.1095,271399.0
2016-03-14 09:30:00,63.77,64.16,63.56,64.02,197925.0,49.8204,50.1251,49.6564,50.0157,197925.0
2016-03-14 10:00:00,64.03,64.25,63.95,64.13,48978.0,50.0235,50.1954,49.961,50.1017,48978.0
2016-03-14 10:30:00,64.12,64.15,63.8,63.82,61341.0,50.0939,50.1173,49.8439,49.8595,61341.0
2016-03-14 11:00:00,63.86,63.86,63.61,63.8,57712.0,49.8907,49.8907,49.6954,49.8439,57712.0
2016-03-14 11:30:00,63.79,63.89,63.68,63.8,80677.0,49.836,49.9142,49.7501,49.8439,80677.0
2016-03-14 12:00:00,63.8,63.93,63.74,63.85,52664.0,49.8439,49.9454,49.797,49.8829,52664.0
2016-03-14 12:30:00,63.86,64.02,63.85,63.94,37169.0,49.8907,50.0157,49.8829,49.9532,37169.0
2016-03-14 13:00:00,63.95,64.13,63.95,64.11,47163.0,49.961,50.1017,49.961,50.086,47163.0
2016-03-14 13:30:00,64.1,64.25,64.1,64.14,67644.0,50.0782,50.1954,50.0782,50.1095,67644.0
2016-03-14 14:00:00,64.15,64.15,63.93,64.04,50083.0,50.1173,50.1173,49.9454,50.0314,50083.0
2016-03-14 14:30:00,64.04,64.2,64.03,64.18,51264.0,50.0314,50.1564,50.0235,50.1407,51264.0
2016-03-14 15:00:00,64.19,64.3,64.14,64.26,87111.0,50.1485,50.2345,50.1095,50.2032,87111.0
2016-03-14 15:30:00,64.27,64.37,64.17,64.28,209802.0,50.211,50.2892,50.1329,50.2189,209802.0
2016-03-15 09:30:00,64.25,64.79,64.08,64.67,109922.0,50.1954,50.6173,50.0626,50.5235,109922.0
2016-03-15 10:00:00,64.69,64.93,64.67,64.81,56689.0,50.5392,50.7267,50.5235,50.6329,56689.0
2016-03-15 10:30:00,64.78,64.89,64.17,64.23,140677.0,50.6095,50.6954,50.1329,50.1798,140677.0
2016-03-15 11:00:00,64.22,64.42,64.12,64.16,75938.0,50.172,50.3282,50.0939,50.1251,75938.0
2016-03-15 11:30:00,64.17,64.23,63.92,64.02,89875.0,50.1329,50.1798,49.9376,50.0157,89875.0
2016-03-15 12:00:00,64.03,64.12,64.02,64.08,31832.0,50.0235,50.0939,50.0157,50.0626,31832.0
2016-03-15 12:30:00,64.1,64.19,64.05,64.05,83304.0,50.0782,50.1485,50.0392,50.0392,83304.0
2016-03-15 13:00:00,64.05,64.06,63.95,64.0,110385.0,50.0392,50.047,49.961,50.0001,110385.0
2016-03-15 13:30:00,64.01,64.06,63.77,63.79,115739.0,50.0079,50.047,49.8204,49.836,115739.0
2016-03-15 14:00:00,63.8,63.81,63.55,63.56,155164.0,49.8439,49.8517,49.6485,49.6564,155164.0
2016-03-15 14:30:00,63.56,63.57,63.3,63.37,122663.0,49.6564,49.6642,49.4532,49.5079,122663.0
2016-03-15 15:00:00,63.38,63.39,63.3,63.3,169992.0,49.5157,49.5235,49.4532,49.4532,169992.0
2016-03-15 15:30:00,63.31,63.32,63.09,63.13,282016.0,49.461,49.4689,49.2892,49.3204,282016.0
2016-03-16 09:30:00,63.07,63.17,62.92,63.0,118805.0,49.2735,49.3517,49.1564,49.2189,118805.0
2016-03-16 10:00:00,62.99,63.04,62.92,63.0,122206.0,49.211,49.2501,49.1564,49.2189,122206.0
2016-03-16 10:30:00,63.0,63.14,62.95,63.09,112773.0,49.2189,49.3282,49.1798,49.2892,112773.0
2016-03-16 11:00:00,63.08,63.11,63.02,63.1,125491.0,49.2814,49.3048,49.2345,49.297,125491.0
2016-03-16 11:30:00,63.11,63.5,63.05,63.07,197473.0,49.3048,49.6095,49.2579,49.2735,197473.0
2016-03-16 12:00:00,63.08,63.33,63.08,63.13,79471.0,49.2814,49.4767,49.2814,49.3204,79471.0
2016-03-16 12:30:00,63.12,63.2,63.02,63.05,70188.0,49.3126,49.3751,49.2345,49.2579,70188.0
2016-03-16 13:00:00,63.04,63.12,63.0,63.08,80654.0,49.2501,49.3126,49.2189,49.2814,80654.0
2016-03-16 13:30:00,63.07,63.11,63.02,63.05,59868.0,49.2735,49.3048,49.2345,49.2579,59868.0
2016-03-16 14:00:00,63.04,63.7,63.04,63.56,173407.0,49.2501,49.7657,49.2501,49.6564,173407.0
2016-03-16 14:30:00,63.58,63.79,63.42,63.42,141573.0,49.672,49.836,49.547,49.547,141573.0
2016-03-16 15:00:00,63.43,63.72,63.3,63.4,132828.0,49.5548,49.7814,49.4532,49.5314,132828.0
2016-03-16 15:30:00,63.4,63.56,63.35,63.52,276516.0,49.5314,49.6564,49.4923,49.6251,276516.0
2016-03-17 09:30:00,63.33,63.48,63.16,63.44,94404.0,49.4767,49.5939,49.3439,49.5626,94404.0
2016-03-17 10:00:00,63.44,63.89,63.31,63.78,115916.0,49.5626,49.9142,49.461,49.8282,115916.0
2016-03-17 10:30:00,63.81,64.43,63.8,64.28,139146.0,49.8517,50.336,49.8439,50.2189,139146.0
2016-03-17 11:00:00,64.3,64.57,64.25,64.37,109665.0,50.2345,50.4454,50.1954,50.2892,109665.0
2016-03-17 11:30:00,64.36,64.43,64.33,64.38,43531.0,50.2814,50.336,50.2579,50.297,43531.0
2016-03-17 12:00:00,64.39,64.72,64.36,64.7,60087.0,50.3048,50.5626,50.2814,50.547,60087.0
2016-03-17 12:30:00,64.73,64.84,64.64,64.77,69986.0,50.5704,50.6564,50.5001,50.6017,69986.0
2016-03-17 13:00:00,64.77,64.87,64.74,64.75,76924.0,50.6017,50.6798,50.5782,50.586,76924.0
2016-03-17 13:30:00,64.75,64.89,64.64,64.84,130976.0,50.586,50.6954,50.5001,50.6564,130976.0
2016-03-17 14:00:00,64.82,65.14,64.75,65.04,146151.0,50.6407,50.8907,50.586,50.8126,146151.0
2016-03-17 14:30:00,65.05,65.18,65.0,65.11,102486.0,50.8204,50.922,50.7814,50.8673,102486.0
2016-03-17 15:00:00,65.11,65.2,65.0,65.17,141612.0,50.8673,50.9376,50.7814,50.9142,141612.0
2016-03-17 15:30:00,65.17,65.29,65.07,65.13,509855.0,50.9142,51.0079,50.836,50.8829,509855.0
2016-03-18 09:30:00,64.19,65.34,63.57,64.95,417591.0,50.1485,51.047,49.6642,50.7423,417591.0
2016-03-18 10:00:00,64.98,65.03,64.68,64.81,125552.0,50.7657,50.8048,50.5314,50.6329,125552.0
2016-03-18 10:30:00,64.84,65.2,64.75,65.09,83737.0,50.6564,50.9376,50.586,50.8517,83737.0
2016-03-18 11:00:00,65.11,65.25,65.06,65.1,45303.0,50.8673,50.9767,50.8282,50.8595,45303.0
2016-03-18 11:30:00,65.1,65.13,64.98,65.02,58262.0,50.8595,50.8829,50.7657,50.797,58262.0
2016-03-18 12:00:00,65.02,65.16,64.97,65.16,40470.0,50.797,50.9064,50.7579,50.9064,40470.0
2016-03-18 12:30:00,65.14,65.15,65.09,65.11,43704.0,50.8907,50.8985,50.8517,50.8673,43704.0
2016-03-18 13:00:00,65.1,65.12,64.99,65.04,56395.0,50.8595,50.8751,50.7735,50.8126,56395.0
2016-03-18 13:30:00,65.04,65.1,64.98,65.03,51215.0,50.8126,50.8595,50.7657,50.8048,51215.0
2016-03-18 14:00:00,65.04,65.14,65.01,65.08,73813.0,50.8126,50.8907,50.7892,50.8439,73813.0
2016-03-18 14:30:00,65.08,65.1,65.02,65.05,67867.0,50.8439,50.8595,50.797,50.8204,67867.0
2016-03-18 15:00:00,65.05,65.16,65.04,65.08,104658.0,50.8204,50.9064,50.8126,50.8439,104658.0
2016-03-18 15:30:00,65.08,65.4,65.08,65.23,375489.0,50.8439,51.0939,50.8439,50.961,375489.0
2016-03-21 09:30:00,65.22,66.49,65.0,66.45,303677.0,50.9532,51.9454,50.7814,51.9142,303677.0
2016-03-21 10:00:00,66.45,66.71,66.21,66.33,378866.0,51.9142,52.1173,51.7267,51.8204,378866.0
2016-03-21 10:30:00,66.31,66.61,66.16,66.16,244888.0,51.8048,52.0392,51.6876,51.6876,244888.0
2016-03-21 11:00:00,66.17,66.75,66.13,66.67,173906.0,51.6954,52.1485,51.6642,52.086,173906.0
2016-03-21 11:30:00,66.69,66.69,66.34,66.46,141513.0,52.1017,52.1017,51.8282,51.922,141513.0
2016-03-21 12:00:00,66.47,66.64,66.41,66.59,101941.0,51.9298,52.0626,51.8829,52.0235,101941.0
2016-03-21 12:30:00,66.6,66.75,66.54,66.71,129345.0,52.0314,52.1485,51.9845,52.1173,129345.0
2016-03-21 13:00:00,66.71,67.11,66.71,67.09,203757.0,52.1173,52.4298,52.1173,52.4142,203757.0
2016-03-21 13:30:00,67.1,67.14,66.83,66.97,169354.0,52.422,52.4532,52.211,52.3204,169354.0
2016-03-21 14:00:00,66.97,66.99,66.71,66.72,224687.0,52.3204,52.336,52.1173,52.1251,224687.0
2016-03-21 14:30:00,66.73,66.73,66.42,66.45,189255.0,52.1329,52.1329,51.8907,51.9142,189255.0
2016-03-21 15:00:00,66.45,66.6,66.42,66.59,168113.0,51.9142,52.0314,51.8907,52.0235,168113.0
2016-03-21 15:30:00,66.58,66.69,66.53,66.66,476482.0,52.0157,52.1017,51.9767,52.0782,476482.0
2016-03-22 09:30:00,66.64,67.05,66.43,67.04,177284.0,52.0626,52.3829,51.8985,52.3751,177284.0
2016-03-22 10:00:00,67.05,67.16,66.8,67.15,144577.0,52.3829,52.4689,52.1876,52.461,144577.0
2016-03-22 10:30:00,67.14,67.2,66.99,67.06,130792.0,52.4532,52.5001,52.336,52.3907,130792.0
2016-03-22 11:00:00,67.06,67.14,67.03,67.08,118311.0,52.3907,52.4532,52.3673,52.4064,118311.0
2016-03-22 11:30:00,67.09,67.27,67.03,67.27,107239.0,52.4142,52.5548,52.3673,52.5548,107239.0
2016-03-22 12:00:00,67.26,67.26,66.99,67.1,77749.0,52.547,52.547,52.336,52.422,77749.0
2016-03-22 12:30:00,67.11,67.16,66.96,67.13,75242.0,52.4298,52.4689,52.3126,52.4454,75242.0
2016-03-22 13:00:00,67.13,67.2,67.05,67.09,100893.0,52.4454,52.5001,52.3829,52.4142,100893.0
2016-03-22 13:30:00,67.1,67.11,66.79,66.86,111898.0,52.422,52.4298,52.1798,52.2345,111898.0
2016-03-22 14:00:00,66.87,66.89,66.56,66.65,149346.0,52.2423,52.2579,52.0001,52.0704,149346.0
2016-03-22 14:30:00,66.65,66.75,66.49,66.49,147237.0,52.0704,52.1485,51.9454,51.9454,147237.0
2016-03-22 15:00:00,66.48,66.52,66.3,66.37,128572.0,51.9376,51.9689,51.797,51.8517,128572.0
2016-03-22 15:30:00,66.36,66.4,66.17,66.19,252731.0,51.8439,51.8751,51.6954,51.711,252731.0
2016-03-23 09:30:00,64.85,64.85,63.05,63.76,657798.0,50.6642,50.6642,49.2579,49.8126,657798.0
2016-03-23 10:00:00,63.75,63.75,63.12,63.12,291430.0,49.8048,49.8048,49.3126,49.3126,291430.0
2016-03-23 10:30:00,63.13,63.52,63.12,63.38,203546.0,49.3204,49.6251,49.3126,49.5157,203546.0
2016-03-23 11:00:00,63.38,63.39,62.85,62.93,188916.0,49.5157,49.5235,49.1017,49.1642,188916.0
2016-03-23 11:30:00,62.93,63.01,62.71,62.81,160729.0,49.1642,49.2267,48.9923,49.0704,160729.0
2016-03-23 12:00:00,62.82,63.08,62.75,63.06,237967.0,49.0782,49.2814,49.0235,49.2657,237967.0
2016-03-23 12:30:00,63.06,63.66,62.93,63.62,251598.0,49.2657,49.7345,49.1642,49.7032,251598.0
2016-03-23 13:00:00,63.63,64.02,63.54,63.94,271577.0,49.711,50.0157,49.6407,49.9532,271577.0
2016-03-23 13:30:00,63.92,64.0,63.84,63.89,176974.0,49.9376,50.0001,49.8751,49.9142,176974.0
2016-03-23 14:00:00,63.9,63.95,63.82,63.91,236494.0,49.922,49.961,49.8595,49.9298,236494.0
2016-03-23 14:30:00,63.91,63.93,63.71,63.87,167901.0,49.9298,49.9454,49.7735,49.8985,167901.0
2016-03-23 15:00:00,63.87,63.88,63.58,63.63,249586.0,49.8985,49.9064,49.672,49.711,249586.0
2016-03-23 15:30:00,63.63,63.79,63.59,63.79,473983.0,49.711,49.836,49.6798,49.836,473983.0
2016-03-24 09:30:00,63.73,63.79,63.34,63.62,133168.0,49.7892,49.836,49.4845,49.7032,133168.0
2016-03-24 10:00:00,63.61,63.61,63.17,63.24,161056.0,49.6954,49.6954,49.3517,49.4064,161056.0
2016-03-24 10:30:00,63.23,63.63,63.2,63.62,104232.0,49.3985,49.711,49.3751,49.7032,104232.0
2016-03-24 11:00:00,63.63,63.83,63.53,63.57,95448.0,49.711,49.8673,49.6329,49.6642,95448.0
2016-03-24 11:30:00,63.59,63.67,63.37,63.4,82655.0,49.6798,49.7423,49.5079,49.5314,82655.0
2016-03-24 12:00:00,63.41,63.72,63.4,63.54,64122.0,49.5392,49.7814,49.5314,49.6407,64122.0
2016-03-24 12:30:00,63.54,63.71,63.42,63.55,82075.0,49.6407,49.7735,49.547,49.6485,82075.0
2016-03-24 13:00:00,63.55,63.67,63.45,63.47,107269.0,49.6485,49.7423,49.5704,49.586,107269.0
2016-03-24 13:30:00,63.47,63.61,63.35,63.35,101773.0,49.586,49.6954,49.4923,49.4923,101773.0
2016-03-24 14:00:00,63.35,63.38,63.15,63.16,103498.0,49.4923,49.5157,49.336,49.3439,103498.0
2016-03-24 14:30:00,63.17,63.26,63.12,63.18,87869.0,49.3517,49.422,49.3126,49.3595,87869.0
2016-03-24 15:00:00,63.18,63.32,63.12,63.29,108316.0,49.3595,49.4689,49.3126,49.4454,108316.0
2016-03-24 15:30:00,63.29,63.52,63.27,63.47,270530.0,49.4454,49.6251,49.4298,49.586,270530.0
2016-03-28 09:30:00,63.71,64.76,63.5,64.72,198820.0,49.7735,50.5939,49.6095,50.5626,198820.0
2016-03-28 10:00:00,64.72,65.13,64.69,65.06,115008.0,50.5626,50.8829,50.5392,50.8282,115008.0
2016-03-28 10:30:00,65.05,65.06,64.62,64.9,112508.0,50.8204,50.8282,50.4845,50.7032,112508.0
2016-03-28 11:00:00,64.89,64.99,64.7,64.99,61805.0,50.6954,50.7735,50.547,50.7735,61805.0
2016-03-28 11:30:00,64.99,65.36,64.97,65.3,73305.0,50.7735,51.0626,50.7579,51.0157,73305.0
2016-03-28 12:00:00,65.33,65.47,65.23,65.44,84464.0,51.0392,51.1485,50.961,51.1251,84464.0
2016-03-28 12:30:00,65.43,65.66,65.36,65.65,71418.0,51.1173,51.297,51.0626,51.2892,71418.0
2016-03-28 13:00:00,65.66,65.74,65.6,65.61,95438.0,51.297,51.3595,51.2501,51.2579,95438.0
2016-03-28 13:30:00,65.59,65.72,65.49,65.7,107717.0,51.2423,51.3439,51.1642,51.3282,107717.0
2016-03-28 14:00:00,65.71,65.74,65.43,65.48,86956.0,51.336,51.3595,51.1173,51.1564,86956.0
2016-03-28 14:30:00,65.45,65.51,65.32,65.45,68517.0,51.1329,51.1798,51.0314,51.1329,68517.0
2016-03-28 15:00:00,65.45,65.53,65.4,65.4,117679.0,51.1329,51.1954,51.0939,51.0939,117679.0
2016-03-28 15:30:00,65.41,65.43,65.12,65.21,318841.0,51.1017,51.1173,50.8751,50.9454,318841.0
2016-03-29 09:30:00,65.12,65.94,64.84,65.84,411204.0,50.8751,51.5157,50.6564,51.4376,411204.0
2016-03-29 10:00:00,65.85,65.86,65.27,65.41,198930.0,51.4454,51.4532,50.9923,51.1017,198930.0
2016-03-29 10:30:00,65.4,65.51,65.25,65.37,153450.0,51.0939,51.1798,50.9767,51.0704,153450.0
2016-03-29 11:00:00,65.38,65.81,65.25,65.74,94356.0,51.0782,51.4142,50.9767,51.3595,94356.0
2016-03-29 11:30:00,65.7,65.71,65.36,65.39,114009.0,51.3282,51.336,51.0626,51.086,114009.0
2016-03-29 12:00:00,65.38,65.61,65.26,65.57,124735.0,51.0782,51.2579,50.9845,51.2267,124735.0
2016-03-29 12:30:00,65.59,65.78,65.52,65.76,83242.0,51.2423,51.3907,51.1876,51.3751,83242.0
2016-03-29 13:00:00,65.77,65.82,65.6,65.7,112450.0,51.3829,51.422,51.2501,51.3282,112450.0
2016-03-29 13:30:00,65.7,65.7,65.54,65.56,126701.0,51.3282,51.3282,51.2032,51.2189,126701.0
2016-03-29 14:00:00,65.56,65.76,65.56,65.7,164553.0,51.2189,51.3751,51.2189,51.3282,164553.0
2016-03-29 14:30:00,65.7,65.8,65.58,65.64,140279.0,51.3282,51.4064,51.2345,51.2814,140279.0
2016-03-29 15:00:00,65.65,65.82,65.65,65.68,140192.0,51.2892,51.422,51.2892,51.3126,140192.0
2016-03-29 15:30:00,65.69,65.82,65.59,65.81,377517.0,51.3204,51.422,51.2423,51.4142,377517.0
2016-03-30 09:30:00,65.88,66.1,65.66,65.88,167046.0,51.4689,51.6407,51.297,51.4689,167046.0
2016-03-30 10:00:00,65.86,66.24,65.82,66.07,199658.0,51.4532,51.7501,51.422,51.6173,199658.0
2016-03-30 10:30:00,66.08,66.45,66.06,66.45,283352.0,51.6251,51.9142,51.6095,51.9142,283352.0
2016-03-30 11:00:00,66.42,66.42,66.03,66.08,166042.0,51.8907,51.8907,51.586,51.6251,166042.0
2016-03-30 11:30:00,66.07,66.21,66.05,66.1,83054.0,51.6173,51.7267,51.6017,51.6407,83054.0
2016-03-30 12:00:00,66.09,66.21,65.94,65.99,198819.0,51.6329,51.7267,51.5157,51.5548,198819.0
2016-03-30 12:30:00,66.01,66.11,65.86,65.99,73813.0,51.5704,51.6485,51.4532,51.5548,73813.0
2016-03-30 13:00:00,65.99,66.03,65.96,66.01,103555.0,51.5548,51.586,51.5314,51.5704,103555.0
2016-03-30 13:30:00,66.01,66.03,65.81,65.84,227747.0,51.5704,51.586,51.4142,51.4376,227747.0
2016-03-30 14:00:00,65.84,65.92,65.75,65.84,135546.0,51.4376,51.5001,51.3673,51.4376,135546.0
2016-03-30 14:30:00,65.84,66.0,65.83,65.98,101243.0,51.4376,51.5626,51.4298,51.547,101243.0
2016-03-30 15:00:00,65.98,66.03,65.89,65.9,119166.0,51.547,51.586,51.4767,51.4845,119166.0
2016-03-30 15:30:00,65.9,65.94,65.73,65.75,319993.0,51.4845,51.5157,51.3517,51.3673,319993.0
2016-03-31 09:30:00,65.82,66.0,65.24,65.3,146300.0,51.422,51.5626,50.9689,51.0157,146300.0
2016-03-31 10:00:00,65.27,65.43,65.08,65.37,171916.0,50.9923,51.1173,50.8439,51.0704,171916.0
2016-03-31 10:30:00,65.35,65.41,65.3,65.37,121643.0,51.0548,51.1017,51.0157,51.0704,121643.0
2016-03-31 11:00:00,65.37,65.4,65.18,65.2,145870.0,51.0704,51.0939,50.922,50.9376,145870.0
2016-03-31 11:30:00,65.2,65.22,64.97,64.98,139885.0,50.9376,50.9532,50.7579,50.7657,139885.0
2016-03-31 12:00:00,65.01,65.29,65.01,65.11,103233.0,50.7892,51.0079,50.7892,50.8673,103233.0
2016-03-31 12:30:00,65.11,65.15,64.97,65.05,88973.0,50.8673,50.8985,50.7579,50.8204,88973.0
2016-03-31 13:00:00,65.05,65.06,64.77,64.8,105108.0,50.8204,50.8282,50.6017,50.6251,105108.0
2016-03-31 13:30:00,64.8,64.81,64.64,64.67,117031.0,50.6251,50.6329,50.5001,50.5235,117031.0
2016-03-31 14:00:00,64.65,64.83,64.57,64.59,140903.0,50.5079,50.6485,50.4454,50.461,140903.0
2016-03-31 14:30:00,64.59,64.67,64.48,64.54,146498.0,50.461,50.5235,50.3751,50.422,146498.0
2016-03-31 15:00:00,64.53,64.6,64.51,64.57,132203.0,50.4142,50.4689,50.3985,50.4454,132203.0
2016-03-31 15:30:00,64.58,64.61,64.37,64.51,590687.0,50.4532,50.4767,50.2892,50.3985,590687.0
2016-04-01 09:30:00,64.49,64.72,64.02,64.12,188221.0,50.3829,50.5626,50.0157,50.0939,188221.0
2016-04-01 10:00:00,64.14,64.25,63.81,64.07,169007.0,50.1095,50.1954,49.8517,50.0548,169007.0
2016-04-01 10:30:00,64.03,64.24,63.91,64.09,167179.0,50.0235,50.1876,49.9298,50.0704,167179.0
2016-04-01 11:00:00,64.1,64.26,63.99,64.04,91282.0,50.0782,50.2032,49.9923,50.0314,91282.0
2016-04-01 11:30:00,64.04,64.21,64.03,64.12,128726.0,50.0314,50.1642,50.0235,50.0939,128726.0
2016-04-01 12:00:00,64.12,64.21,64.03,64.1,129544.0,50.0939,50.1642,50.0235,50.0782,129544.0
2016-04-01 12:30:00,64.08,64.11,63.89,63.92,101021.0,50.0626,50.086,49.9142,49.9376,101021.0
2016-04-01 13:00:00,63.92,63.94,63.75,63.78,213328.0,49.9376,49.9532,49.8048,49.8282,213328.0
2016-04-01 13:30:00,63.78,63.83,63.54,63.64,401338.0,49.8282,49.8673,49.6407,49.7189,401338.0
2016-04-01 14:00:00,63.64,63.65,63.36,63.4,329275.0,49.7189,49.7267,49.5001,49.5314,329275.0
2016-04-01 14:30:00,63.39,63.59,63.26,63.45,368887.0,49.5235,49.6798,49.422,49.5704,368887.0
2016-04-01 15:00:00,63.45,63.91,63.41,63.83,572013.0,49.5704,49.9298,49.5392,49.8673,572013.0
2016-04-01 15:30:00,63.82,64.15,63.58,63.8,1879863.0,49.8595,50.1173,49.672,49.8439,1879863.0
2016-04-04 09:30:00,63.86,64.44,63.67,63.82,319742.0,49.8907,50.3439,49.7423,49.8595,319742.0
2016-04-04 10:00:00,63.81,63.98,63.7,63.72,312098.0,49.8517,49.9845,49.7657,49.7814,312098.0
2016-04-04 10:30:00,63.73,63.79,63.56,63.61,170406.0,49.7892,49.836,49.6564,49.6954,170406.0
2016-04-04 11:00:00,63.61,63.62,63.33,63.42,142472.0,49.6954,49.7032,49.4767,49.547,142472.0
2016-04-04 11:30:00,63.42,63.73,63.38,63.73,122710.0,49.547,49.7892,49.5157,49.7892,122710.0
2016-04-04 12:00:00,63.73,63.8,63.55,63.77,118930.0,49.7892,49.8439,49.6485,49.8204,118930.0
2016-04-04 12:30:00,63.77,63.8,63.71,63.75,117975.0,49.8204,49.8439,49.7735,49.8048,117975.0
2016-04-04 13:00:00,63.74,63.79,63.69,63.74,185957.0,49.797,49.836,49.7579,49.797,185957.0
2016-04-04 13:30:00,63.74,63.79,63.65,63.69,139900.0,49.797,49.836,49.7267,49.7579,139900.0
2016-04-04 14:00:00,63.69,63.71,63.39,63.4,141158.0,49.7579,49.7735,49.5235,49.5314,141158.0
2016-04-04 14:30:00,63.4,63.49,63.37,63.48,147519.0,49.5314,49.6017,49.5079,49.5939,147519.0
2016-04-04 15:00:00,63.48,63.59,63.41,63.45,171235.0,49.5939,49.6798,49.5392,49.5704,171235.0
2016-04-04 15:30:00,63.44,63.54,63.39,63.51,309533.0,49.5626,49.6407,49.5235,49.6173,309533.0
2016-04-05 09:30:00,63.41,63.59,62.99,63.16,216645.0,49.5392,49.6798,49.211,49.3439,216645.0
2016-04-05 10:00:00,63.17,63.31,62.55,62.58,183832.0,49.3517,49.461,48.8673,48.8907,183832.0
2016-04-05 10:30:00,62.59,62.81,62.3,62.31,246532.0,48.8985,49.0704,48.672,48.6798,246532.0
2016-04-05 11:00:00,62.31,62.43,62.19,62.36,231686.0,48.6798,48.7735,48.586,48.7189,231686.0
2016-04-05 11:30:00,62.34,62.34,61.95,62.01,122788.0,48.7032,48.7032,48.3985,48.4454,122788.0
2016-04-05 12:00:00,62.02,62.34,62.02,62.26,156488.0,48.4532,48.7032,48.4532,48.6407,156488.0
2016-04-05 12:30:00,62.24,62.27,62.16,62.23,80311.0,48.6251,48.6485,48.5626,48.6173,80311.0
2016-04-05 13:00:00,62.21,62.7,62.18,62.69,106283.0,48.6017,48.9845,48.5782,48.9767,106283.0
2016-04-05 13:30:00,62.7,62.88,62.64,62.82,116690.0,48.9845,49.1251,48.9376,49.0782,116690.0
2016-04-05 14:00:00,62.82,63.08,62.74,63.07,125263.0,49.0782,49.2814,49.0157,49.2735,125263.0
2016-04-05 14:30:00,63.06,63.22,63.03,63.17,161663.0,49.2657,49.3907,49.2423,49.3517,161663.0
2016-04-05 15:00:00,63.18,63.22,63.08,63.13,243850.0,49.3595,49.3907,49.2814,49.3204,243850.0
2016-04-05 15:30:00,63.12,63.14,62.76,62.8,740851.0,49.3126,49.3282,49.0314,49.0626,740851.0
2016-04-06 09:30:00,63.06,63.24,62.06,62.4,167315.0,49.2657,49.4064,48.4845,48.7501,167315.0
2016-04-06 10:00:00,62.41,62.88,62.34,62.75,156466.0,48.7579,49.1251,48.7032,49.0235,156466.0
2016-04-06 10:30:00,62.77,62.8,62.53,62.8,132949.0,49.0392,49.0626,48.8517,49.0626,132949.0
2016-04-06 11:00:00,62.78,62.81,62.43,62.55,74345.0,49.047,49.0704,48.7735,48.8673,74345.0
2016-04-06 11:30:00,62.56,62.82,62.45,62.73,144000.0,48.8751,49.0782,48.7892,49.0079,144000.0
2016-04-06 12:00:00,62.72,62.85,62.7,62.84,99323.0,49.0001,49.1017,48.9845,49.0939,99323.0
2016-04-06 12:30:00,62.84,63.08,62.84,62.98,125557.0,49.0939,49.2814,49.0939,49.2032,125557.0
2016-04-06 13:00:00,62.99,63.29,62.99,63.05,96195.0,49.211,49.4454,49.211,49.2579,96195.0
2016-04-06 13:30:00,63.03,63.12,62.92,62.92,67225.0,49.2423,49.3126,49.1564,49.1564,67225.0
2016-04-06 14:00:00,62.93,63.01,62.85,62.94,134466.0,49.1642,49.2267,49.1017,49.172,134466.0
2016-04-06 14:30:00,62.94,63.0,62.74,62.98,169459.0,49.172,49.2189,49.0157,49.2032,169459.0
2016-04-06 15:00:00,62.99,63.2,62.97,63.12,178737.0,49.211,49.3751,49.1954,49.3126,178737.0
2016-04-06 15:30:00,63.12,63.29,63.03,63.24,433701.0,49.3126,49.4454,49.2423,49.4064,433701.0
2016-04-07 09:30:00,62.99,63.23,62.25,62.45,201668.0,49.211,49.3985,48.6329,48.7892,201668.0
2016-04-07 10:00:00,62.45,62.55,61.95,62.1,176679.0,48.7892,48.8673,48.3985,48.5157,176679.0
2016-04-07 10:30:00,62.09,62.22,61.76,61.93,423261.0,48.5079,48.6095,48.2501,48.3829,423261.0
2016-04-07 11:00:00,61.92,62.05,61.77,61.9,331687.0,48.3751,48.4767,48.2579,48.3595,331687.0
2016-04-07 11:30:00,61.93,62.11,61.88,61.99,116980.0,48.3829,48.5235,48.3439,48.4298,116980.0
2016-04-07 12:00:00,62.0,62.15,61.95,62.08,220316.0,48.4376,48.5548,48.3985,48.5001,220316.0
2016-04-07 12:30:00,62.08,62.3,62.05,62.27,163585.0,48.5001,48.672,48.4767,48.6485,163585.0
2016-04-07 13:00:00,62.26,62.47,62.24,62.46,120837.0,48.6407,48.8048,48.6251,48.797,120837.0
2016-04-07 13:30:00,62.46,62.55,62.2,62.23,256316.0,48.797,48.8673,48.5939,48.6173,256316.0
2016-04-07 14:00:00,62.23,62.28,61.99,62.07,154212.0,48.6173,48.6564,48.4298,48.4923,154212.0
2016-04-07 14:30:00,62.08,62.28,62.0,62.05,168384.0,48.5001,48.6564,48.4376,48.4767,168384.0
2016-04-07 15:00:00,62.04,62.36,62.04,62.33,193573.0,48.4689,48.7189,48.4689,48.6954,193573.0
2016-04-07 15:30:00,62.33,62.41,62.22,62.36,514668.0,48.6954,48.7579,48.6095,48.7189,514668.0
2016-04-08 09:30:00,61.94,62.81,61.89,62.53,330777.0,48.3907,49.0704,48.3517,48.8517,330777.0
2016-04-08 10:00:00,62.53,62.53,62.06,62.13,274109.0,48.8517,48.8517,48.4845,48.5392,274109.0
2016-04-08 10:30:00,62.12,62.48,61.98,62.38,296158.0,48.5314,48.8126,48.422,48.7345,296158.0
2016-04-08 11:00:00,62.39,62.83,62.35,62.74,213557.0,48.7423,49.086,48.711,49.0157,213557.0
2016-04-08 11:30:00,62.72,62.79,62.32,62.51,133472.0,49.0001,49.0548,48.6876,48.836,133472.0
2016-04-08 12:00:00,62.5,62.74,62.11,62.11,131351.0,48.8282,49.0157,48.5235,48.5235,131351.0
2016-04-08 12:30:00,62.11,62.43,62.1,62.28,82069.0,48.5235,48.7735,48.5157,48.6564,82069.0
2016-04-08 13:00:00,62.28,62.44,62.25,62.34,103321.0,48.6564,48.7814,48.6329,48.7032,103321.0
2016-04-08 13:30:00,62.34,62.41,62.18,62.23,76757.0,48.7032,48.7579,48.5782,48.6173,76757.0
2016-04-08 14:00:00,62.23,62.4,61.86,61.94,152908.0,48.6173,48.7501,48.3282,48.3907,152908.0
2016-04-08 14:30:00,61.95,62.01,61.69,61.75,126362.0,48.3985,48.4454,48.1954,48.2423,126362.0
2016-04-08 15:00:00,61.76,61.81,61.49,61.72,218495.0,48.2501,48.2892,48.0392,48.2189,218495.0
2016-04-08 15:30:00,61.72,61.9,61.68,61.9,429144.0,48.2189,48.3595,48.1876,48.3595,429144.0
2016-04-11 09:30:00,61.5,61.79,60.85,61.01,349150.0,48.047,48.2735,47.5392,47.6642,349150.0
2016-04-11 10:00:00,61.03,61.17,60.83,60.86,286333.0,47.6798,47.7892,47.5235,47.547,286333.0
2016-04-11 10:30:00,60.86,60.98,60.55,60.68,336362.0,47.547,47.6407,47.3048,47.4063,336362.0
2016-04-11 11:00:00,60.66,60.66,59.97,60.3,358774.0,47.3907,47.3907,46.8517,47.1095,358774.0
2016-04-11 11:30:00,60.32,60.39,60.09,60.17,159228.0,47.1251,47.1798,46.9454,47.0079,159228.0
2016-04-11 12:00:00,60.18,60.5,60.14,60.43,162574.0,47.0157,47.2657,46.9845,47.211,162574.0
2016-04-11 12:30:00,60.42,60.45,60.26,60.35,153180.0,47.2032,47.2267,47.0782,47.1485,153180.0
2016-04-11 13:00:00,60.35,60.52,60.33,60.51,178538.0,47.1485,47.2813,47.1329,47.2735,178538.0
2016-04-11 13:30:00,60.5,60.58,60.41,60.44,211524.0,47.2657,47.3282,47.1954,47.2188,211524.0
2016-04-11 14:00:00,60.44,60.48,60.01,60.13,190624.0,47.2188,47.2501,46.8829,46.9767,190624.0
2016-04-11 14:30:00,60.13,60.2,59.99,60.13,177983.0,46.9767,47.0313,46.8673,46.9767,177983.0
2016-04-11 15:00:00,60.13,60.14,59.72,59.78,280226.0,46.9767,46.9845,46.6563,46.7032,280226.0
2016-04-11 15:30:00,59.77,59.8,59.45,59.46,768200.0,46.6954,46.7188,46.4454,46.4532,768200.0
2016-04-12 09:30:00,59.47,59.51,58.25,58.29,468322.0,46.461,46.4923,45.5079,45.5392,468322.0
2016-04-12 10:00:00,58.29,58.78,58.17,58.67,511710.0,45.5392,45.922,45.4454,45.836,511710.0
2016-04-12 10:30:00,58.68,59.14,58.29,59.07,260463.0,45.8438,46.2032,45.5392,46.1485,260463.0
2016-04-12 11:00:00,59.05,59.93,59.0,59.91,318192.0,46.1329,46.8204,46.0938,46.8048,318192.0
2016-04-12 11:30:00,59.91,60.07,59.78,59.9,196886.0,46.8048,46.9298,46.7032,46.797,196886.0
2016-04-12 12:00:00,59.9,60.19,59.87,60.16,172800.0,46.797,47.0235,46.7735,47.0001,172800.0
2016-04-12 12:30:00,60.16,60.27,59.99,60.25,133433.0,47.0001,47.086,46.8673,47.0704,133433.0
2016-04-12 13:00:00,60.25,60.32,59.86,59.92,124272.0,47.0704,47.1251,46.7657,46.8126,124272.0
2016-04-12 13:30:00,59.93,59.99,59.7,59.87,142846.0,46.8204,46.8673,46.6407,46.7735,142846.0
2016-04-12 14:00:00,59.87,59.92,59.62,59.63,111302.0,46.7735,46.8126,46.5782,46.586,111302.0
2016-04-12 14:30:00,59.62,59.91,59.6,59.89,132711.0,46.5782,46.8048,46.5626,46.7892,132711.0
2016-04-12 15:00:00,59.9,59.99,59.83,59.98,178229.0,46.797,46.8673,46.7423,46.8595,178229.0
2016-04-12 15:30:00,59.98,60.07,59.87,59.98,449499.0,46.8595,46.9298,46.7735,46.8595,449499.0
2016-04-13 09:30:00,61.56,62.32,61.39,61.54,687794.0,48.3073,48.9037,48.1739,48.2916,687794.0
2016-04-13 10:00:00,61.53,61.65,61.39,61.56,303571.0,48.2837,48.3779,48.1739,48.3073,303571.0
2016-04-13 10:30:00,61.57,62.21,61.53,61.91,327305.0,48.3151,48.8173,48.2837,48.5819,327305.0
2016-04-13 11:00:00,61.89,62.03,61.7,61.8,258656.0,48.5662,48.6761,48.4171,48.4956,258656.0
2016-04-13 11:30:00,61.8,61.85,61.66,61.74,287534.0,48.4956,48.5348,48.3857,48.4485,287534.0
2016-04-13 12:00:00,61.74,61.83,61.67,61.73,117196.0,48.4485,48.5191,48.3936,48.4407,117196.0
2016-04-13 12:30:00,61.73,61.82,61.65,61.76,176246.0,48.4407,48.5113,48.3779,48.4642,176246.0
2016-04-13 13:00:00,61.77,61.86,61.72,61.77,93881.0,48.4721,48.5427,48.4328,48.4721,93881.0
2016-04-13 13:30:00,61.77,62.02,61.77,61.89,175771.0,48.4721,48.6682,48.4721,48.5662,175771.0
2016-04-13 14:00:00,61.88,61.94,61.77,61.87,149214.0,48.5584,48.6055,48.4721,48.5505,149214.0
2016-04-13 14:30:00,61.86,61.91,61.78,61.86,141973.0,48.5427,48.5819,48.4799,48.5427,141973.0
2016-04-13 15:00:00,61.87,62.04,61.85,62.02,209245.0,48.5505,48.6839,48.5348,48.6682,209245.0
2016-04-13 15:30:00,62.02,62.11,61.91,61.98,483518.0,48.6682,48.7389,48.5819,48.6369,483518.0
2016-04-14 09:30:00,62.07,62.26,61.37,61.54,245669.0,48.7075,48.8566,48.1582,48.2916,245669.0
2016-04-14 10:00:00,61.51,62.39,61.5,62.38,173325.0,48.268,48.9586,48.2602,48.9507,173325.0
2016-04-14 10:30:00,62.39,62.41,61.46,61.51,161559.0,48.9586,48.9743,48.2288,48.268,161559.0
2016-04-14 11:00:00,61.53,61.57,61.37,61.55,99596.0,48.2837,48.3151,48.1582,48.2994,99596.0
2016-04-14 11:30:00,61.55,61.96,61.55,61.75,125180.0,48.2994,48.6212,48.2994,48.4564,125180.0
2016-04-14 12:00:00,61.75,61.87,61.56,61.57,74006.0,48.4564,48.5505,48.3073,48.3151,74006.0
2016-04-14 12:30:00,61.56,61.67,61.52,61.59,55926.0,48.3073,48.3936,48.2759,48.3308,55926.0
2016-04-14 13:00:00,61.59,61.67,61.51,61.56,50892.0,48.3308,48.3936,48.268,48.3073,50892.0
2016-04-14 13:30:00,61.55,61.58,61.32,61.48,119832.0,48.2994,48.323,48.1189,48.2445,119832.0
2016-04-14 14:00:00,61.48,61.48,61.35,61.4,72560.0,48.2445,48.2445,48.1425,48.1817,72560.0
2016-04-14 14:30:00,61.39,61.53,61.32,61.47,88096.0,48.1739,48.2837,48.1189,48.2366,88096.0
2016-04-14 15:00:00,61.48,61.57,61.43,61.46,107372.0,48.2445,48.3151,48.2053,48.2288,107372.0
2016-04-14 15:30:00,61.46,61.53,61.39,61.42,216204.0,48.2288,48.2837,48.1739,48.1974,216204.0
2016-04-15 09:30:00,59.98,60.6,59.71,59.98,757281.0,47.0674,47.5539,46.8555,47.0674,757281.0
2016-04-15 10:00:00,59.97,60.21,59.77,60.08,412116.0,47.0596,47.2479,46.9026,47.1459,412116.0
2016-04-15 10:30:00,60.1,60.35,60.08,60.16,253013.0,47.1616,47.3578,47.1459,47.2087,253013.0
2016-04-15 11:00:00,60.16,60.52,60.02,60.42,353524.0,47.2087,47.4912,47.0988,47.4127,353524.0
2016-04-15 11:30:00,60.4,60.5,60.23,60.34,95144.0,47.397,47.4755,47.2636,47.3499,95144.0
2016-04-15 12:00:00,60.35,60.5,60.21,60.47,85124.0,47.3578,47.4755,47.2479,47.4519,85124.0
2016-04-15 12:30:00,60.45,60.51,60.33,60.51,95586.0,47.4362,47.4833,47.3421,47.4833,95586.0
2016-04-15 13:00:00,60.51,60.8,60.5,60.79,136550.0,47.4833,47.7109,47.4755,47.703,136550.0
2016-04-15 13:30:00,60.78,60.84,60.56,60.57,141533.0,47.6952,47.7423,47.5226,47.5304,141533.0
2016-04-15 14:00:00,60.56,60.66,60.51,60.65,193273.0,47.5226,47.601,47.4833,47.5932,193273.0
2016-04-15 14:30:00,60.66,61.04,60.65,61.03,190012.0,47.601,47.8992,47.5932,47.8914,190012.0
2016-04-15 15:00:00,61.03,61.37,60.99,61.35,286549.0,47.8914,48.1582,47.86,48.1425,286549.0
2016-04-15 15:30:00,61.36,61.5,61.21,61.39,765900.0,48.1503,48.2602,48.0326,48.1739,765900.0
2016-04-18 09:30:00,61.26,61.9,61.0,61.23,387402.0,48.0719,48.5741,47.8678,48.0483,387402.0
2016-04-18 10:00:00,61.28,61.67,61.28,61.57,229296.0,48.0876,48.3936,48.0876,48.3151,229296.0
2016-04-18 10:30:00,61.57,61.62,61.45,61.57,164170.0,48.3151,48.3544,48.221,48.3151,164170.0
2016-04-18 11:00:00,61.58,61.97,61.48,61.97,266436.0,48.323,48.629,48.2445,48.629,266436.0
2016-04-18 11:30:00,61.97,62.18,61.92,62.17,367729.0,48.629,48.7938,48.5898,48.786,367729.0
2016-04-18 12:00:00,62.18,62.26,62.05,62.13,147509.0,48.7938,48.8566,48.6918,48.7546,147509.0
2016-04-18 12:30:00,62.13,62.17,62.0,62.11,88095.0,48.7546,48.786,48.6526,48.7389,88095.0
2016-04-18 13:00:00,62.1,62.15,62.02,62.13,90901.0,48.731,48.7703,48.6682,48.7546,90901.0
2016-04-18 13:30:00,62.13,62.32,62.12,62.24,115020.0,48.7546,48.9037,48.7467,48.8409,115020.0
2016-04-18 14:00:00,62.24,62.31,62.13,62.23,176655.0,48.8409,48.8958,48.7546,48.833,176655.0
2016-04-18 14:30:00,62.22,62.36,62.2,62.32,108573.0,48.8252,48.935,48.8095,48.9037,108573.0
2016-04-18 15:00:00,62.33,62.47,62.24,62.47,195158.0,48.9115,49.0214,48.8409,49.0214,195158.0
2016-04-18 15:30:00,62.47,62.58,62.43,62.5,527231.0,49.0214,49.1077,48.99,49.0449,527231.0
2016-04-19 09:30:00,62.53,62.53,61.74,61.75,173291.0,49.0685,49.0685,48.4485,48.4564,173291.0
2016-04-19 10:00:00,61.76,62.27,61.74,62.16,114287.0,48.4642,48.8644,48.4485,48.7781,114287.0
2016-04-19 10:30:00,62.14,62.26,61.99,62.08,113961.0,48.7624,48.8566,48.6447,48.7153,113961.0
2016-04-19 11:00:00,62.09,62.15,61.83,61.85,93752.0,48.7232,48.7703,48.5191,48.5348,93752.0
2016-04-19 11:30:00,61.84,61.98,61.73,61.74,60665.0,48.527,48.6369,48.4407,48.4485,60665.0
2016-04-19 12:00:00,61.76,61.8,61.66,61.76,107952.0,48.4642,48.4956,48.3857,48.4642,107952.0
2016-04-19 12:30:00,61.76,61.77,61.54,61.74,69216.0,48.4642,48.4721,48.2916,48.4485,69216.0
2016-04-19 13:00:00,61.75,61.79,61.67,61.71,119635.0,48.4564,48.4878,48.3936,48.425,119635.0
2016-04-19 13:30:00,61.72,62.03,61.71,61.94,257114.0,48.4328,48.6761,48.425,48.6055,257114.0
2016-04-19 14:00:00,61.95,62.05,61.93,61.98,176559.0,48.6133,48.6918,48.5976,48.6369,176559.0
2016-04-19 14:30:00,61.97,62.02,61.77,61.78,161635.0,48.629,48.6682,48.4721,48.4799,161635.0
2016-04-19 15:00:00,61.76,61.91,61.68,61.7,133273.0,48.4642,48.5819,48.4014,48.4171,133273.0
2016-04-19 15:30:00,61.71,61.77,61.64,61.75,389087.0,48.425,48.4721,48.3701,48.4564,389087.0
2016-04-20 09:30:00,62.0,62.03,61.27,61.58,183865.0,48.6526,48.6761,48.0797,48.323,183865.0
2016-04-20 10:00:00,61.58,61.72,61.32,61.35,154270.0,48.323,48.4328,48.1189,48.1425,154270.0
2016-04-20 10:30:00,61.36,61.41,61.18,61.4,97442.0,48.1503,48.1896,48.0091,48.1817,97442.0
2016-04-20 11:00:00,61.39,61.59,61.39,61.57,78817.0,48.1739,48.3308,48.1739,48.3151,78817.0
2016-04-20 11:30:00,61.58,61.61,61.5,61.57,76102.0,48.323,48.3465,48.2602,48.3151,76102.0
2016-04-20 12:00:00,61.57,61.61,61.48,61.53,105702.0,48.3151,48.3465,48.2445,48.2837,105702.0
2016-04-20 12:30:00,61.53,61.63,61.5,61.53,127695.0,48.2837,48.3622,48.2602,48.2837,127695.0
2016-04-20 13:00:00,61.53,61.58,61.45,61.47,47440.0,48.2837,48.323,48.221,48.2366,47440.0
2016-04-20 13:30:00,61.46,61.59,61.46,61.54,111691.0,48.2288,48.3308,48.2288,48.2916,111691.0
2016-04-20 14:00:00,61.55,61.56,61.44,61.46,164610.0,48.2994,48.3073,48.2131,48.2288,164610.0
2016-04-20 14:30:00,61.45,61.51,61.39,61.42,128569.0,48.221,48.268,48.1739,48.1974,128569.0
2016-04-20 15:00:00,61.42,61.46,61.29,61.3,135828.0,48.1974,48.2288,48.0954,48.1032,135828.0
2016-04-20 15:30:00,61.29,61.39,61.26,61.31,323877.0,48.0954,48.1739,48.0719,48.1111,323877.0
2016-04-21 09:30:00,61.75,61.88,61.1,61.16,211061.0,48.4564,48.5584,47.9463,47.9934,211061.0
2016-04-21 10:00:00,61.15,61.17,60.87,60.89,181370.0,47.9855,48.0012,47.7658,47.7815,181370.0
2016-04-21 10:30:00,60.92,61.2,60.91,61.2,115070.0,47.8051,48.0248,47.7972,48.0248,115070.0
2016-04-21 11:00:00,61.22,61.37,61.0,61.01,82202.0,48.0405,48.1582,47.8678,47.8757,82202.0
2016-04-21 11:30:00,61.02,61.03,60.86,60.88,68988.0,47.8835,47.8914,47.758,47.7737,68988.0
2016-04-21 12:00:00,60.9,60.92,60.63,60.69,48492.0,47.7894,47.8051,47.5775,47.6246,48492.0
2016-04-21 12:30:00,60.69,60.76,60.58,60.69,98086.0,47.6246,47.6795,47.5382,47.6246,98086.0
2016-04-21 13:00:00,60.7,60.73,60.52,60.54,137941.0,47.6324,47.656,47.4912,47.5069,137941.0
2016-04-21 13:30:00,60.51,60.58,60.35,60.41,90359.0,47.4833,47.5382,47.3578,47.4048,90359.0
2016-04-21 14:00:00,60.41,60.52,60.37,60.47,184358.0,47.4048,47.4912,47.3735,47.4519,184358.0
2016-04-21 14:30:00,60.47,60.48,60.39,60.41,103750.0,47.4519,47.4598,47.3892,47.4048,103750.0
2016-04-21 15:00:00,60.41,60.55,60.4,60.42,152619.0,47.4048,47.5147,47.397,47.4127,152619.0
2016-04-21 15:30:00,60.41,60.54,60.41,60.46,392019.0,47.4048,47.5069,47.4048,47.4441,392019.0
2016-04-22 09:30:00,60.55,61.05,60.55,61.01,323475.0,47.5147,47.9071,47.5147,47.8757,323475.0
2016-04-22 10:00:00,61.01,61.01,60.68,60.8,170664.0,47.8757,47.8757,47.6167,47.7109,170664.0
2016-04-22 10:30:00,60.81,60.82,60.61,60.72,133196.0,47.7187,47.7266,47.5618,47.6481,133196.0
2016-04-22 11:00:00,60.71,60.76,60.62,60.76,155715.0,47.6403,47.6795,47.5696,47.6795,155715.0
2016-04-22 11:30:00,60.75,60.8,60.7,60.73,256830.0,47.6717,47.7109,47.6324,47.656,256830.0
2016-04-22 12:00:00,60.73,60.77,60.7,60.72,93748.0,47.656,47.6873,47.6324,47.6481,93748.0
2016-04-22 12:30:00,60.74,60.74,60.57,60.62,90829.0,47.6638,47.6638,47.5304,47.5696,90829.0
2016-04-22 13:00:00,60.63,60.7,60.53,60.56,62019.0,47.5775,47.6324,47.499,47.5226,62019.0
2016-04-22 13:30:00,60.56,60.62,60.35,60.6,155760.0,47.5226,47.5696,47.3578,47.5539,155760.0
2016-04-22 14:00:00,60.59,60.73,60.59,60.73,150538.0,47.5461,47.656,47.5461,47.656,150538.0
2016-04-22 14:30:00,60.74,60.75,60.52,60.55,98147.0,47.6638,47.6717,47.4912,47.5147,98147.0
2016-04-22 15:00:00,60.56,60.57,60.41,60.5,99049.0,47.5226,47.5304,47.4048,47.4755,99049.0
2016-04-22 15:30:00,60.5,60.5,60.37,60.41,348568.0,47.4755,47.4755,47.3735,47.4048,348568.0
2016-04-25 09:30:00,60.2,60.25,59.63,59.65,138292.0,47.2401,47.2793,46.7928,46.8085,138292.0
2016-04-25 10:00:00,59.66,59.98,59.64,59.96,84457.0,46.8163,47.0674,46.8006,47.0517,84457.0
2016-04-25 10:30:00,59.97,60.15,59.94,60.11,109542.0,47.0596,47.2008,47.036,47.1694,109542.0
2016-04-25 11:00:00,60.11,60.11,60.0,60.05,199044.0,47.1694,47.1694,47.0831,47.1223,199044.0
2016-04-25 11:30:00,60.04,60.22,60.02,60.14,60892.0,47.1145,47.2558,47.0988,47.193,60892.0
2016-04-25 12:00:00,60.15,60.22,60.1,60.21,35508.0,47.2008,47.2558,47.1616,47.2479,35508.0
2016-04-25 12:30:00,60.21,60.31,60.14,60.26,37831.0,47.2479,47.3264,47.193,47.2871,37831.0
2016-04-25 13:00:00,60.27,60.39,60.25,60.39,38579.0,47.295,47.3892,47.2793,47.3892,38579.0
2016-04-25 13:30:00,60.39,60.4,60.21,60.22,52858.0,47.3892,47.397,47.2479,47.2558,52858.0
2016-04-25 14:00:00,60.23,60.32,60.18,60.31,72171.0,47.2636,47.3342,47.2244,47.3264,72171.0
2016-04-25 14:30:00,60.31,60.32,60.24,60.3,46414.0,47.3264,47.3342,47.2714,47.3185,46414.0
2016-04-25 15:00:00,60.28,60.3,60.17,60.25,101365.0,47.3028,47.3185,47.2165,47.2793,101365.0
2016-04-25 15:30:00,60.26,60.37,60.2,60.37,211226.0,47.2871,47.3735,47.2401,47.3735,211226.0
2016-04-26 09:30:00,60.77,61.47,60.72,61.44,193124.0,47.6873,48.2366,47.6481,48.2131,193124.0
2016-04-26 10:00:00,61.41,61.45,61.03,61.07,78792.0,48.1896,48.221,47.8914,47.9228,78792.0
2016-04-26 10:30:00,61.05,61.36,61.02,61.08,90924.0,47.9071,48.1503,47.8835,47.9306,90924.0
2016-04-26 11:00:00,61.06,61.39,61.0,61.29,54676.0,47.9149,48.1739,47.8678,48.0954,54676.0
2016-04-26 11:30:00,61.3,61.35,61.19,61.29,49568.0,48.1032,48.1425,48.0169,48.0954,49568.0
2016-04-26 12:00:00,61.27,61.46,61.24,61.42,135038.0,48.0797,48.2288,48.0562,48.1974,135038.0
2016-04-26 12:30:00,61.41,61.53,61.27,61.28,66931.0,48.1896,48.2837,48.0797,48.0876,66931.0
2016-04-26 13:00:00,61.29,61.3,61.0,61.09,86053.0,48.0954,48.1032,47.8678,47.9385,86053.0
2016-04-26 13:30:00,61.09,61.19,61.0,61.03,48377.0,47.9385,48.0169,47.8678,47.8914,48377.0
2016-04-26 14:00:00,61.04,61.18,61.0,61.1,44049.0,47.8992,48.0091,47.8678,47.9463,44049.0
2016-04-26 14:30:00,61.09,61.43,61.09,61.42,121627.0,47.9385,48.2053,47.9385,48.1974,121627.0
2016-04-26 15:00:00,61.43,61.43,61.21,61.24,69272.0,48.2053,48.2053,48.0326,48.0562,69272.0
2016-04-26 15:30:00,61.26,61.34,61.17,61.3,149165.0,48.0719,48.1346,48.0012,48.1032,149165.0
2016-04-27 09:30:00,61.2,61.75,60.73,61.75,179304.0,48.0248,48.4564,47.656,48.4564,179304.0
2016-04-27 10:00:00,61.76,61.82,61.59,61.7,204228.0,48.4642,48.5113,48.3308,48.4171,204228.0
2016-04-27 10:30:00,61.69,61.79,61.41,61.52,85945.0,48.4093,48.4878,48.1896,48.2759,85945.0
2016-04-27 11:00:00,61.52,61.65,61.41,61.47,64118.0,48.2759,48.3779,48.1896,48.2366,64118.0
2016-04-27 11:30:00,61.47,61.61,61.47,61.59,40348.0,48.2366,48.3465,48.2366,48.3308,40348.0
2016-04-27 12:00:00,61.57,61.76,61.53,61.69,86595.0,48.3151,48.4642,48.2837,48.4093,86595.0
2016-04-27 12:30:00,61.68,61.71,61.55,61.62,44766.0,48.4014,48.425,48.2994,48.3544,44766.0
2016-04-27 13:00:00,61.62,61.62,61.52,61.53,40435.0,48.3544,48.3544,48.2759,48.2837,40435.0
2016-04-27 13:30:00,61.54,61.64,61.5,61.6,44558.0,48.2916,48.3701,48.2602,48.3387,44558.0
2016-04-27 14:00:00,61.57,61.85,61.47,61.78,91210.0,48.3151,48.5348,48.2366,48.4799,91210.0
2016-04-27 14:30:00,61.77,61.87,61.7,61.86,58643.0,48.4721,48.5505,48.4171,48.5427,58643.0
2016-04-27 15:00:00,61.84,61.99,61.84,61.91,65766.0,48.527,48.6447,48.527,48.5819,65766.0
2016-04-27 15:30:00,61.91,62.05,61.87,61.93,204678.0,48.5819,48.6918,48.5505,48.5976,204678.0
2016-04-28 09:30:00,61.35,61.86,61.29,61.76,165655.0,48.1425,48.5427,48.0954,48.4642,165655.0
2016-04-28 10:00:00,61.75,61.81,61.61,61.77,88785.0,48.4564,48.5035,48.3465,48.4721,88785.0
2016-04-28 10:30:00,61.79,61.99,61.75,61.97,60568.0,48.4878,48.6447,48.4564,48.629,60568.0
2016-04-28 11:00:00,61.96,62.23,61.95,62.23,124701.0,48.6212,48.833,48.6133,48.833,124701.0
2016-04-28 11:30:00,62.21,62.29,62.11,62.18,79536.0,48.8173,48.8801,48.7389,48.7938,79536.0
2016-04-28 12:00:00,62.19,62.27,62.17,62.17,68866.0,48.8016,48.8644,48.786,48.786,68866.0
2016-04-28 12:30:00,62.16,62.16,62.05,62.05,56910.0,48.7781,48.7781,48.6918,48.6918,56910.0
2016-04-28 13:00:00,62.05,62.05,61.75,61.8,33492.0,48.6918,48.6918,48.4564,48.4956,33492.0
2016-04-28 13:30:00,61.81,61.96,61.81,61.95,32199.0,48.5035,48.6212,48.5035,48.6133,32199.0
2016-04-28 14:00:00,61.96,62.03,61.92,61.94,47528.0,48.6212,48.6761,48.5898,48.6055,47528.0
2016-04-28 14:30:00,61.93,61.94,61.8,61.81,66549.0,48.5976,48.6055,48.4956,48.5035,66549.0
2016-04-28 15:00:00,61.81,61.82,61.46,61.46,108721.0,48.5035,48.5113,48.2288,48.2288,108721.0
2016-04-28 15:30:00,61.47,61.54,61.32,61.47,139731.0,48.2366,48.2916,48.1189,48.2366,139731.0
2016-04-29 09:30:00,61.21,61.21,60.75,60.89,113596.0,48.0326,48.0326,47.6717,47.7815,113596.0
2016-04-29 10:00:00,60.86,61.1,60.58,61.08,91127.0,47.758,47.9463,47.5382,47.9306,91127.0
2016-04-29 10:30:00,61.07,61.48,61.06,61.25,109449.0,47.9228,48.2445,47.9149,48.064,109449.0
2016-04-29 11:00:00,61.23,61.23,61.0,61.1,57682.0,48.0483,48.0483,47.8678,47.9463,57682.0
2016-04-29 11:30:00,61.08,61.08,60.81,61.03,66145.0,47.9306,47.9306,47.7187,47.8914,66145.0
2016-04-29 12:00:00,61.04,61.08,60.79,60.8,55471.0,47.8992,47.9306,47.703,47.7109,55471.0
2016-04-29 12:30:00,60.8,60.89,60.72,60.75,39809.0,47.7109,47.7815,47.6481,47.6717,39809.0
2016-04-29 13:00:00,60.76,60.93,60.71,60.81,69693.0,47.6795,47.8129,47.6403,47.7187,69693.0
2016-04-29 13:30:00,60.8,60.86,60.74,60.74,44772.0,47.7109,47.758,47.6638,47.6638,44772.0
2016-04-29 14:00:00,60.74,61.05,60.72,61.01,118157.0,47.6638,47.9071,47.6481,47.8757,118157.0
2016-04-29 14:30:00,61.01,61.01,60.78,60.83,66543.0,47.8757,47.8757,47.6952,47.7344,66543.0
2016-04-29 15:00:00,60.84,61.11,60.81,61.05,155726.0,47.7423,47.9542,47.7187,47.9071,155726.0
2016-04-29 15:30:00,61.04,61.49,61.04,61.44,442391.0,47.8992,48.2523,47.8992,48.2131,442391.0
2016-05-02 09:30:00,61.6,61.93,61.45,61.77,144178.0,48.3387,48.5976,48.221,48.4721,144178.0
2016-05-02 10:00:00,61.75,62.17,61.64,62.14,121760.0,48.4564,48.786,48.3701,48.7624,121760.0
2016-05-02 10:30:00,62.16,62.19,61.51,61.6,92306.0,48.7781,48.8016,48.268,48.3387,92306.0
2016-05-02 11:00:00,61.61,61.86,61.6,61.83,57288.0,48.3465,48.5427,48.3387,48.5191,57288.0
2016-05-02 11:30:00,61.85,61.95,61.79,61.83,44431.0,48.5348,48.6133,48.4878,48.5191,44431.0
2016-05-02 12:00:00,61.81,61.81,61.62,61.63,72349.0,48.5035,48.5035,48.3544,48.3622,72349.0
2016-05-02 12:30:00,61.63,61.88,61.62,61.79,69987.0,48.3622,48.5584,48.3544,48.4878,69987.0
2016-05-02 13:00:00,61.79,62.0,61.77,61.94,35259.0,48.4878,48.6526,48.4721,48.6055,35259.0
2016-05-02 13:30:00,61.94,62.03,61.91,61.94,48797.0,48.6055,48.6761,48.5819,48.6055,48797.0
2016-05-02 14:00:00,61.94,62.0,61.85,62.0,92073.0,48.6055,48.6526,48.5348,48.6526,92073.0
2016-05-02 14:30:00,61.99,62.01,61.94,61.95,43420.0,48.6447,48.6604,48.6055,48.6133,43420.0
2016-05-02 15:00:00,61.94,62.02,61.93,62.0,79932.0,48.6055,48.6682,48.5976,48.6526,79932.0
2016-05-02 15:30:00,62.01,62.13,61.95,62.04,225236.0,48.6604,48.7546,48.6133,48.6839,225236.0
2016-05-03 09:30:00,62.01,62.01,61.17,61.38,57507.0,48.6604,48.6604,48.0012,48.166,57507.0
2016-05-03 10:00:00,61.35,61.71,61.06,61.66,79204.0,48.1425,48.425,47.9149,48.3857,79204.0
2016-05-03 10:30:00,61.67,61.68,61.09,61.13,105812.0,48.3936,48.4014,47.9385,47.9698,105812.0
2016-05-03 11:00:00,61.14,61.64,61.11,61.57,195394.0,47.9777,48.3701,47.9542,48.3151,195394.0
2016-05-03 11:30:00,61.55,61.73,61.34,61.52,109884.0,48.2994,48.4407,48.1346,48.2759,109884.0
2016-05-03 12:00:00,61.53,61.56,61.39,61.51,109562.0,48.2837,48.3073,48.1739,48.268,109562.0
2016-05-03 12:30:00,61.54,61.65,61.45,61.55,120614.0,48.2916,48.3779,48.221,48.2994,120614.0
2016-05-03 13:00:00,61.56,61.66,61.42,61.55,125187.0,48.3073,48.3857,48.1974,48.2994,125187.0
2016-05-03 13:30:00,61.56,61.84,61.55,61.66,90713.0,48.3073,48.527,48.2994,48.3857,90713.0
2016-05-03 14:00:00,61.67,61.8,61.66,61.75,118011.0,48.3936,48.4956,48.3857,48.4564,118011.0
2016-05-03 14:30:00,61.75,61.76,61.61,61.7,99375.0,48.4564,48.4642,48.3465,48.4171,99375.0
2016-05-03 15:00:00,61.71,61.71,61.44,61.5,106558.0,48.425,48.425,48.2131,48.2602,106558.0
2016-05-03 15:30:00,61.5,61.55,61.34,61.51,230642.0,48.2602,48.2994,48.1346,48.268,230642.0
2016-05-04 09:30:00,61.16,61.73,60.63,61.73,59129.0,47.9934,48.4407,47.5775,48.4407,59129.0
2016-05-04 10:00:00,61.71,61.88,61.54,61.6,78101.0,48.425,48.5584,48.2916,48.3387,78101.0
2016-05-04 10:30:00,61.54,61.67,61.36,61.66,39112.0,48.2916,48.3936,48.1503,48.3857,39112.0
2016-05-04 11:00:00,61.63,61.79,61.57,61.71,57595.0,48.3622,48.4878,48.3151,48.425,57595.0
2016-05-04 11:30:00,61.71,61.92,61.68,61.9,54934.0,48.425,48.5898,48.4014,48.5741,54934.0
2016-05-04 12:00:00,61.87,61.95,61.81,61.83,34891.0,48.5505,48.6133,48.5035,48.5191,34891.0
2016-05-04 12:30:00,61.81,61.82,61.54,61.59,35651.0,48.5035,48.5113,48.2916,48.3308,35651.0
2016-05-04 13:00:00,61.59,61.79,61.54,61.79,40495.0,48.3308,48.4878,48.2916,48.4878,40495.0
2016-05-04 13:30:00,61.8,61.82,61.66,61.7,43737.0,48.4956,48.5113,48.3857,48.4171,43737.0
2016-05-04 14:00:00,61.73,61.9,61.65,61.88,56359.0,48.4407,48.5741,48.3779,48.5584,56359.0
2016-05-04 14:30:00,61.87,61.89,61.65,61.68,113386.0,48.5505,48.5662,48.3779,48.4014,113386.0
2016-05-04 15:00:00,61.69,61.87,61.67,61.85,60395.0,48.4093,48.5505,48.3936,48.5348,60395.0
2016-05-04 15:30:00,61.84,61.95,61.82,61.85,157091.0,48.527,48.6133,48.5113,48.5348,157091.0
2016-05-05 09:30:00,61.56,61.8,60.47,60.84,144641.0,48.3073,48.4956,47.4519,47.7423,144641.0
2016-05-05 10:00:00,60.84,61.06,60.52,60.57,194665.0,47.7423,47.9149,47.4912,47.5304,194665.0
2016-05-05 10:30:00,60.58,60.58,60.3,60.35,174834.0,47.5382,47.5382,47.3185,47.3578,174834.0
2016-05-05 11:00:00,60.35,60.66,60.31,60.6,131703.0,47.3578,47.601,47.3264,47.5539,131703.0
2016-05-05 11:30:00,60.6,60.76,60.54,60.69,70502.0,47.5539,47.6795,47.5069,47.6246,70502.0
2016-05-05 12:00:00,60.69,60.74,60.61,60.61,79228.0,47.6246,47.6638,47.5618,47.5618,79228.0
2016-05-05 12:30:00,60.61,60.81,60.59,60.8,145808.0,47.5618,47.7187,47.5461,47.7109,145808.0
2016-05-05 13:00:00,60.8,60.81,60.6,60.6,55556.0,47.7109,47.7187,47.5539,47.5539,55556.0
2016-05-05 13:30:00,60.59,60.78,60.58,60.7,86703.0,47.5461,47.6952,47.5382,47.6324,86703.0
2016-05-05 14:00:00,60.68,60.76,60.63,60.68,67971.0,47.6167,47.6795,47.5775,47.6167,67971.0
2016-05-05 14:30:00,60.68,60.72,60.51,60.51,62075.0,47.6167,47.6481,47.4833,47.4833,62075.0
2016-05-05 15:00:00,60.51,60.52,60.43,60.49,98172.0,47.4833,47.4912,47.4205,47.4676,98172.0
2016-05-05 15:30:00,60.48,60.53,60.36,60.43,245592.0,47.4598,47.499,47.3656,47.4205,245592.0
2016-05-06 09:30:00,60.42,60.42,59.9,59.98,94377.0,47.4127,47.4127,47.0046,47.0674,94377.0
2016-05-06 10:00:00,60.0,60.19,59.78,59.94,138022.0,47.0831,47.2322,46.9105,47.036,138022.0
2016-05-06 10:30:00,59.91,59.96,59.75,59.88,96443.0,47.0125,47.0517,46.8869,46.9889,96443.0
2016-05-06 11:00:00,59.86,59.98,59.84,59.94,74658.0,46.9733,47.0674,46.9576,47.036,74658.0
2016-05-06 11:30:00,59.94,60.04,59.88,60.04,75417.0,47.036,47.1145,46.9889,47.1145,75417.0
2016-05-06 12:00:00,60.03,60.03,59.84,59.89,112348.0,47.1067,47.1067,46.9576,46.9968,112348.0
2016-05-06 12:30:00,59.89,60.05,59.88,60.04,94731.0,46.9968,47.1223,46.9889,47.1145,94731.0
2016-05-06 13:00:00,60.02,60.46,59.95,60.42,128640.0,47.0988,47.4441,47.0439,47.4127,128640.0
2016-05-06 13:30:00,60.42,60.51,60.28,60.44,74420.0,47.4127,47.4833,47.3028,47.4284,74420.0
2016-05-06 14:00:00,60.45,60.65,60.41,60.64,56944.0,47.4362,47.5932,47.4048,47.5853,56944.0
2016-05-06 14:30:00,60.64,60.75,60.54,60.59,70786.0,47.5853,47.6717,47.5069,47.5461,70786.0
2016-05-06 15:00:00,60.59,60.8,60.58,60.73,70730.0,47.5461,47.7109,47.5382,47.656,70730.0
2016-05-06 15:30:00,60.73,60.77,60.62,60.76,189151.0,47.656,47.6873,47.5696,47.6795,189151.0
2016-05-09 09:30:00,60.96,62.06,60.85,62.01,144413.0,47.8364,48.6996,47.7501,48.6604,144413.0
2016-05-09 10:00:00,62.0,62.27,61.77,61.91,116779.0,48.6526,48.8644,48.4721,48.5819,116779.0
2016-05-09 10:30:00,61.9,62.23,61.77,62.14,200990.0,48.5741,48.833,48.4721,48.7624,200990.0
2016-05-09 11:00:00,62.15,62.29,61.76,62.01,143397.0,48.7703,48.8801,48.4642,48.6604,143397.0
2016-05-09 11:30:00,62.0,62.22,61.91,62.05,39333.0,48.6526,48.8252,48.5819,48.6918,39333.0
2016-05-09 12:00:00,62.05,62.34,61.96,62.21,84343.0,48.6918,48.9194,48.6212,48.8173,84343.0
2016-05-09 12:30:00,62.22,62.32,62.2,62.27,85463.0,48.8252,48.9037,48.8095,48.8644,85463.0
2016-05-09 13:00:00,62.27,62.34,62.16,62.27,99154.0,48.8644,48.9194,48.7781,48.8644,99154.0
2016-05-09 13:30:00,62.27,62.27,62.12,62.17,147370.0,48.8644,48.8644,48.7467,48.786,147370.0
2016-05-09 14:00:00,62.18,62.27,61.98,62.25,122657.0,48.7938,48.8644,48.6369,48.8487,122657.0
2016-05-09 14:30:00,62.27,62.45,62.19,62.39,144847.0,48.8644,49.0057,48.8016,48.9586,144847.0
2016-05-09 15:00:00,62.39,62.43,62.27,62.35,210605.0,48.9586,48.99,48.8644,48.9272,210605.0
2016-05-09 15:30:00,62.35,62.39,62.12,62.15,339563.0,48.9272,48.9586,48.7467,48.7703,339563.0
2016-05-10 09:30:00,62.08,62.27,61.03,62.09,176415.0,48.7153,48.8644,47.8914,48.7232,176415.0
2016-05-10 10:00:00,62.08,62.32,61.84,62.15,116325.0,48.7153,48.9037,48.527,48.7703,116325.0
2016-05-10 10:30:00,62.19,62.22,61.81,61.86,117742.0,48.8016,48.8252,48.5035,48.5427,117742.0
2016-05-10 11:00:00,61.84,61.87,61.51,61.6,133290.0,48.527,48.5505,48.268,48.3387,133290.0
2016-05-10 11:30:00,61.57,61.76,61.38,61.62,129736.0,48.3151,48.4642,48.166,48.3544,129736.0
2016-05-10 12:00:00,61.62,61.66,61.43,61.45,85948.0,48.3544,48.3857,48.2053,48.221,85948.0
2016-05-10 12:30:00,61.45,61.51,61.37,61.47,72308.0,48.221,48.268,48.1582,48.2366,72308.0
2016-05-10 13:00:00,61.46,61.55,61.42,61.44,93324.0,48.2288,48.2994,48.1974,48.2131,93324.0
2016-05-10 13:30:00,61.45,61.47,61.3,61.32,101908.0,48.221,48.2366,48.1032,48.1189,101908.0
2016-05-10 14:00:00,61.33,61.45,61.2,61.22,186378.0,48.1268,48.221,48.0248,48.0405,186378.0
2016-05-10 14:30:00,61.22,61.22,61.03,61.03,148747.0,48.0405,48.0405,47.8914,47.8914,148747.0
2016-05-10 15:00:00,61.03,61.17,61.02,61.03,199314.0,47.8914,48.0012,47.8835,47.8914,199314.0
2016-05-10 15:30:00,61.02,61.07,60.95,61.03,309373.0,47.8835,47.9228,47.8286,47.8914,309373.0
2016-05-11 09:30:00,60.13,60.13,58.58,58.75,327623.0,47.1851,47.1851,45.9688,46.1022,327623.0
2016-05-11 10:00:00,58.76,59.22,58.51,59.18,277277.0,46.1101,46.471,45.9139,46.4396,277277.0
2016-05-11 10:30:00,59.19,59.26,58.63,58.72,368457.0,46.4475,46.5024,46.008,46.0787,368457.0
2016-05-11 11:00:00,58.73,59.08,58.73,59.0,274988.0,46.0865,46.3612,46.0865,46.2984,274988.0
2016-05-11 11:30:00,59.0,59.06,58.82,58.95,119700.0,46.2984,46.3455,46.1571,46.2592,119700.0
2016-05-11 12:00:00,58.94,59.11,58.92,59.05,117747.0,46.2513,46.3847,46.2356,46.3376,117747.0
2016-05-11 12:30:00,59.05,59.21,59.01,59.11,89643.0,46.3376,46.4632,46.3062,46.3847,89643.0
2016-05-11 13:00:00,59.11,59.11,59.01,59.03,110719.0,46.3847,46.3847,46.3062,46.3219,110719.0
2016-05-11 13:30:00,59.03,59.15,58.99,59.07,102122.0,46.3219,46.4161,46.2905,46.3533,102122.0
2016-05-11 14:00:00,59.07,59.1,58.92,59.0,141225.0,46.3533,46.3769,46.2356,46.2984,141225.0
2016-05-11 14:30:00,59.0,59.06,58.9,58.94,113895.0,46.2984,46.3455,46.2199,46.2513,113895.0
2016-05-11 15:00:00,58.95,59.11,58.9,58.99,193862.0,46.2592,46.3847,46.2199,46.2905,193862.0
2016-05-11 15:30:00,58.99,59.0,58.71,58.78,312066.0,46.2905,46.2984,46.0708,46.1258,312066.0
2016-05-12 09:30:00,58.85,59.41,58.44,59.23,210473.0,46.1807,46.6201,45.859,46.4789,210473.0
2016-05-12 10:00:00,59.22,59.25,58.63,59.11,211837.0,46.471,46.4946,46.008,46.3847,211837.0
2016-05-12 10:30:00,59.11,59.3,58.75,59.12,210590.0,46.3847,46.5338,46.1022,46.3926,210590.0
2016-05-12 11:00:00,59.13,59.27,58.97,59.22,117228.0,46.4004,46.5103,46.2749,46.471,117228.0
2016-05-12 11:30:00,59.22,59.34,58.86,58.89,122695.0,46.471,46.5652,46.1885,46.2121,122695.0
2016-05-12 12:00:00,58.88,59.06,58.82,58.92,109738.0,46.2042,46.3455,46.1571,46.2356,109738.0
2016-05-12 12:30:00,58.92,59.14,58.8,59.09,171529.0,46.2356,46.4083,46.1415,46.369,171529.0
2016-05-12 13:00:00,59.08,59.13,58.74,58.91,68658.0,46.3612,46.4004,46.0944,46.2278,68658.0
2016-05-12 13:30:00,58.89,58.95,58.62,58.82,160376.0,46.2121,46.2592,46.0002,46.1571,160376.0
2016-05-12 14:00:00,58.83,59.43,58.83,59.4,130136.0,46.165,46.6358,46.165,46.6123,130136.0
2016-05-12 14:30:00,59.4,59.41,59.2,59.33,147367.0,46.6123,46.6201,46.4553,46.5574,147367.0
2016-05-12 15:00:00,59.28,59.3,59.14,59.16,91960.0,46.5181,46.5338,46.4083,46.4239,91960.0
2016-05-12 15:30:00,59.16,59.18,58.98,59.06,228613.0,46.4239,46.4396,46.2827,46.3455,228613.0
2016-05-13 09:30:00,58.41,58.41,57.23,57.98,392085.0,45.8354,45.8354,44.9094,45.498,392085.0
2016-05-13 10:00:00,58.01,58.07,57.31,57.62,465389.0,45.5215,45.5686,44.9722,45.2155,465389.0
2016-05-13 10:30:00,57.6,58.24,57.43,58.23,318964.0,45.1998,45.702,45.0664,45.6942,318964.0
2016-05-13 11:00:00,58.23,58.34,58.04,58.07,221334.0,45.6942,45.7805,45.5451,45.5686,221334.0
2016-05-13 11:30:00,58.11,58.18,57.89,58.01,162187.0,45.6,45.6549,45.4274,45.5215,162187.0
2016-05-13 12:00:00,58.02,58.16,57.89,58.11,158140.0,45.5294,45.6392,45.4274,45.6,158140.0
2016-05-13 12:30:00,58.1,58.17,57.68,57.75,124422.0,45.5921,45.6471,45.2626,45.3175,124422.0
2016-05-13 13:00:00,57.75,58.03,57.71,57.92,100590.0,45.3175,45.5372,45.2861,45.4509,100590.0
2016-05-13 13:30:00,57.91,58.09,57.81,57.87,107701.0,45.4431,45.5843,45.3646,45.4117,107701.0
2016-05-13 14:00:00,57.85,58.02,57.65,57.73,93317.0,45.396,45.5294,45.239,45.3018,93317.0
2016-05-13 14:30:00,57.73,57.74,57.48,57.55,141334.0,45.3018,45.3096,45.1056,45.1606,141334.0
2016-05-13 15:00:00,57.55,57.56,57.41,57.43,286681.0,45.1606,45.1684,45.0507,45.0664,286681.0
2016-05-13 15:30:00,57.42,57.48,57.35,57.46,497126.0,45.0585,45.1056,45.0036,45.0899,497126.0
2016-05-16 09:30:00,57.5,58.0,57.26,57.58,385010.0,45.1213,45.5137,44.933,45.1841,385010.0
2016-05-16 10:00:00,57.62,58.03,57.37,57.84,301149.0,45.2155,45.5372,45.0193,45.3881,301149.0
2016-05-16 10:30:00,57.85,58.16,57.65,58.0,352080.0,45.396,45.6392,45.239,45.5137,352080.0
2016-05-16 11:00:00,58.01,58.31,58.0,58.27,109345.0,45.5215,45.7569,45.5137,45.7255,109345.0
2016-05-16 11:30:00,58.27,58.53,58.25,58.53,105712.0,45.7255,45.9296,45.7099,45.9296,105712.0
2016-05-16 12:00:00,58.54,58.69,58.48,58.64,167339.0,45.9374,46.0551,45.8903,46.0159,167339.0
2016-05-16 12:30:00,58.66,58.85,58.59,58.84,299687.0,46.0316,46.1807,45.9767,46.1728,299687.0
2016-05-16 13:00:00,58.84,58.96,58.76,58.84,198589.0,46.1728,46.267,46.1101,46.1728,198589.0
2016-05-16 13:30:00,58.84,59.0,58.79,58.98,255242.0,46.1728,46.2984,46.1336,46.2827,255242.0
2016-05-16 14:00:00,58.97,59.08,58.87,59.03,118567.0,46.2749,46.3612,46.1964,46.3219,118567.0
2016-05-16 14:30:00,59.03,59.28,59.03,59.2,239833.0,46.3219,46.5181,46.3219,46.4553,239833.0
2016-05-16 15:00:00,59.19,59.34,59.16,59.34,272611.0,46.4475,46.5652,46.4239,46.5652,272611.0
2016-05-16 15:30:00,59.33,59.34,59.19,59.3,670038.0,46.5574,46.5652,46.4475,46.5338,670038.0
2016-05-17 09:30:00,59.33,59.52,58.15,58.77,214545.0,46.5574,46.7064,45.6314,46.1179,214545.0
2016-05-17 10:00:00,58.79,59.05,58.55,58.92,153967.0,46.1336,46.3376,45.9453,46.2356,153967.0
2016-05-17 10:30:00,58.94,59.25,58.87,59.25,113565.0,46.2513,46.4946,46.1964,46.4946,113565.0
2016-05-17 11:00:00,59.24,59.28,58.84,58.84,167327.0,46.4867,46.5181,46.1728,46.1728,167327.0
2016-05-17 11:30:00,58.84,59.05,58.76,59.01,182798.0,46.1728,46.3376,46.1101,46.3062,182798.0
2016-05-17 12:00:00,59.0,59.03,58.71,58.85,156082.0,46.2984,46.3219,46.0708,46.1807,156082.0
2016-05-17 12:30:00,58.85,59.0,58.81,58.92,123129.0,46.1807,46.2984,46.1493,46.2356,123129.0
2016-05-17 13:00:00,58.91,59.07,58.85,58.99,101289.0,46.2278,46.3533,46.1807,46.2905,101289.0
2016-05-17 13:30:00,58.99,58.99,58.51,58.52,110704.0,46.2905,46.2905,45.9139,45.9217,110704.0
2016-05-17 14:00:00,58.53,58.62,57.99,58.16,178136.0,45.9296,46.0002,45.5058,45.6392,178136.0
2016-05-17 14:30:00,58.15,58.36,58.08,58.31,133668.0,45.6314,45.7962,45.5765,45.7569,133668.0
2016-05-17 15:00:00,58.31,58.45,58.26,58.35,330503.0,45.7569,45.8668,45.7177,45.7883,330503.0
2016-05-17 15:30:00,58.35,58.63,58.32,58.61,760932.0,45.7883,46.008,45.7648,45.9924,760932.0
2016-05-18 09:30:00,58.12,58.12,57.09,57.46,397392.0,45.6078,45.6078,44.7996,45.0899,397392.0
2016-05-18 10:00:00,57.43,57.54,57.17,57.28,374977.0,45.0664,45.1527,44.8624,44.9487,374977.0
2016-05-18 10:30:00,57.27,57.49,57.15,57.23,287293.0,44.9408,45.1135,44.8467,44.9094,287293.0
2016-05-18 11:00:00,57.23,57.58,57.13,57.55,184281.0,44.9094,45.1841,44.831,45.1606,184281.0
2016-05-18 11:30:00,57.53,57.59,57.41,57.5,168462.0,45.1449,45.1919,45.0507,45.1213,168462.0
2016-05-18 12:00:00,57.47,57.56,57.32,57.38,113775.0,45.0978,45.1684,44.9801,45.0272,113775.0
2016-05-18 12:30:00,57.4,57.51,57.27,57.49,134490.0,45.0428,45.1292,44.9408,45.1135,134490.0
2016-05-18 13:00:00,57.49,57.68,57.48,57.56,164413.0,45.1135,45.2626,45.1056,45.1684,164413.0
2016-05-18 13:30:00,57.56,57.67,57.26,57.3,181839.0,45.1684,45.2547,44.933,44.9644,181839.0
2016-05-18 14:00:00,57.28,57.28,56.88,56.95,200566.0,44.9487,44.9487,44.6348,44.6897,200566.0
2016-05-18 14:30:00,56.95,57.34,56.69,57.3,161161.0,44.6897,44.9958,44.4857,44.9644,161161.0
2016-05-18 15:00:00,57.31,57.5,57.02,57.04,193570.0,44.9722,45.1213,44.7447,44.7603,193570.0
2016-05-18 15:30:00,57.04,57.15,56.93,57.12,441513.0,44.7603,44.8467,44.674,44.8231,441513.0
2016-05-19 09:30:00,56.93,57.78,56.74,56.9,811747.0,44.674,45.341,44.5249,44.6505,811747.0
2016-05-19 10:00:00,56.9,57.45,56.51,57.2,473444.0,44.6505,45.0821,44.3444,44.8859,473444.0
2016-05-19 10:30:00,57.16,57.96,57.12,57.56,346636.0,44.8545,45.4823,44.8231,45.1684,346636.0
2016-05-19 11:00:00,57.55,57.69,57.44,57.64,298181.0,45.1606,45.2704,45.0742,45.2312,298181.0
2016-05-19 11:30:00,57.62,57.79,57.5,57.67,174274.0,45.2155,45.3489,45.1213,45.2547,174274.0
2016-05-19 12:00:00,57.67,57.69,57.31,57.32,216625.0,45.2547,45.2704,44.9722,44.9801,216625.0
2016-05-19 12:30:00,57.32,57.48,57.19,57.46,323594.0,44.9801,45.1056,44.8781,45.0899,323594.0
2016-05-19 13:00:00,57.43,57.77,57.42,57.74,378014.0,45.0664,45.3332,45.0585,45.3096,378014.0
2016-05-19 13:30:00,57.74,57.97,57.67,57.9,352565.0,45.3096,45.4901,45.2547,45.4352,352565.0
2016-05-19 14:00:00,57.91,58.44,57.87,58.42,354479.0,45.4431,45.859,45.4117,45.8433,354479.0
2016-05-19 14:30:00,58.41,58.66,58.3,58.65,459050.0,45.8354,46.0316,45.7491,46.0237,459050.0
2016-05-19 15:00:00,58.66,58.98,58.57,58.83,543136.0,46.0316,46.2827,45.961,46.165,543136.0
2016-05-19 15:30:00,58.83,58.99,58.53,58.55,766468.0,46.165,46.2905,45.9296,45.9453,766468.0
2016-05-20 09:30:00,55.4,56.52,54.37,55.29,3609832.0,43.4734,44.3523,42.6651,43.3871,3609832.0
2016-05-20 10:00:00,55.29,55.33,53.83,54.43,1518845.0,43.3871,43.4185,42.2414,42.7122,1518845.0
2016-05-20 10:30:00,54.45,55.21,54.2,54.28,1058597.0,42.7279,43.3243,42.5317,42.5945,1058597.0
2016-05-20 11:00:00,54.26,54.9,54.26,54.86,517116.0,42.5788,43.081,42.5788,43.0497,517116.0
2016-05-20 11:30:00,54.85,55.23,54.82,55.07,541944.0,43.0418,43.34,43.0183,43.2145,541944.0
2016-05-20 12:00:00,55.06,55.17,54.85,55.13,362862.0,43.2066,43.2929,43.0418,43.2615,362862.0
2016-05-20 12:30:00,55.14,55.34,54.91,55.14,403874.0,43.2694,43.4263,43.0889,43.2694,403874.0
2016-05-20 13:00:00,55.14,55.7,55.13,55.63,451141.0,43.2694,43.7088,43.2615,43.6539,451141.0
2016-05-20 13:30:00,55.64,55.64,55.17,55.38,341917.0,43.6617,43.6617,43.2929,43.4577,341917.0
2016-05-20 14:00:00,55.39,55.48,55.04,55.22,325945.0,43.4656,43.5362,43.1909,43.3322,325945.0
2016-05-20 14:30:00,55.23,55.89,55.17,55.74,432319.0,43.34,43.8579,43.2929,43.7402,432319.0
2016-05-20 15:00:00,55.74,55.77,54.8,54.8,666783.0,43.7402,43.7638,43.0026,43.0026,666783.0
2016-05-20 15:30:00,54.8,55.04,54.7,54.76,1168100.0,43.0026,43.1909,42.9241,42.9712,1168100.0
2016-05-23 09:30:00,54.49,54.92,54.17,54.36,789619.0,42.7593,43.0967,42.5082,42.6573,789619.0
2016-05-23 10:00:00,54.34,54.48,54.23,54.44,697319.0,42.6416,42.7515,42.5553,42.7201,697319.0
2016-05-23 10:30:00,54.43,54.48,54.12,54.43,310469.0,42.7122,42.7515,42.469,42.7122,310469.0
2016-05-23 11:00:00,54.43,54.76,54.4,54.73,255694.0,42.7122,42.9712,42.6887,42.9476,255694.0
2016-05-23 11:30:00,54.73,54.74,54.43,54.65,168346.0,42.9476,42.9555,42.7122,42.8849,168346.0
2016-05-23 12:00:00,54.64,54.88,54.57,54.8,147449.0,42.877,43.0654,42.8221,43.0026,147449.0
2016-05-23 12:30:00,54.8,54.82,54.44,54.46,146496.0,43.0026,43.0183,42.7201,42.7358,146496.0
2016-05-23 13:00:00,54.45,54.47,54.22,54.24,210245.0,42.7279,42.7436,42.5474,42.5631,210245.0
2016-05-23 13:30:00,54.23,54.34,54.14,54.19,246331.0,42.5553,42.6416,42.4847,42.5239,246331.0
2016-05-23 14:00:00,54.2,54.25,54.1,54.18,177108.0,42.5317,42.571,42.4533,42.5161,177108.0
2016-05-23 14:30:00,54.18,54.2,53.93,53.97,228578.0,42.5161,42.5317,42.3199,42.3513,228578.0
2016-05-23 15:00:00,53.97,54.04,53.94,54.0,240971.0,42.3513,42.4062,42.3277,42.3748,240971.0
2016-05-23 15:30:00,54.0,54.08,53.91,54.08,719413.0,42.3748,42.4376,42.3042,42.4376,719413.0
2016-05-24 09:30:00,54.17,54.56,53.92,54.16,198429.0,42.5082,42.8142,42.312,42.5004,198429.0
2016-05-24 10:00:00,54.14,54.49,54.13,54.26,269937.0,42.4847,42.7593,42.4768,42.5788,269937.0
2016-05-24 10:30:00,54.25,54.32,53.75,53.92,283174.0,42.571,42.6259,42.1786,42.312,283174.0
2016-05-24 11:00:00,53.91,53.99,53.66,53.68,247887.0,42.3042,42.367,42.108,42.1237,247887.0
2016-05-24 11:30:00,53.68,53.92,53.68,53.87,201208.0,42.1237,42.312,42.1237,42.2728,201208.0
2016-05-24 12:00:00,53.87,54.08,53.84,54.03,140976.0,42.2728,42.4376,42.2492,42.3983,140976.0
2016-05-24 12:30:00,54.02,54.16,53.99,54.0,185610.0,42.3905,42.5004,42.367,42.3748,185610.0
2016-05-24 13:00:00,54.0,54.13,53.95,54.08,144553.0,42.3748,42.4768,42.3356,42.4376,144553.0
2016-05-24 13:30:00,54.06,54.09,53.91,53.98,157178.0,42.4219,42.4454,42.3042,42.3591,157178.0
2016-05-24 14:00:00,53.98,54.17,53.96,54.14,292003.0,42.3591,42.5082,42.3434,42.4847,292003.0
2016-05-24 14:30:00,54.16,54.25,54.08,54.13,167332.0,42.5004,42.571,42.4376,42.4768,167332.0
2016-05-24 15:00:00,54.14,54.2,54.0,54.02,186723.0,42.4847,42.5317,42.3748,42.3905,186723.0
2016-05-24 15:30:00,54.03,54.11,53.98,54.1,473507.0,42.3983,42.4611,42.3591,42.4533,473507.0
2016-05-25 09:30:00,54.06,54.35,53.91,54.17,257346.0,42.4219,42.6495,42.3042,42.5082,257346.0
2016-05-25 10:00:00,54.18,54.48,54.13,54.45,313510.0,42.5161,42.7515,42.4768,42.7279,313510.0
2016-05-25 10:30:00,54.45,54.77,54.39,54.73,298273.0,42.7279,42.979,42.6808,42.9476,298273.0
2016-05-25 11:00:00,54.73,54.82,54.64,54.69,221980.0,42.9476,43.0183,42.877,42.9163,221980.0
2016-05-25 11:30:00,54.7,54.72,54.54,54.56,193412.0,42.9241,42.9398,42.7985,42.8142,193412.0
2016-05-25 12:00:00,54.57,54.57,54.29,54.36,151827.0,42.8221,42.8221,42.6024,42.6573,151827.0
2016-05-25 12:30:00,54.35,54.56,54.3,54.53,135035.0,42.6495,42.8142,42.6102,42.7907,135035.0
2016-05-25 13:00:00,54.53,54.75,54.52,54.67,135416.0,42.7907,42.9633,42.7829,42.9006,135416.0
2016-05-25 13:30:00,54.67,54.89,54.55,54.88,287355.0,42.9006,43.0732,42.8064,43.0654,287355.0
2016-05-25 14:00:00,54.88,54.9,54.69,54.81,188705.0,43.0654,43.081,42.9163,43.0104,188705.0
2016-05-25 14:30:00,54.8,54.96,54.8,54.86,158412.0,43.0026,43.1281,43.0026,43.0497,158412.0
2016-05-25 15:00:00,54.86,55.04,54.85,55.04,267742.0,43.0497,43.1909,43.0418,43.1909,267742.0
2016-05-25 15:30:00,55.03,55.04,54.82,54.82,408585.0,43.1831,43.1909,43.0183,43.0183,408585.0
2016-05-26 09:30:00,55.05,55.41,54.9,54.97,163078.0,43.1988,43.4813,43.081,43.136,163078.0
2016-05-26 10:00:00,54.98,55.13,54.81,54.85,191828.0,43.1438,43.2615,43.0104,43.0418,191828.0
2016-05-26 10:30:00,54.88,54.98,54.76,54.76,127022.0,43.0654,43.1438,42.9712,42.9712,127022.0
2016-05-26 11:00:00,54.76,54.84,54.53,54.59,220608.0,42.9712,43.034,42.7907,42.8378,220608.0
2016-05-26 11:30:00,54.6,54.79,54.59,54.74,107098.0,42.8456,42.9947,42.8378,42.9555,107098.0
2016-05-26 12:00:00,54.74,54.77,54.62,54.64,90930.0,42.9555,42.979,42.8613,42.877,90930.0
2016-05-26 12:30:00,54.64,54.83,54.59,54.77,70892.0,42.877,43.0261,42.8378,42.979,70892.0
2016-05-26 13:00:00,54.78,54.87,54.72,54.73,85480.0,42.9869,43.0575,42.9398,42.9476,85480.0
2016-05-26 13:30:00,54.73,54.76,54.6,54.75,107534.0,42.9476,42.9712,42.8456,42.9633,107534.0
2016-05-26 14:00:00,54.76,54.98,54.76,54.91,126900.0,42.9712,43.1438,42.9712,43.0889,126900.0
2016-05-26 14:30:00,54.91,54.95,54.82,54.83,149491.0,43.0889,43.1203,43.0183,43.0261,149491.0
2016-05-26 15:00:00,54.83,54.92,54.79,54.84,144456.0,43.0261,43.0967,42.9947,43.034,144456.0
2016-05-26 15:30:00,54.85,54.87,54.67,54.72,336843.0,43.0418,43.0575,42.9006,42.9398,336843.0
2016-05-27 09:30:00,54.51,54.85,54.28,54.6,140524.0,42.775,43.0418,42.5945,42.8456,140524.0
2016-05-27 10:00:00,54.59,55.09,54.59,54.91,108810.0,42.8378,43.2301,42.8378,43.0889,108810.0
2016-05-27 10:30:00,54.91,54.95,54.73,54.83,122816.0,43.0889,43.1203,42.9476,43.0261,122816.0
2016-05-27 11:00:00,54.83,55.0,54.83,54.95,132293.0,43.0261,43.1595,43.0261,43.1203,132293.0
2016-05-27 11:30:00,54.96,54.98,54.77,54.86,68942.0,43.1281,43.1438,42.979,43.0497,68942.0
2016-05-27 12:00:00,54.88,54.91,54.75,54.81,77718.0,43.0654,43.0889,42.9633,43.0104,77718.0
2016-05-27 12:30:00,54.8,54.97,54.76,54.9,73857.0,43.0026,43.136,42.9712,43.081,73857.0
2016-05-27 13:00:00,54.9,54.91,54.79,54.88,63546.0,43.081,43.0889,42.9947,43.0654,63546.0
2016-05-27 13:30:00,54.89,54.97,54.74,54.77,75788.0,43.0732,43.136,42.9555,42.979,75788.0
2016-05-27 14:00:00,54.76,54.83,54.76,54.79,118419.0,42.9712,43.0261,42.9712,42.9947,118419.0
2016-05-27 14:30:00,54.81,54.95,54.77,54.91,76674.0,43.0104,43.1203,42.979,43.0889,76674.0
2016-05-27 15:00:00,54.92,54.94,54.84,54.91,91282.0,43.0967,43.1124,43.034,43.0889,91282.0
2016-05-27 15:30:00,54.92,55.05,54.86,55.03,269211.0,43.0967,43.1988,43.0497,43.1831,269211.0
2016-05-31 09:30:00,55.35,55.59,55.08,55.43,511250.0,43.4342,43.6225,43.2223,43.4969,511250.0
2016-05-31 10:00:00,55.42,55.6,55.3,55.53,233324.0,43.4891,43.6304,43.3949,43.5754,233324.0
2016-05-31 10:30:00,55.54,55.56,55.3,55.37,179360.0,43.5833,43.599,43.3949,43.4499,179360.0
2016-05-31 11:00:00,55.39,55.63,55.25,55.51,215059.0,43.4656,43.6539,43.3557,43.5597,215059.0
2016-05-31 11:30:00,55.51,55.65,55.33,55.34,266525.0,43.5597,43.6696,43.4185,43.4263,266525.0
2016-05-31 12:00:00,55.33,55.63,55.32,55.62,118018.0,43.4185,43.6539,43.4106,43.646,118018.0
2016-05-31 12:30:00,55.61,55.71,55.48,55.69,197622.0,43.6382,43.7167,43.5362,43.701,197622.0
2016-05-31 13:00:00,55.69,55.69,55.49,55.5,128812.0,43.701,43.701,43.544,43.5519,128812.0
2016-05-31 13:30:00,55.49,55.56,55.42,55.5,163906.0,43.544,43.599,43.4891,43.5519,163906.0
2016-05-31 14:00:00,55.51,55.64,55.31,55.62,212577.0,43.5597,43.6617,43.4028,43.646,212577.0
2016-05-31 14:30:00,55.63,55.64,55.48,55.58,136589.0,43.6539,43.6617,43.5362,43.6147,136589.0
2016-05-31 15:00:00,55.57,55.7,55.43,55.69,205981.0,43.6068,43.7088,43.4969,43.701,205981.0
2016-05-31 15:30:00,55.69,55.98,55.67,55.92,769554.0,43.701,43.9285,43.6853,43.8815,769554.0
2016-06-01 09:30:00,55.24,55.58,55.04,55.31,393892.0,43.3479,43.6147,43.1909,43.4028,393892.0
2016-06-01 10:00:00,55.37,55.68,55.3,55.43,175753.0,43.4499,43.6931,43.3949,43.4969,175753.0
2016-06-01 10:30:00,55.43,55.58,55.41,55.46,164665.0,43.4969,43.6147,43.4813,43.5205,164665.0
2016-06-01 11:00:00,55.47,55.64,55.28,55.28,263819.0,43.5283,43.6617,43.3792,43.3792,263819.0
2016-06-01 11:30:00,55.29,55.33,55.03,55.32,318709.0,43.3871,43.4185,43.1831,43.4106,318709.0
2016-06-01 12:00:00,55.32,55.44,55.23,55.24,164993.0,43.4106,43.5048,43.34,43.3479,164993.0
2016-06-01 12:30:00,55.24,55.28,55.13,55.25,191995.0,43.3479,43.3792,43.2615,43.3557,191995.0
2016-06-01 13:00:00,55.25,55.31,55.17,55.2,188430.0,43.3557,43.4028,43.2929,43.3165,188430.0
2016-06-01 13:30:00,55.2,55.34,55.19,55.23,121132.0,43.3165,43.4263,43.3086,43.34,121132.0
2016-06-01 14:00:00,55.23,55.23,55.0,55.01,132539.0,43.34,43.34,43.1595,43.1674,132539.0
2016-06-01 14:30:00,55.02,55.04,54.9,54.99,168778.0,43.1752,43.1909,43.081,43.1517,168778.0
2016-06-01 15:00:00,54.99,55.15,54.98,55.02,266377.0,43.1517,43.2772,43.1438,43.1752,266377.0
2016-06-01 15:30:00,55.03,55.04,54.89,54.91,523656.0,43.1831,43.1909,43.0732,43.0889,523656.0
2016-06-02 09:30:00,54.53,55.06,54.5,55.0,304235.0,42.7907,43.2066,42.7672,43.1595,304235.0
2016-06-02 10:00:00,54.99,55.06,54.84,54.87,211615.0,43.1517,43.2066,43.034,43.0575,211615.0
2016-06-02 10:30:00,54.87,55.01,54.83,55.01,204674.0,43.0575,43.1674,43.0261,43.1674,204674.0
2016-06-02 11:00:00,55.01,55.14,54.86,54.86,167163.0,43.1674,43.2694,43.0497,43.0497,167163.0
2016-06-02 11:30:00,54.86,54.99,54.84,54.95,127110.0,43.0497,43.1517,43.034,43.1203,127110.0
2016-06-02 12:00:00,54.94,54.94,54.66,54.7,89026.0,43.1124,43.1124,42.8927,42.9241,89026.0
2016-06-02 12:30:00,54.7,54.73,54.56,54.71,133896.0,42.9241,42.9476,42.8142,42.932,133896.0
2016-06-02 13:00:00,54.69,55.06,54.67,55.04,102524.0,42.9163,43.2066,42.9006,43.1909,102524.0
2016-06-02 13:30:00,55.04,55.27,55.03,55.25,146753.0,43.1909,43.3714,43.1831,43.3557,146753.0
2016-06-02 14:00:00,55.25,55.4,55.22,55.39,119949.0,43.3557,43.4734,43.3322,43.4656,119949.0
2016-06-02 14:30:00,55.39,55.39,55.28,55.33,120884.0,43.4656,43.4656,43.3792,43.4185,120884.0
2016-06-02 15:00:00,55.32,55.4,55.2,55.24,182751.0,43.4106,43.4734,43.3165,43.3479,182751.0
2016-06-02 15:30:00,55.25,55.28,55.05,55.1,440161.0,43.3557,43.3792,43.1988,43.238,440161.0
2016-06-03 09:30:00,55.19,55.28,54.86,55.06,195475.0,43.3086,43.3792,43.0497,43.2066,195475.0
2016-06-03 10:00:00,55.06,55.11,54.88,55.05,165394.0,43.2066,43.2458,43.0654,43.1988,165394.0
2016-06-03 10:30:00,55.05,55.05,54.82,54.89,149869.0,43.1988,43.1988,43.0183,43.0732,149869.0
2016-06-03 11:00:00,54.9,54.9,54.68,54.79,108639.0,43.081,43.081,42.9084,42.9947,108639.0
2016-06-03 11:30:00,54.8,55.19,54.8,55.17,82180.0,43.0026,43.3086,43.0026,43.2929,82180.0
2016-06-03 12:00:00,55.17,55.18,55.02,55.03,74882.0,43.2929,43.3008,43.1752,43.1831,74882.0
2016-06-03 12:30:00,55.04,55.08,54.82,54.85,68418.0,43.1909,43.2223,43.0183,43.0418,68418.0
2016-06-03 13:00:00,54.84,55.08,54.78,55.01,58182.0,43.034,43.2223,42.9869,43.1674,58182.0
2016-06-03 13:30:00,55.04,55.04,54.91,55.0,69017.0,43.1909,43.1909,43.0889,43.1595,69017.0
2016-06-03 14:00:00,54.99,55.01,54.78,54.87,85642.0,43.1517,43.1674,42.9869,43.0575,85642.0
2016-06-03 14:30:00,54.87,55.11,54.86,55.02,99740.0,43.0575,43.2458,43.0497,43.1752,99740.0
2016-06-03 15:00:00,55.01,55.01,54.82,54.83,126479.0,43.1674,43.1674,43.0183,43.0261,126479.0
2016-06-03 15:30:00,54.85,55.0,54.82,54.86,190043.0,43.0418,43.1595,43.0183,43.0497,190043.0
2016-06-06 09:30:00,54.82,54.93,54.51,54.55,102052.0,43.0183,43.1046,42.775,42.8064,102052.0
2016-06-06 10:00:00,54.56,54.59,54.25,54.26,121109.0,42.8142,42.8378,42.571,42.5788,121109.0
2016-06-06 10:30:00,54.27,54.51,54.18,54.46,105055.0,42.5867,42.775,42.5161,42.7358,105055.0
2016-06-06 11:00:00,54.46,54.51,54.23,54.38,83758.0,42.7358,42.775,42.5553,42.673,83758.0
2016-06-06 11:30:00,54.38,54.49,54.35,54.43,71619.0,42.673,42.7593,42.6495,42.7122,71619.0
2016-06-06 12:00:00,54.44,54.46,54.24,54.27,56241.0,42.7201,42.7358,42.5631,42.5867,56241.0
2016-06-06 12:30:00,54.27,54.34,54.15,54.29,48916.0,42.5867,42.6416,42.4925,42.6024,48916.0
2016-06-06 13:00:00,54.28,54.54,54.28,54.52,54472.0,42.5945,42.7985,42.5945,42.7829,54472.0
2016-06-06 13:30:00,54.53,54.62,54.5,54.57,60572.0,42.7907,42.8613,42.7672,42.8221,60572.0
2016-06-06 14:00:00,54.56,54.64,54.49,54.6,48058.0,42.8142,42.877,42.7593,42.8456,48058.0
2016-06-06 14:30:00,54.6,54.63,54.52,54.57,57362.0,42.8456,42.8692,42.7829,42.8221,57362.0
2016-06-06 15:00:00,54.57,54.64,54.56,54.6,75710.0,42.8221,42.877,42.8142,42.8456,75710.0
2016-06-06 15:30:00,54.61,54.66,54.56,54.58,177617.0,42.8535,42.8927,42.8142,42.8299,177617.0
2016-06-07 09:30:00,54.36,54.64,54.27,54.43,137741.0,42.6573,42.877,42.5867,42.7122,137741.0
2016-06-07 10:00:00,54.42,54.44,54.24,54.38,112162.0,42.7044,42.7201,42.5631,42.673,112162.0
2016-06-07 10:30:00,54.39,54.66,54.39,54.63,102412.0,42.6808,42.8927,42.6808,42.8692,102412.0
2016-06-07 11:00:00,54.63,54.8,54.58,54.77,91482.0,42.8692,43.0026,42.8299,42.979,91482.0
2016-06-07 11:30:00,54.78,55.09,54.75,55.09,132051.0,42.9869,43.2301,42.9633,43.2301,132051.0
2016-06-07 12:00:00,55.1,55.33,55.09,55.33,332652.0,43.238,43.4185,43.2301,43.4185,332652.0
2016-06-07 12:30:00,55.34,55.6,55.28,55.44,346855.0,43.4263,43.6304,43.3792,43.5048,346855.0
2016-06-07 13:00:00,55.44,55.64,55.34,55.4,149442.0,43.5048,43.6617,43.4263,43.4734,149442.0
2016-06-07 13:30:00,55.4,55.4,55.2,55.22,132769.0,43.4734,43.4734,43.3165,43.3322,132769.0
2016-06-07 14:00:00,55.22,55.33,55.1,55.11,123057.0,43.3322,43.4185,43.238,43.2458,123057.0
2016-06-07 14:30:00,55.1,55.16,55.03,55.15,118200.0,43.238,43.2851,43.1831,43.2772,118200.0
2016-06-07 15:00:00,55.15,55.24,55.15,55.23,104116.0,43.2772,43.3479,43.2772,43.34,104116.0
2016-06-07 15:30:00,55.23,55.24,55.14,55.16,268253.0,43.34,43.3479,43.2694,43.2851,268253.0
2016-06-08 09:30:00,55.32,55.44,55.02,55.16,97378.0,43.4106,43.5048,43.1752,43.2851,97378.0
2016-06-08 10:00:00,55.18,55.45,55.09,55.4,95961.0,43.3008,43.5126,43.2301,43.4734,95961.0
2016-06-08 10:30:00,55.38,55.51,55.28,55.29,104135.0,43.4577,43.5597,43.3792,43.3871,104135.0
2016-06-08 11:00:00,55.3,55.3,55.03,55.15,99700.0,43.3949,43.3949,43.1831,43.2772,99700.0
2016-06-08 11:30:00,55.13,55.38,55.12,55.32,138145.0,43.2615,43.4577,43.2537,43.4106,138145.0
2016-06-08 12:00:00,55.32,55.47,55.29,55.45,58644.0,43.4106,43.5283,43.3871,43.5126,58644.0
2016-06-08 12:30:00,55.47,55.48,55.34,55.48,51993.0,43.5283,43.5362,43.4263,43.5362,51993.0
2016-06-08 13:00:00,55.47,55.57,55.44,55.48,83843.0,43.5283,43.6068,43.5048,43.5362,83843.0
2016-06-08 13:30:00,55.49,55.49,55.41,55.48,48677.0,43.544,43.544,43.4813,43.5362,48677.0
2016-06-08 14:00:00,55.48,55.49,55.35,55.44,48477.0,43.5362,43.544,43.4342,43.5048,48477.0
2016-06-08 14:30:00,55.44,55.5,55.42,55.42,50993.0,43.5048,43.5519,43.4891,43.4891,50993.0
2016-06-08 15:00:00,55.43,55.56,55.37,55.37,107549.0,43.4969,43.599,43.4499,43.4499,107549.0
2016-06-08 15:30:00,55.36,55.38,55.25,55.29,256743.0,43.442,43.4577,43.3557,43.3871,256743.0
2016-06-09 09:30:00,55.07,55.53,55.02,55.33,167421.0,43.2145,43.5754,43.1752,43.4185,167421.0
2016-06-09 10:00:00,55.3,55.37,55.0,55.11,79221.0,43.3949,43.4499,43.1595,43.2458,79221.0
2016-06-09 10:30:00,55.1,55.14,55.0,55.07,106557.0,43.238,43.2694,43.1595,43.2145,106557.0
2016-06-09 11:00:00,55.07,55.2,55.05,55.16,119425.0,43.2145,43.3165,43.1988,43.2851,119425.0
2016-06-09 11:30:00,55.15,55.23,55.13,55.17,71199.0,43.2772,43.34,43.2615,43.2929,71199.0
2016-06-09 12:00:00,55.16,55.25,55.13,55.25,38021.0,43.2851,43.3557,43.2615,43.3557,38021.0
2016-06-09 12:30:00,55.24,55.44,55.23,55.41,43852.0,43.3479,43.5048,43.34,43.4813,43852.0
2016-06-09 13:00:00,55.43,55.49,55.35,55.47,53060.0,43.4969,43.544,43.4342,43.5283,53060.0
2016-06-09 13:30:00,55.48,55.52,55.37,55.5,81271.0,43.5362,43.5676,43.4499,43.5519,81271.0
2016-06-09 14:00:00,55.5,55.52,55.39,55.41,61033.0,43.5519,43.5676,43.4656,43.4813,61033.0
2016-06-09 14:30:00,55.42,55.55,55.4,55.53,49896.0,43.4891,43.5911,43.4734,43.5754,49896.0
2016-06-09 15:00:00,55.53,55.55,55.47,55.54,58097.0,43.5754,43.5911,43.5283,43.5833,58097.0
2016-06-09 15:30:00,55.54,55.75,55.52,55.65,362151.0,43.5833,43.7481,43.5676,43.6696,362151.0
2016-06-10 09:30:00,55.38,55.85,55.09,55.84,225979.0,43.4577,43.8265,43.2301,43.8187,225979.0
2016-06-10 10:00:00,55.85,55.94,55.58,55.79,170148.0,43.8265,43.8972,43.6147,43.7794,170148.0
2016-06-10 10:30:00,55.8,56.05,55.75,55.97,225120.0,43.7873,43.9835,43.7481,43.9207,225120.0
2016-06-10 11:00:00,55.97,56.03,55.9,56.0,203401.0,43.9207,43.9678,43.8658,43.9442,203401.0
2016-06-10 11:30:00,56.0,56.02,55.7,55.8,129402.0,43.9442,43.9599,43.7088,43.7873,129402.0
2016-06-10 12:00:00,55.81,55.83,55.58,55.63,82597.0,43.7951,43.8108,43.6147,43.6539,82597.0
2016-06-10 12:30:00,55.63,55.74,55.56,55.73,97129.0,43.6539,43.7402,43.599,43.7324,97129.0
2016-06-10 13:00:00,55.73,55.75,55.64,55.74,109004.0,43.7324,43.7481,43.6617,43.7402,109004.0
2016-06-10 13:30:00,55.74,55.74,55.49,55.61,85275.0,43.7402,43.7402,43.544,43.6382,85275.0
2016-06-10 14:00:00,55.6,55.67,55.49,55.61,134886.0,43.6304,43.6853,43.544,43.6382,134886.0
2016-06-10 14:30:00,55.62,55.73,55.5,55.53,104287.0,43.646,43.7324,43.5519,43.5754,104287.0
2016-06-10 15:00:00,55.54,55.71,55.52,55.69,109013.0,43.5833,43.7167,43.5676,43.701,109013.0
2016-06-10 15:30:00,55.69,55.83,55.67,55.7,304334.0,43.701,43.8108,43.6853,43.7088,304334.0
2016-06-13 09:30:00,55.29,55.76,55.21,55.64,214091.0,43.3871,43.7559,43.3243,43.6617,214091.0
2016-06-13 10:00:00,55.65,55.74,55.43,55.49,122530.0,43.6696,43.7402,43.4969,43.544,122530.0
2016-06-13 10:30:00,55.5,55.6,55.35,55.46,88167.0,43.5519,43.6304,43.4342,43.5205,88167.0
2016-06-13 11:00:00,55.46,55.5,55.27,55.29,83506.0,43.5205,43.5519,43.3714,43.3871,83506.0
2016-06-13 11:30:00,55.29,55.3,55.05,55.07,90344.0,43.3871,43.3949,43.1988,43.2145,90344.0
2016-06-13 12:00:00,55.08,55.31,55.05,55.27,86820.0,43.2223,43.4028,43.1988,43.3714,86820.0
2016-06-13 12:30:00,55.27,55.33,55.17,55.24,68638.0,43.3714,43.4185,43.2929,43.3479,68638.0
2016-06-13 13:00:00,55.25,55.36,55.22,55.29,73440.0,43.3557,43.442,43.3322,43.3871,73440.0
2016-06-13 13:30:00,55.29,55.35,55.13,55.21,132051.0,43.3871,43.4342,43.2615,43.3243,132051.0
2016-06-13 14:00:00,55.19,55.3,55.18,55.25,106205.0,43.3086,43.3949,43.3008,43.3557,106205.0
2016-06-13 14:30:00,55.24,55.42,55.23,55.35,125020.0,43.3479,43.4891,43.34,43.4342,125020.0
2016-06-13 15:00:00,55.33,55.35,55.19,55.22,120231.0,43.4185,43.4342,43.3086,43.3322,120231.0
2016-06-13 15:30:00,55.21,55.25,55.01,55.02,283041.0,43.3243,43.3557,43.1674,43.1752,283041.0
2016-06-14 09:30:00,54.79,55.19,54.76,54.89,96665.0,42.9947,43.3086,42.9712,43.0732,96665.0
2016-06-14 10:00:00,54.89,54.96,54.56,54.63,72065.0,43.0732,43.1281,42.8142,42.8692,72065.0
2016-06-14 10:30:00,54.62,54.72,54.48,54.55,53218.0,42.8613,42.9398,42.7515,42.8064,53218.0
2016-06-14 11:00:00,54.55,54.68,54.49,54.53,51516.0,42.8064,42.9084,42.7593,42.7907,51516.0
2016-06-14 11:30:00,54.54,54.56,54.35,54.47,68273.0,42.7985,42.8142,42.6495,42.7436,68273.0
2016-06-14 12:00:00,54.48,54.97,54.45,54.94,39990.0,42.7515,43.136,42.7279,43.1124,39990.0
2016-06-14 12:30:00,54.91,54.94,54.72,54.82,38777.0,43.0889,43.1124,42.9398,43.0183,38777.0
2016-06-14 13:00:00,54.82,54.88,54.75,54.81,77348.0,43.0183,43.0654,42.9633,43.0104,77348.0
2016-06-14 13:30:00,54.81,54.86,54.6,54.63,121662.0,43.0104,43.0497,42.8456,42.8692,121662.0
2016-06-14 14:00:00,54.62,54.79,54.58,54.78,39109.0,42.8613,42.9947,42.8299,42.9869,39109.0
2016-06-14 14:30:00,54.78,54.86,54.56,54.56,50025.0,42.9869,43.0497,42.8142,42.8142,50025.0
2016-06-14 15:00:00,54.55,54.76,54.5,54.66,245779.0,42.8064,42.9712,42.7672,42.8927,245779.0
2016-06-14 15:30:00,54.66,54.72,54.57,54.65,269357.0,42.8927,42.9398,42.8221,42.8849,269357.0
2016-06-15 09:30:00,54.84,54.99,54.24,54.26,249540.0,43.034,43.1517,42.5631,42.5788,249540.0
2016-06-15 10:00:00,54.27,54.63,54.21,54.55,255072.0,42.5867,42.8692,42.5396,42.8064,255072.0
2016-06-15 10:30:00,54.57,54.82,54.48,54.75,209892.0,42.8221,43.0183,42.7515,42.9633,209892.0
2016-06-15 11:00:00,54.74,54.94,54.67,54.69,151708.0,42.9555,43.1124,42.9006,42.9163,151708.0
2016-06-15 11:30:00,54.68,54.69,54.27,54.34,149261.0,42.9084,42.9163,42.5867,42.6416,149261.0
2016-06-15 12:00:00,54.35,54.53,54.35,54.53,109296.0,42.6495,42.7907,42.6495,42.7907,109296.0
2016-06-15 12:30:00,54.53,54.59,54.31,54.31,81140.0,42.7907,42.8378,42.6181,42.6181,81140.0
2016-06-15 13:00:00,54.31,54.43,54.31,54.38,64474.0,42.6181,42.7122,42.6181,42.673,64474.0
2016-06-15 13:30:00,54.39,54.46,54.29,54.34,66642.0,42.6808,42.7358,42.6024,42.6416,66642.0
2016-06-15 14:00:00,54.34,54.5,54.25,54.34,181454.0,42.6416,42.7672,42.571,42.6416,181454.0
2016-06-15 14:30:00,54.33,54.54,54.28,54.48,97608.0,42.6338,42.7985,42.5945,42.7515,97608.0
2016-06-15 15:00:00,54.48,54.61,54.47,54.55,134363.0,42.7515,42.8535,42.7436,42.8064,134363.0
2016-06-15 15:30:00,54.55,54.57,54.16,54.26,278352.0,42.8064,42.8221,42.5004,42.5788,278352.0
2016-06-16 09:30:00,54.22,54.26,52.95,52.95,295844.0,42.5474,42.5788,41.5508,41.5508,295844.0
2016-06-16 10:00:00,52.99,53.33,52.86,53.31,235267.0,41.5822,41.849,41.4802,41.8333,235267.0
2016-06-16 10:30:00,53.28,53.46,53.18,53.44,100502.0,41.8098,41.9511,41.7313,41.9354,100502.0
2016-06-16 11:00:00,53.44,53.79,53.35,53.75,147670.0,41.9354,42.21,41.8647,42.1786,147670.0
2016-06-16 11:30:00,53.75,53.85,53.52,53.59,105728.0,42.1786,42.2571,41.9981,42.0531,105728.0
2016-06-16 12:00:00,53.59,53.77,53.38,53.72,69423.0,42.0531,42.1943,41.8883,42.1551,69423.0
2016-06-16 12:30:00,53.72,53.72,53.55,53.62,81403.0,42.1551,42.1551,42.0217,42.0766,81403.0
2016-06-16 13:00:00,53.62,53.68,53.45,53.48,86003.0,42.0766,42.1237,41.9432,41.9667,86003.0
2016-06-16 13:30:00,53.48,53.51,53.22,53.25,117111.0,41.9667,41.9903,41.7627,41.7863,117111.0
2016-06-16 14:00:00,53.25,53.56,53.22,53.46,153491.0,41.7863,42.0295,41.7627,41.9511,153491.0
2016-06-16 14:30:00,53.46,53.5,53.33,53.41,253134.0,41.9511,41.9824,41.849,41.9118,253134.0
2016-06-16 15:00:00,53.41,53.48,53.31,53.4,231163.0,41.9118,41.9667,41.8333,41.904,231163.0
2016-06-16 15:30:00,53.4,53.44,53.23,53.31,489092.0,41.904,41.9354,41.7706,41.8333,489092.0
2016-06-17 09:30:00,53.23,53.46,52.69,53.38,250188.0,41.7706,41.9511,41.3468,41.8883,250188.0
2016-06-17 10:00:00,53.39,53.5,53.26,53.32,130522.0,41.8961,41.9824,41.7941,41.8412,130522.0
2016-06-17 10:30:00,53.29,53.5,53.2,53.39,136850.0,41.8177,41.9824,41.747,41.8961,136850.0
2016-06-17 11:00:00,53.39,53.41,53.08,53.1,93406.0,41.8961,41.9118,41.6529,41.6686,93406.0
2016-06-17 11:30:00,53.08,53.11,52.98,53.03,170873.0,41.6529,41.6764,41.5744,41.6136,170873.0
2016-06-17 12:00:00,53.03,53.18,53.01,53.13,121148.0,41.6136,41.7313,41.5979,41.6921,121148.0
2016-06-17 12:30:00,53.14,53.15,52.96,53.01,198409.0,41.6999,41.7078,41.5587,41.5979,198409.0
2016-06-17 13:00:00,53.02,53.07,52.87,53.04,118263.0,41.6058,41.645,41.4881,41.6215,118263.0
2016-06-17 13:30:00,53.03,53.27,53.02,53.22,369655.0,41.6136,41.802,41.6058,41.7627,369655.0
2016-06-17 14:00:00,53.22,53.42,53.2,53.42,338750.0,41.7627,41.9197,41.747,41.9197,338750.0
2016-06-17 14:30:00,53.42,53.73,53.41,53.72,221814.0,41.9197,42.1629,41.9118,42.1551,221814.0
2016-06-17 15:00:00,53.72,53.72,53.59,53.69,163323.0,42.1551,42.1551,42.0531,42.1315,163323.0
2016-06-17 15:30:00,53.68,53.74,53.6,53.65,409910.0,42.1237,42.1708,42.0609,42.1002,409910.0
2016-06-20 09:30:00,54.24,54.77,54.14,54.25,233621.0,42.5631,42.979,42.4847,42.571,233621.0
2016-06-20 10:00:00,54.26,54.59,54.24,54.35,78656.0,42.5788,42.8378,42.5631,42.6495,78656.0
2016-06-20 10:30:00,54.35,54.72,54.24,54.7,136857.0,42.6495,42.9398,42.5631,42.9241,136857.0
2016-06-20 11:00:00,54.69,54.81,54.62,54.64,136408.0,42.9163,43.0104,42.8613,42.877,136408.0
2016-06-20 11:30:00,54.64,54.66,54.46,54.57,70328.0,42.877,42.8927,42.7358,42.8221,70328.0
2016-06-20 12:00:00,54.57,54.57,54.41,54.45,63029.0,42.8221,42.8221,42.6965,42.7279,63029.0
2016-06-20 12:30:00,54.45,54.56,54.31,54.34,77112.0,42.7279,42.8142,42.6181,42.6416,77112.0
2016-06-20 13:00:00,54.33,54.35,54.09,54.11,74309.0,42.6338,42.6495,42.4454,42.4611,74309.0
2016-06-20 13:30:00,54.11,54.13,53.99,53.99,89378.0,42.4611,42.4768,42.367,42.367,89378.0
2016-06-20 14:00:00,54.0,54.07,53.84,53.87,69697.0,42.3748,42.4297,42.2492,42.2728,69697.0
2016-06-20 14:30:00,53.85,53.96,53.73,53.88,203809.0,42.2571,42.3434,42.1629,42.2806,203809.0
2016-06-20 15:00:00,53.88,53.94,53.8,53.8,109190.0,42.2806,42.3277,42.2179,42.2179,109190.0
2016-06-20 15:30:00,53.8,53.9,53.67,53.71,198819.0,42.2179,42.2963,42.1158,42.1472,198819.0
2016-06-21 09:30:00,53.89,53.98,53.55,53.76,108787.0,42.2885,42.3591,42.0217,42.1865,108787.0
2016-06-21 10:00:00,53.8,54.02,53.54,53.94,206006.0,42.2179,42.3905,42.0138,42.3277,206006.0
2016-06-21 10:30:00,53.93,54.01,53.79,53.97,60901.0,42.3199,42.3826,42.21,42.3513,60901.0
2016-06-21 11:00:00,53.98,54.29,53.98,54.24,70388.0,42.3591,42.6024,42.3591,42.5631,70388.0
2016-06-21 11:30:00,54.23,54.31,54.08,54.31,94656.0,42.5553,42.6181,42.4376,42.6181,94656.0
2016-06-21 12:00:00,54.3,54.3,54.08,54.1,59154.0,42.6102,42.6102,42.4376,42.4533,59154.0
2016-06-21 12:30:00,54.1,54.15,54.0,54.14,51202.0,42.4533,42.4925,42.3748,42.4847,51202.0
2016-06-21 13:00:00,54.15,54.25,54.12,54.2,76216.0,42.4925,42.571,42.469,42.5317,76216.0
2016-06-21 13:30:00,54.21,54.23,54.11,54.18,51495.0,42.5396,42.5553,42.4611,42.5161,51495.0
2016-06-21 14:00:00,54.18,54.18,53.99,54.0,63868.0,42.5161,42.5161,42.367,42.3748,63868.0
2016-06-21 14:30:00,54.0,54.1,53.97,54.0,57425.0,42.3748,42.4533,42.3513,42.3748,57425.0
2016-06-21 15:00:00,54.0,54.06,53.89,54.04,80171.0,42.3748,42.4219,42.2885,42.4062,80171.0
2016-06-21 15:30:00,54.04,54.08,53.93,53.94,140220.0,42.4062,42.4376,42.3199,42.3277,140220.0
2016-06-22 09:30:00,54.13,54.47,54.02,54.24,99594.0,42.4768,42.7436,42.3905,42.5631,99594.0
2016-06-22 10:00:00,54.24,54.46,54.22,54.3,110410.0,42.5631,42.7358,42.5474,42.6102,110410.0
2016-06-22 10:30:00,54.3,54.49,54.28,54.36,186547.0,42.6102,42.7593,42.5945,42.6573,186547.0
2016-06-22 11:00:00,54.36,54.5,54.35,54.44,123837.0,42.6573,42.7672,42.6495,42.7201,123837.0
2016-06-22 11:30:00,54.43,54.44,54.23,54.24,97876.0,42.7122,42.7201,42.5553,42.5631,97876.0
2016-06-22 12:00:00,54.22,54.26,53.93,53.97,54341.0,42.5474,42.5788,42.3199,42.3513,54341.0
2016-06-22 12:30:00,53.95,54.08,53.85,53.91,69355.0,42.3356,42.4376,42.2571,42.3042,69355.0
2016-06-22 13:00:00,53.91,53.91,53.68,53.71,64389.0,42.3042,42.3042,42.1237,42.1472,64389.0
2016-06-22 13:30:00,53.71,53.87,53.68,53.81,63803.0,42.1472,42.2728,42.1237,42.2257,63803.0
2016-06-22 14:00:00,53.81,53.85,53.73,53.79,51423.0,42.2257,42.2571,42.1629,42.21,51423.0
2016-06-22 14:30:00,53.79,53.81,53.63,53.66,50061.0,42.21,42.2257,42.0845,42.108,50061.0
2016-06-22 15:00:00,53.65,53.72,53.55,53.55,90393.0,42.1002,42.1551,42.0217,42.0217,90393.0
2016-06-22 15:30:00,53.57,53.63,53.48,53.54,214234.0,42.0374,42.0845,41.9667,42.0138,214234.0
2016-06-23 09:30:00,54.04,54.2,53.33,53.44,173577.0,42.4062,42.5317,41.849,41.9354,173577.0
2016-06-23 10:00:00,53.45,53.66,53.38,53.53,165843.0,41.9432,42.108,41.8883,42.006,165843.0
2016-06-23 10:30:00,53.52,53.52,53.34,53.38,98572.0,41.9981,41.9981,41.8569,41.8883,98572.0
2016-06-23 11:00:00,53.38,53.62,53.38,53.59,122949.0,41.8883,42.0766,41.8883,42.0531,122949.0
2016-06-23 11:30:00,53.6,53.72,53.52,53.59,176899.0,42.0609,42.1551,41.9981,42.0531,176899.0
2016-06-23 12:00:00,53.59,53.77,53.57,53.69,201779.0,42.0531,42.1943,42.0374,42.1315,201779.0
2016-06-23 12:30:00,53.68,53.68,53.57,53.64,57836.0,42.1237,42.1237,42.0374,42.0923,57836.0
2016-06-23 13:00:00,53.64,53.64,53.53,53.59,74646.0,42.0923,42.0923,42.006,42.0531,74646.0
2016-06-23 13:30:00,53.58,53.59,53.45,53.52,113189.0,42.0452,42.0531,41.9432,41.9981,113189.0
2016-06-23 14:00:00,53.51,53.6,53.4,53.4,117915.0,41.9903,42.0609,41.904,41.904,117915.0
2016-06-23 14:30:00,53.41,53.41,53.13,53.14,146109.0,41.9118,41.9118,41.6921,41.6999,146109.0
2016-06-23 15:00:00,53.14,53.29,53.02,53.04,145724.0,41.6999,41.8177,41.6058,41.6215,145724.0
2016-06-23 15:30:00,53.03,53.17,52.99,53.16,337992.0,41.6136,41.7235,41.5822,41.7156,337992.0
2016-06-24 09:30:00,51.71,52.23,51.45,51.75,316757.0,40.5778,40.9858,40.3738,40.6092,316757.0
2016-06-24 10:00:00,51.75,52.38,51.75,52.29,186923.0,40.6092,41.1036,40.6092,41.0329,186923.0
2016-06-24 10:30:00,52.29,52.66,52.27,52.54,183229.0,41.0329,41.3233,41.0172,41.2291,183229.0
2016-06-24 11:00:00,52.51,52.62,52.36,52.62,105305.0,41.2056,41.2919,41.0879,41.2919,105305.0
2016-06-24 11:30:00,52.62,52.96,52.57,52.96,204295.0,41.2919,41.5587,41.2527,41.5587,204295.0
2016-06-24 12:00:00,52.96,53.0,52.71,52.78,101683.0,41.5587,41.5901,41.3625,41.4174,101683.0
2016-06-24 12:30:00,52.8,53.05,52.79,53.03,263634.0,41.4331,41.6293,41.4253,41.6136,263634.0
2016-06-24 13:00:00,53.03,53.08,52.9,53.02,137916.0,41.6136,41.6529,41.5116,41.6058,137916.0
2016-06-24 13:30:00,53.03,53.21,52.98,53.2,180365.0,41.6136,41.7549,41.5744,41.747,180365.0
2016-06-24 14:00:00,53.21,53.25,53.05,53.09,111290.0,41.7549,41.7863,41.6293,41.6607,111290.0
2016-06-24 14:30:00,53.08,53.21,52.95,53.12,202936.0,41.6529,41.7549,41.5508,41.6842,202936.0
2016-06-24 15:00:00,53.13,53.15,52.99,53.07,205178.0,41.6921,41.7078,41.5822,41.645,205178.0
2016-06-24 15:30:00,53.07,53.33,52.99,53.11,453365.0,41.645,41.849,41.5822,41.6764,453365.0
2016-06-27 09:30:00,52.68,52.77,51.51,51.53,282864.0,41.339,41.4096,40.4209,40.4365,282864.0
2016-06-27 10:00:00,51.55,51.8,51.52,51.55,123910.0,40.4522,40.6484,40.4287,40.4522,123910.0
2016-06-27 10:30:00,51.57,51.57,50.98,51.03,152237.0,40.4679,40.4679,40.005,40.0442,152237.0
2016-06-27 11:00:00,51.01,51.26,50.9,51.01,145012.0,40.0285,40.2247,39.9422,40.0285,145012.0
2016-06-27 11:30:00,51.02,51.35,51.0,51.18,189128.0,40.0363,40.2953,40.0206,40.1619,189128.0
2016-06-27 12:00:00,51.17,51.45,51.08,51.43,97546.0,40.154,40.3738,40.0834,40.3581,97546.0
2016-06-27 12:30:00,51.44,51.44,51.22,51.36,143687.0,40.3659,40.3659,40.1933,40.3031,143687.0
2016-06-27 13:00:00,51.36,51.8,51.35,51.77,140606.0,40.3031,40.6484,40.2953,40.6249,140606.0
2016-06-27 13:30:00,51.77,51.79,51.62,51.78,338589.0,40.6249,40.6406,40.5072,40.6327,338589.0
2016-06-27 14:00:00,51.78,51.93,51.64,51.81,160301.0,40.6327,40.7504,40.5229,40.6563,160301.0
2016-06-27 14:30:00,51.81,51.9,51.6,51.65,152478.0,40.6563,40.7269,40.4915,40.5307,152478.0
2016-06-27 15:00:00,51.65,51.75,51.57,51.65,233597.0,40.5307,40.6092,40.4679,40.5307,233597.0
2016-06-27 15:30:00,51.65,51.93,51.61,51.82,321661.0,40.5307,40.7504,40.4993,40.6641,321661.0
2016-06-28 09:30:00,52.04,52.57,51.97,52.39,195202.0,40.8368,41.2527,40.7818,41.1114,195202.0
2016-06-28 10:00:00,52.39,52.58,52.18,52.25,118811.0,41.1114,41.2605,40.9466,41.0015,118811.0
2016-06-28 10:30:00,52.23,52.26,52.11,52.2,157707.0,40.9858,41.0094,40.8917,40.9623,157707.0
2016-06-28 11:00:00,52.21,52.42,52.18,52.26,97049.0,40.9702,41.1349,40.9466,41.0094,97049.0
2016-06-28 11:30:00,52.27,52.48,52.21,52.34,72940.0,41.0172,41.182,40.9702,41.0722,72940.0
2016-06-28 12:00:00,52.35,52.41,52.24,52.27,56462.0,41.08,41.1271,40.9937,41.0172,56462.0
2016-06-28 12:30:00,52.28,52.42,52.23,52.25,70349.0,41.0251,41.1349,40.9858,41.0015,70349.0
2016-06-28 13:00:00,52.25,52.26,51.95,51.95,81831.0,41.0015,41.0094,40.7661,40.7661,81831.0
2016-06-28 13:30:00,51.94,52.0,51.79,51.81,140232.0,40.7583,40.8054,40.6406,40.6563,140232.0
2016-06-28 14:00:00,51.81,52.04,51.81,52.02,82150.0,40.6563,40.8368,40.6563,40.8211,82150.0
2016-06-28 14:30:00,52.02,52.27,52.0,52.24,121518.0,40.8211,41.0172,40.8054,40.9937,121518.0
2016-06-28 15:00:00,52.26,52.33,52.01,52.07,158276.0,41.0094,41.0643,40.8132,40.8603,158276.0
2016-06-28 15:30:00,52.07,52.24,51.99,52.17,317558.0,40.8603,40.9937,40.7975,40.9388,317558.0
2016-06-29 09:30:00,52.67,53.95,52.67,53.59,409586.0,41.3311,42.3356,41.3311,42.0531,409586.0
2016-06-29 10:00:00,53.59,53.96,53.5,53.92,211921.0,42.0531,42.3434,41.9824,42.312,211921.0
2016-06-29 10:30:00,53.93,54.16,53.87,53.97,280013.0,42.3199,42.5004,42.2728,42.3513,280013.0
2016-06-29 11:00:00,53.97,54.32,53.96,54.3,147103.0,42.3513,42.6259,42.3434,42.6102,147103.0
2016-06-29 11:30:00,54.31,54.6,54.28,54.59,234692.0,42.6181,42.8456,42.5945,42.8378,234692.0
2016-06-29 12:00:00,54.59,54.79,54.48,54.76,176335.0,42.8378,42.9947,42.7515,42.9712,176335.0
2016-06-29 12:30:00,54.76,54.8,54.7,54.73,230463.0,42.9712,43.0026,42.9241,42.9476,230463.0
2016-06-29 13:00:00,54.73,54.88,54.65,54.81,255603.0,42.9476,43.0654,42.8849,43.0104,255603.0
2016-06-29 13:30:00,54.81,55.1,54.79,55.1,243075.0,43.0104,43.238,42.9947,43.238,243075.0
2016-06-29 14:00:00,55.09,55.14,54.92,55.0,237930.0,43.2301,43.2694,43.0967,43.1595,237930.0
2016-06-29 14:30:00,55.0,55.15,54.97,55.14,207080.0,43.1595,43.2772,43.136,43.2694,207080.0
2016-06-29 15:00:00,55.13,55.16,55.03,55.15,230332.0,43.2615,43.2851,43.1831,43.2772,230332.0
2016-06-29 15:30:00,55.14,55.15,54.99,55.08,571568.0,43.2694,43.2772,43.1517,43.2223,571568.0
2016-06-30 09:30:00,55.1,55.2,54.72,54.91,210748.0,43.238,43.3165,42.9398,43.0889,210748.0
2016-06-30 10:00:00,54.93,55.02,54.72,54.78,300682.0,43.1046,43.1752,42.9398,42.9869,300682.0
2016-06-30 10:30:00,54.79,55.19,54.75,55.17,274793.0,42.9947,43.3086,42.9633,43.2929,274793.0
2016-06-30 11:00:00,55.16,55.16,54.95,55.05,261238.0,43.2851,43.2851,43.1203,43.1988,261238.0
2016-06-30 11:30:00,55.05,55.13,54.86,54.98,220630.0,43.1988,43.2615,43.0497,43.1438,220630.0
2016-06-30 12:00:00,54.98,55.13,54.95,55.05,255108.0,43.1438,43.2615,43.1203,43.1988,255108.0
2016-06-30 12:30:00,55.05,55.09,54.96,54.96,170490.0,43.1988,43.2301,43.1281,43.1281,170490.0
2016-06-30 13:00:00,54.96,55.01,54.86,54.91,189225.0,43.1281,43.1674,43.0497,43.0889,189225.0
2016-06-30 13:30:00,54.92,54.96,54.86,54.91,132833.0,43.0967,43.1281,43.0497,43.0889,132833.0
2016-06-30 14:00:00,54.92,54.98,54.86,54.88,173370.0,43.0967,43.1438,43.0497,43.0654,173370.0
2016-06-30 14:30:00,54.88,54.98,54.87,54.92,178555.0,43.0654,43.1438,43.0575,43.0967,178555.0
2016-06-30 15:00:00,54.92,54.96,54.78,54.91,220963.0,43.0967,43.1281,42.9869,43.0889,220963.0
2016-06-30 15:30:00,54.92,54.93,54.79,54.86,634675.0,43.0967,43.1046,42.9947,43.0497,634675.0
2016-07-01 09:30:00,54.78,55.24,54.78,55.19,109272.0,42.9869,43.3479,42.9869,43.3086,109272.0
2016-07-01 10:00:00,55.19,55.29,54.99,55.06,78715.0,43.3086,43.3871,43.1517,43.2066,78715.0
2016-07-01 10:30:00,55.05,55.21,54.97,55.11,131099.0,43.1988,43.3243,43.136,43.2458,131099.0
2016-07-01 11:00:00,55.11,55.16,54.79,54.81,150744.0,43.2458,43.2851,42.9947,43.0104,150744.0
2016-07-01 11:30:00,54.81,54.9,54.75,54.75,103461.0,43.0104,43.081,42.9633,42.9633,103461.0
2016-07-01 12:00:00,54.76,54.96,54.75,54.9,71054.0,42.9712,43.1281,42.9633,43.081,71054.0
2016-07-01 12:30:00,54.89,54.97,54.87,54.97,79505.0,43.0732,43.136,43.0575,43.136,79505.0
2016-07-01 13:00:00,54.98,55.04,54.81,54.81,148832.0,43.1438,43.1909,43.0104,43.0104,148832.0
2016-07-01 13:30:00,54.8,54.97,54.77,54.95,122496.0,43.0026,43.136,42.979,43.1203,122496.0
2016-07-01 14:00:00,54.96,54.97,54.81,54.86,89847.0,43.1281,43.136,43.0104,43.0497,89847.0
2016-07-01 14:30:00,54.86,54.87,54.7,54.79,92648.0,43.0497,43.0575,42.9241,42.9947,92648.0
2016-07-01 15:00:00,54.8,54.98,54.8,54.89,118946.0,43.0026,43.1438,43.0026,43.0732,118946.0
2016-07-01 15:30:00,54.88,54.95,54.77,54.93,348723.0,43.0654,43.1203,42.979,43.1046,348723.0
2016-07-05 09:30:00,54.72,54.79,54.16,54.27,177780.0,42.9398,42.9947,42.5004,42.5867,177780.0
2016-07-05 10:00:00,54.28,54.45,54.24,54.29,118888.0,42.5945,42.7279,42.5631,42.6024,118888.0
2016-07-05 10:30:00,54.28,54.37,54.18,54.25,102272.0,42.5945,42.6651,42.5161,42.571,102272.0
2016-07-05 11:00:00,54.26,54.27,53.99,54.19,116714.0,42.5788,42.5867,42.367,42.5239,116714.0
2016-07-05 11:30:00,54.18,54.31,54.12,54.21,150989.0,42.5161,42.6181,42.469,42.5396,150989.0
2016-07-05 12:00:00,54.2,54.63,54.19,54.63,122474.0,42.5317,42.8692,42.5239,42.8692,122474.0
2016-07-05 12:30:00,54.63,54.74,54.59,54.73,107819.0,42.8692,42.9555,42.8378,42.9476,107819.0
2016-07-05 13:00:00,54.74,54.85,54.71,54.77,120434.0,42.9555,43.0418,42.932,42.979,120434.0
2016-07-05 13:30:00,54.76,54.81,54.69,54.72,120646.0,42.9712,43.0104,42.9163,42.9398,120646.0
2016-07-05 14:00:00,54.72,54.85,54.69,54.74,76617.0,42.9398,43.0418,42.9163,42.9555,76617.0
2016-07-05 14:30:00,54.74,54.78,54.59,54.68,82530.0,42.9555,42.9869,42.8378,42.9084,82530.0
2016-07-05 15:00:00,54.67,54.82,54.67,54.79,117875.0,42.9006,43.0183,42.9006,42.9947,117875.0
2016-07-05 15:30:00,54.79,54.97,54.76,54.9,293452.0,42.9947,43.136,42.9712,43.081,293452.0
2016-07-06 09:30:00,54.77,55.43,54.73,55.03,163361.0,42.979,43.4969,42.9476,43.1831,163361.0
2016-07-06 10:00:00,55.05,55.1,54.84,54.85,212700.0,43.1988,43.238,43.034,43.0418,212700.0
2016-07-06 10:30:00,54.82,55.11,54.73,55.09,136745.0,43.0183,43.2458,42.9476,43.2301,136745.0
2016-07-06 11:00:00,55.1,55.33,55.04,55.07,134452.0,43.238,43.4185,43.1909,43.2145,134452.0
2016-07-06 11:30:00,55.08,55.15,54.99,55.12,117282.0,43.2223,43.2772,43.1517,43.2537,117282.0
2016-07-06 12:00:00,55.12,55.25,55.07,55.1,80946.0,43.2537,43.3557,43.2145,43.238,80946.0
2016-07-06 12:30:00,55.11,55.17,54.99,55.05,94092.0,43.2458,43.2929,43.1517,43.1988,94092.0
2016-07-06 13:00:00,55.05,55.14,54.99,55.07,75545.0,43.1988,43.2694,43.1517,43.2145,75545.0
2016-07-06 13:30:00,55.07,55.1,55.0,55.02,65681.0,43.2145,43.238,43.1595,43.1752,65681.0
2016-07-06 14:00:00,55.01,55.14,54.97,55.13,155507.0,43.1674,43.2694,43.136,43.2615,155507.0
2016-07-06 14:30:00,55.14,55.32,55.13,55.31,149150.0,43.2694,43.4106,43.2615,43.4028,149150.0
2016-07-06 15:00:00,55.3,55.65,55.28,55.63,303729.0,43.3949,43.6696,43.3792,43.6539,303729.0
2016-07-06 15:30:00,55.63,55.89,55.62,55.84,702703.0,43.6539,43.8579,43.646,43.8187,702703.0
2016-07-07 09:30:00,55.54,55.99,55.52,55.91,110396.0,43.5833,43.9364,43.5676,43.8736,110396.0
2016-07-07 10:00:00,55.91,56.03,55.83,55.99,84174.0,43.8736,43.9678,43.8108,43.9364,84174.0
2016-07-07 10:30:00,55.98,56.14,55.92,55.98,158878.0,43.9285,44.0541,43.8815,43.9285,158878.0
2016-07-07 11:00:00,55.98,56.09,55.87,55.93,95531.0,43.9285,44.0149,43.8422,43.8893,95531.0
2016-07-07 11:30:00,55.92,55.96,55.72,55.84,65380.0,43.8815,43.9128,43.7245,43.8187,65380.0
2016-07-07 12:00:00,55.85,55.9,55.67,55.8,58546.0,43.8265,43.8658,43.6853,43.7873,58546.0
2016-07-07 12:30:00,55.78,55.8,55.49,55.5,56632.0,43.7716,43.7873,43.544,43.5519,56632.0
2016-07-07 13:00:00,55.51,55.55,55.39,55.53,124985.0,43.5597,43.5911,43.4656,43.5754,124985.0
2016-07-07 13:30:00,55.54,55.58,55.41,55.45,77591.0,43.5833,43.6147,43.4813,43.5126,77591.0
2016-07-07 14:00:00,55.46,55.5,55.24,55.32,62370.0,43.5205,43.5519,43.3479,43.4106,62370.0
2016-07-07 14:30:00,55.33,55.34,55.22,55.23,108340.0,43.4185,43.4263,43.3322,43.34,108340.0
2016-07-07 15:00:00,55.24,55.4,55.24,55.37,189825.0,43.3479,43.4734,43.3479,43.4499,189825.0
2016-07-07 15:30:00,55.38,55.5,55.29,55.37,312089.0,43.4577,43.5519,43.3871,43.4499,312089.0
2016-07-08 09:30:00,56.0,56.95,55.89,56.91,180458.0,43.9442,44.6897,43.8579,44.6583,180458.0
2016-07-08 10:00:00,56.9,57.19,56.85,57.11,189000.0,44.6505,44.8781,44.6112,44.8153,189000.0
2016-07-08 10:30:00,57.1,57.15,56.94,57.12,87530.0,44.8074,44.8467,44.6819,44.8231,87530.0
2016-07-08 11:00:00,57.11,57.25,57.04,57.24,166441.0,44.8153,44.9251,44.7603,44.9173,166441.0
2016-07-08 11:30:00,57.24,57.38,57.2,57.35,218485.0,44.9173,45.0272,44.8859,45.0036,218485.0
2016-07-08 12:00:00,57.34,57.4,57.23,57.3,221499.0,44.9958,45.0428,44.9094,44.9644,221499.0
2016-07-08 12:30:00,57.29,57.35,57.17,57.31,123536.0,44.9565,45.0036,44.8624,44.9722,123536.0
2016-07-08 13:00:00,57.32,57.37,57.29,57.35,121256.0,44.9801,45.0193,44.9565,45.0036,121256.0
2016-07-08 13:30:00,57.34,57.45,57.29,57.3,96576.0,44.9958,45.0821,44.9565,44.9644,96576.0
2016-07-08 14:00:00,57.3,57.37,57.3,57.32,123152.0,44.9644,45.0193,44.9644,44.9801,123152.0
2016-07-08 14:30:00,57.32,57.39,57.29,57.36,136024.0,44.9801,45.035,44.9565,45.0115,136024.0
2016-07-08 15:00:00,57.36,57.52,57.35,57.36,175758.0,45.0115,45.137,45.0036,45.0115,175758.0
2016-07-08 15:30:00,57.36,57.45,57.25,57.39,489817.0,45.0115,45.0821,44.9251,45.035,489817.0
2016-07-11 09:30:00,57.33,57.95,57.11,57.75,189711.0,44.9879,45.4744,44.8153,45.3175,189711.0
2016-07-11 10:00:00,57.75,58.08,57.68,57.98,190219.0,45.3175,45.5765,45.2626,45.498,190219.0
2016-07-11 10:30:00,57.98,58.05,57.86,58.05,140524.0,45.498,45.5529,45.4038,45.5529,140524.0
2016-07-11 11:00:00,58.05,58.26,57.97,58.19,195205.0,45.5529,45.7177,45.4901,45.6628,195205.0
2016-07-11 11:30:00,58.18,58.29,58.07,58.13,135408.0,45.6549,45.7412,45.5686,45.6157,135408.0
2016-07-11 12:00:00,58.13,58.15,57.98,58.1,113611.0,45.6157,45.6314,45.498,45.5921,113611.0
2016-07-11 12:30:00,58.09,58.24,58.09,58.21,91981.0,45.5843,45.702,45.5843,45.6785,91981.0
2016-07-11 13:00:00,58.21,58.26,58.17,58.19,121806.0,45.6785,45.7177,45.6471,45.6628,121806.0
2016-07-11 13:30:00,58.18,58.22,58.11,58.12,200240.0,45.6549,45.6863,45.6,45.6078,200240.0
2016-07-11 14:00:00,58.12,58.15,57.98,58.03,174050.0,45.6078,45.6314,45.498,45.5372,174050.0
2016-07-11 14:30:00,58.02,58.06,57.97,58.02,105665.0,45.5294,45.5608,45.4901,45.5294,105665.0
2016-07-11 15:00:00,58.02,58.24,58.02,58.21,115088.0,45.5294,45.702,45.5294,45.6785,115088.0
2016-07-11 15:30:00,58.2,58.2,58.09,58.11,266536.0,45.6706,45.6706,45.5843,45.6,266536.0
2016-07-12 09:30:00,58.11,58.53,58.05,58.3,261315.0,45.6,45.9296,45.5529,45.7491,261315.0
2016-07-12 10:00:00,58.29,58.46,58.17,58.21,265317.0,45.7412,45.8746,45.6471,45.6785,265317.0
2016-07-12 10:30:00,58.22,58.23,57.97,58.04,130013.0,45.6863,45.6942,45.4901,45.5451,130013.0
2016-07-12 11:00:00,58.05,58.26,57.99,58.23,102067.0,45.5529,45.7177,45.5058,45.6942,102067.0
2016-07-12 11:30:00,58.21,58.32,58.12,58.3,62896.0,45.6785,45.7648,45.6078,45.7491,62896.0
2016-07-12 12:00:00,58.28,58.38,58.24,58.37,59753.0,45.7334,45.8119,45.702,45.804,59753.0
2016-07-12 12:30:00,58.38,58.38,58.23,58.27,71481.0,45.8119,45.8119,45.6942,45.7255,71481.0
2016-07-12 13:00:00,58.27,58.29,58.19,58.19,76306.0,45.7255,45.7412,45.6628,45.6628,76306.0
2016-07-12 13:30:00,58.18,58.31,58.15,58.21,117246.0,45.6549,45.7569,45.6314,45.6785,117246.0
2016-07-12 14:00:00,58.21,58.35,58.2,58.29,123725.0,45.6785,45.7883,45.6706,45.7412,123725.0
2016-07-12 14:30:00,58.29,58.4,58.26,58.29,157836.0,45.7412,45.8276,45.7177,45.7412,157836.0
2016-07-12 15:00:00,58.29,58.5,58.26,58.48,139662.0,45.7412,45.906,45.7177,45.8903,139662.0
2016-07-12 15:30:00,58.47,58.48,58.33,58.36,330211.0,45.8825,45.8903,45.7726,45.7962,330211.0
2016-07-13 09:30:00,58.11,58.11,57.55,57.65,170858.0,45.8164,45.8164,45.3748,45.4537,170858.0
2016-07-13 10:00:00,57.68,57.88,57.65,57.73,122738.0,45.4773,45.635,45.4537,45.5167,122738.0
2016-07-13 10:30:00,57.74,57.95,57.72,57.9,116251.0,45.5246,45.6902,45.5089,45.6508,116251.0
2016-07-13 11:00:00,57.89,57.89,57.59,57.6,91187.0,45.6429,45.6429,45.4064,45.4142,91187.0
2016-07-13 11:30:00,57.61,58.01,57.57,58.01,103887.0,45.4221,45.7375,45.3906,45.7375,103887.0
2016-07-13 12:00:00,58.01,58.05,57.85,57.86,71502.0,45.7375,45.769,45.6114,45.6192,71502.0
2016-07-13 12:30:00,57.86,57.97,57.79,57.93,70496.0,45.6192,45.706,45.564,45.6744,70496.0
2016-07-13 13:00:00,57.93,58.04,57.87,57.9,69880.0,45.6744,45.7612,45.6271,45.6508,69880.0
2016-07-13 13:30:00,57.89,57.93,57.78,57.79,48963.0,45.6429,45.6744,45.5562,45.564,48963.0
2016-07-13 14:00:00,57.79,57.9,57.78,57.86,78330.0,45.564,45.6508,45.5562,45.6192,78330.0
2016-07-13 14:30:00,57.86,57.92,57.82,57.9,81840.0,45.6192,45.6665,45.5877,45.6508,81840.0
2016-07-13 15:00:00,57.89,57.99,57.83,57.85,134999.0,45.6429,45.7217,45.5956,45.6114,134999.0
2016-07-13 15:30:00,57.85,57.97,57.84,57.94,365755.0,45.6114,45.706,45.6035,45.6823,365755.0
2016-07-14 09:30:00,57.99,58.2,57.79,58.18,135762.0,45.7217,45.8873,45.564,45.8715,135762.0
2016-07-14 10:00:00,58.18,58.34,58.11,58.18,95169.0,45.8715,45.9977,45.8164,45.8715,95169.0
2016-07-14 10:30:00,58.18,58.34,58.12,58.15,71760.0,45.8715,45.9977,45.8242,45.8479,71760.0
2016-07-14 11:00:00,58.14,58.27,58.06,58.07,64808.0,45.84,45.9425,45.7769,45.7848,64808.0
2016-07-14 11:30:00,58.08,58.1,57.98,58.06,102129.0,45.7927,45.8085,45.7139,45.7769,102129.0
2016-07-14 12:00:00,58.05,58.17,57.99,58.05,123946.0,45.769,45.8637,45.7217,45.769,123946.0
2016-07-14 12:30:00,58.03,58.06,57.98,58.02,63860.0,45.7533,45.7769,45.7139,45.7454,63860.0
2016-07-14 13:00:00,58.03,58.03,57.87,57.87,111945.0,45.7533,45.7533,45.6271,45.6271,111945.0
2016-07-14 13:30:00,57.88,57.9,57.75,57.81,74077.0,45.635,45.6508,45.5325,45.5798,74077.0
2016-07-14 14:00:00,57.82,57.91,57.75,57.85,75693.0,45.5877,45.6587,45.5325,45.6114,75693.0
2016-07-14 14:30:00,57.85,57.94,57.8,57.8,38290.0,45.6114,45.6823,45.5719,45.5719,38290.0
2016-07-14 15:00:00,57.81,57.82,57.71,57.73,76798.0,45.5798,45.5877,45.501,45.5167,76798.0
2016-07-14 15:30:00,57.75,57.76,57.65,57.71,271477.0,45.5325,45.5404,45.4537,45.501,271477.0
2016-07-15 09:30:00,57.89,58.05,57.59,58.0,176933.0,45.6429,45.769,45.4064,45.7296,176933.0
2016-07-15 10:00:00,57.99,58.25,57.96,58.22,123275.0,45.7217,45.9267,45.6981,45.9031,123275.0
2016-07-15 10:30:00,58.22,58.38,58.2,58.26,85153.0,45.9031,46.0292,45.8873,45.9346,85153.0
2016-07-15 11:00:00,58.26,58.31,58.02,58.11,90993.0,45.9346,45.974,45.7454,45.8164,90993.0
2016-07-15 11:30:00,58.1,58.15,57.99,58.01,74233.0,45.8085,45.8479,45.7217,45.7375,74233.0
2016-07-15 12:00:00,58.01,58.06,57.98,58.05,75283.0,45.7375,45.7769,45.7139,45.769,75283.0
2016-07-15 12:30:00,58.05,58.05,57.89,57.92,85319.0,45.769,45.769,45.6429,45.6665,85319.0
2016-07-15 13:00:00,57.91,58.0,57.88,57.99,44708.0,45.6587,45.7296,45.635,45.7217,44708.0
2016-07-15 13:30:00,57.98,58.01,57.8,57.83,49927.0,45.7139,45.7375,45.5719,45.5956,49927.0
2016-07-15 14:00:00,57.84,57.84,57.67,57.68,73430.0,45.6035,45.6035,45.4694,45.4773,73430.0
2016-07-15 14:30:00,57.68,57.78,57.67,57.7,69203.0,45.4773,45.5562,45.4694,45.4931,69203.0
2016-07-15 15:00:00,57.7,57.81,57.59,57.8,83508.0,45.4931,45.5798,45.4064,45.5719,83508.0
2016-07-15 15:30:00,57.8,57.83,57.65,57.66,160388.0,45.5719,45.5956,45.4537,45.4616,160388.0
2016-07-18 09:30:00,57.85,58.44,57.85,58.42,87000.0,45.6114,46.0765,45.6114,46.0608,87000.0
2016-07-18 10:00:00,58.41,58.68,58.39,58.43,116086.0,46.0529,46.2658,46.0371,46.0687,116086.0
2016-07-18 10:30:00,58.43,58.55,58.33,58.51,101094.0,46.0687,46.1633,45.9898,46.1317,101094.0
2016-07-18 11:00:00,58.5,58.6,58.42,58.59,106994.0,46.1238,46.2027,46.0608,46.1948,106994.0
2016-07-18 11:30:00,58.59,58.62,58.42,58.53,66518.0,46.1948,46.2185,46.0608,46.1475,66518.0
2016-07-18 12:00:00,58.53,58.62,58.5,58.55,51850.0,46.1475,46.2185,46.1238,46.1633,51850.0
2016-07-18 12:30:00,58.54,58.68,58.53,58.68,84789.0,46.1554,46.2658,46.1475,46.2658,84789.0
2016-07-18 13:00:00,58.67,58.67,58.53,58.62,58798.0,46.2579,46.2579,46.1475,46.2185,58798.0
2016-07-18 13:30:00,58.62,58.67,58.53,58.62,75680.0,46.2185,46.2579,46.1475,46.2185,75680.0
2016-07-18 14:00:00,58.62,58.65,58.58,58.62,49626.0,46.2185,46.2421,46.1869,46.2185,49626.0
2016-07-18 14:30:00,58.61,58.69,58.59,58.69,47125.0,46.2106,46.2736,46.1948,46.2736,47125.0
2016-07-18 15:00:00,58.69,58.73,58.58,58.69,98581.0,46.2736,46.3052,46.1869,46.2736,98581.0
2016-07-18 15:30:00,58.7,58.84,58.68,58.82,256411.0,46.2815,46.3919,46.2658,46.3761,256411.0
2016-07-19 09:30:00,58.84,59.24,58.54,58.68,198890.0,46.3919,46.7073,46.1554,46.2658,198890.0
2016-07-19 10:00:00,58.68,58.79,58.5,58.59,151254.0,46.2658,46.3525,46.1238,46.1948,151254.0
2016-07-19 10:30:00,58.58,58.73,58.46,58.46,96492.0,46.1869,46.3052,46.0923,46.0923,96492.0
2016-07-19 11:00:00,58.47,58.64,58.45,58.6,64268.0,46.1002,46.2342,46.0844,46.2027,64268.0
2016-07-19 11:30:00,58.6,58.72,58.55,58.55,87071.0,46.2027,46.2973,46.1633,46.1633,87071.0
2016-07-19 12:00:00,58.55,58.63,58.54,58.58,56753.0,46.1633,46.2263,46.1554,46.1869,56753.0
2016-07-19 12:30:00,58.58,58.61,58.45,58.45,116707.0,46.1869,46.2106,46.0844,46.0844,116707.0
2016-07-19 13:00:00,58.44,58.53,58.34,58.34,94930.0,46.0765,46.1475,45.9977,45.9977,94930.0
2016-07-19 13:30:00,58.35,58.38,58.28,58.29,110708.0,46.0056,46.0292,45.9504,45.9583,110708.0
2016-07-19 14:00:00,58.29,58.46,58.29,58.37,175888.0,45.9583,46.0923,45.9583,46.0213,175888.0
2016-07-19 14:30:00,58.38,58.38,58.22,58.24,142543.0,46.0292,46.0292,45.9031,45.9188,142543.0
2016-07-19 15:00:00,58.24,58.29,58.2,58.22,134018.0,45.9188,45.9583,45.8873,45.9031,134018.0
2016-07-19 15:30:00,58.23,58.46,58.2,58.45,395435.0,45.911,46.0923,45.8873,46.0844,395435.0
2016-07-20 09:30:00,58.48,58.63,58.25,58.57,127950.0,46.1081,46.2263,45.9267,46.179,127950.0
2016-07-20 10:00:00,58.57,58.57,58.35,58.45,78774.0,46.179,46.179,46.0056,46.0844,78774.0
2016-07-20 10:30:00,58.42,58.56,58.4,58.45,84448.0,46.0608,46.1711,46.045,46.0844,84448.0
2016-07-20 11:00:00,58.42,58.52,58.41,58.49,96119.0,46.0608,46.1396,46.0529,46.116,96119.0
2016-07-20 11:30:00,58.5,58.53,58.42,58.43,67268.0,46.1238,46.1475,46.0608,46.0687,67268.0
2016-07-20 12:00:00,58.45,58.45,58.29,58.3,47443.0,46.0844,46.0844,45.9583,45.9662,47443.0
2016-07-20 12:30:00,58.29,58.31,58.21,58.25,77127.0,45.9583,45.974,45.8952,45.9267,77127.0
2016-07-20 13:00:00,58.25,58.29,58.24,58.27,46212.0,45.9267,45.9583,45.9188,45.9425,46212.0
2016-07-20 13:30:00,58.27,58.28,58.18,58.2,77486.0,45.9425,45.9504,45.8715,45.8873,77486.0
2016-07-20 14:00:00,58.2,58.27,58.19,58.24,76156.0,45.8873,45.9425,45.8794,45.9188,76156.0
2016-07-20 14:30:00,58.23,58.34,58.23,58.3,50232.0,45.911,45.9977,45.911,45.9662,50232.0
2016-07-20 15:00:00,58.3,58.37,58.3,58.35,58943.0,45.9662,46.0213,45.9662,46.0056,58943.0
2016-07-20 15:30:00,58.35,58.38,58.31,58.34,190976.0,46.0056,46.0292,45.974,45.9977,190976.0
2016-07-21 09:30:00,58.35,58.68,58.35,58.49,129559.0,46.0056,46.2658,46.0056,46.116,129559.0
2016-07-21 10:00:00,58.48,58.7,58.45,58.52,120045.0,46.1081,46.2815,46.0844,46.1396,120045.0
2016-07-21 10:30:00,58.55,58.72,58.48,58.65,91874.0,46.1633,46.2973,46.1081,46.2421,91874.0
2016-07-21 11:00:00,58.67,58.75,58.57,58.7,61217.0,46.2579,46.321,46.179,46.2815,61217.0
2016-07-21 11:30:00,58.7,58.71,58.54,58.62,85222.0,46.2815,46.2894,46.1554,46.2185,85222.0
2016-07-21 12:00:00,58.63,58.67,58.56,58.64,67236.0,46.2263,46.2579,46.1711,46.2342,67236.0
2016-07-21 12:30:00,58.64,58.65,58.6,58.62,50282.0,46.2342,46.2421,46.2027,46.2185,50282.0
2016-07-21 13:00:00,58.62,58.7,58.61,58.67,53671.0,46.2185,46.2815,46.2106,46.2579,53671.0
2016-07-21 13:30:00,58.67,58.67,58.55,58.58,95755.0,46.2579,46.2579,46.1633,46.1869,95755.0
2016-07-21 14:00:00,58.57,58.65,58.55,58.62,61269.0,46.179,46.2421,46.1633,46.2185,61269.0
2016-07-21 14:30:00,58.62,58.65,58.59,58.65,43697.0,46.2185,46.2421,46.1948,46.2421,43697.0
2016-07-21 15:00:00,58.64,58.64,58.55,58.6,104732.0,46.2342,46.2342,46.1633,46.2027,104732.0
2016-07-21 15:30:00,58.61,58.65,58.55,58.64,220009.0,46.2106,46.2421,46.1633,46.2342,220009.0
2016-07-22 09:30:00,58.25,58.44,57.77,58.07,219074.0,45.9267,46.0765,45.5483,45.7848,219074.0
2016-07-22 10:00:00,58.08,58.14,57.97,58.1,78554.0,45.7927,45.84,45.706,45.8085,78554.0
2016-07-22 10:30:00,58.11,58.38,58.1,58.36,77762.0,45.8164,46.0292,45.8085,46.0135,77762.0
2016-07-22 11:00:00,58.36,58.57,58.34,58.52,114653.0,46.0135,46.179,45.9977,46.1396,114653.0
2016-07-22 11:30:00,58.52,58.71,58.49,58.7,68579.0,46.1396,46.2894,46.116,46.2815,68579.0
2016-07-22 12:00:00,58.69,58.86,58.68,58.8,79257.0,46.2736,46.4077,46.2658,46.3604,79257.0
2016-07-22 12:30:00,58.81,59.07,58.8,59.05,88514.0,46.3683,46.5733,46.3604,46.5575,88514.0
2016-07-22 13:00:00,59.04,59.08,59.01,59.05,61656.0,46.5496,46.5811,46.5259,46.5575,61656.0
2016-07-22 13:30:00,59.04,59.15,59.01,59.11,69199.0,46.5496,46.6363,46.5259,46.6048,69199.0
2016-07-22 14:00:00,59.12,59.22,59.11,59.21,111961.0,46.6127,46.6915,46.6048,46.6836,111961.0
2016-07-22 14:30:00,59.2,59.23,59.14,59.18,85979.0,46.6758,46.6994,46.6284,46.66,85979.0
2016-07-22 15:00:00,59.17,59.2,59.07,59.08,95409.0,46.6521,46.6758,46.5733,46.5811,95409.0
2016-07-22 15:30:00,59.07,59.17,58.99,59.17,275880.0,46.5733,46.6521,46.5102,46.6521,275880.0
2016-07-25 09:30:00,59.24,59.51,59.1,59.29,115787.0,46.7073,46.9202,46.5969,46.7467,115787.0
2016-07-25 10:00:00,59.28,59.28,58.93,58.99,88443.0,46.7388,46.7388,46.4629,46.5102,88443.0
2016-07-25 10:30:00,58.98,59.24,58.97,59.08,129383.0,46.5023,46.7073,46.4944,46.5811,129383.0
2016-07-25 11:00:00,59.08,59.12,59.0,59.11,103065.0,46.5811,46.6127,46.5181,46.6048,103065.0
2016-07-25 11:30:00,59.09,59.18,59.07,59.12,83536.0,46.589,46.66,46.5733,46.6127,83536.0
2016-07-25 12:00:00,59.13,59.17,59.08,59.1,61619.0,46.6206,46.6521,46.5811,46.5969,61619.0
2016-07-25 12:30:00,59.09,59.18,59.08,59.18,68531.0,46.589,46.66,46.5811,46.66,68531.0
2016-07-25 13:00:00,59.17,59.32,59.17,59.3,53050.0,46.6521,46.7704,46.6521,46.7546,53050.0
2016-07-25 13:30:00,59.29,59.33,59.27,59.27,44820.0,46.7467,46.7782,46.7309,46.7309,44820.0
2016-07-25 14:00:00,59.28,59.33,59.26,59.31,96365.0,46.7388,46.7782,46.7231,46.7625,96365.0
2016-07-25 14:30:00,59.31,59.34,59.27,59.27,67235.0,46.7625,46.7861,46.7309,46.7309,67235.0
2016-07-25 15:00:00,59.28,59.28,59.15,59.2,70176.0,46.7388,46.7388,46.6363,46.6758,70176.0
2016-07-25 15:30:00,59.2,59.32,59.18,59.25,326882.0,46.6758,46.7704,46.66,46.7152,326882.0
2016-07-26 09:30:00,59.09,59.67,59.04,59.52,106012.0,46.589,47.0463,46.5496,46.9281,106012.0
2016-07-26 10:00:00,59.52,59.85,59.5,59.74,110365.0,46.9281,47.1882,46.9123,47.1015,110365.0
2016-07-26 10:30:00,59.74,59.88,59.65,59.65,163343.0,47.1015,47.2119,47.0306,47.0306,163343.0
2016-07-26 11:00:00,59.64,59.77,59.58,59.68,128281.0,47.0227,47.1252,46.9754,47.0542,128281.0
2016-07-26 11:30:00,59.69,59.69,59.53,59.59,49029.0,47.0621,47.0621,46.9359,46.9832,49029.0
2016-07-26 12:00:00,59.6,59.64,59.52,59.52,43037.0,46.9911,47.0227,46.9281,46.9281,43037.0
2016-07-26 12:30:00,59.52,59.6,59.49,59.51,71508.0,46.9281,46.9911,46.9044,46.9202,71508.0
2016-07-26 13:00:00,59.5,59.6,59.44,59.48,57033.0,46.9123,46.9911,46.865,46.8965,57033.0
2016-07-26 13:30:00,59.48,59.49,59.41,59.47,55901.0,46.8965,46.9044,46.8413,46.8886,55901.0
2016-07-26 14:00:00,59.48,59.59,59.48,59.54,120261.0,46.8965,46.9832,46.8965,46.9438,120261.0
2016-07-26 14:30:00,59.54,59.62,59.53,59.54,155221.0,46.9438,47.0069,46.9359,46.9438,155221.0
2016-07-26 15:00:00,59.54,59.56,59.45,59.51,130486.0,46.9438,46.9596,46.8729,46.9202,130486.0
2016-07-26 15:30:00,59.51,59.54,59.46,59.5,295824.0,46.9202,46.9438,46.8807,46.9123,295824.0
2016-07-27 09:30:00,59.55,59.84,59.55,59.67,239666.0,46.9517,47.1804,46.9517,47.0463,239666.0
2016-07-27 10:00:00,59.7,59.88,59.49,59.88,280004.0,47.07,47.2119,46.9044,47.2119,280004.0
2016-07-27 10:30:00,59.86,59.93,59.36,59.47,137511.0,47.1961,47.2513,46.8019,46.8886,137511.0
2016-07-27 11:00:00,59.47,59.73,59.4,59.73,244488.0,46.8886,47.0936,46.8334,47.0936,244488.0
2016-07-27 11:30:00,59.73,59.8,59.63,59.66,96706.0,47.0936,47.1488,47.0148,47.0384,96706.0
2016-07-27 12:00:00,59.66,59.67,59.28,59.29,98762.0,47.0384,47.0463,46.7388,46.7467,98762.0
2016-07-27 12:30:00,59.29,59.41,59.27,59.36,118427.0,46.7467,46.8413,46.7309,46.8019,118427.0
2016-07-27 13:00:00,59.36,59.4,59.23,59.24,117167.0,46.8019,46.8334,46.6994,46.7073,117167.0
2016-07-27 13:30:00,59.25,59.43,59.2,59.27,94713.0,46.7152,46.8571,46.6758,46.7309,94713.0
2016-07-27 14:00:00,59.27,59.78,59.15,59.7,96687.0,46.7309,47.133,46.6363,47.07,96687.0
2016-07-27 14:30:00,59.69,59.72,59.6,59.7,86777.0,47.0621,47.0857,46.9911,47.07,86777.0
2016-07-27 15:00:00,59.7,59.77,59.57,59.7,112122.0,47.07,47.1252,46.9675,47.07,112122.0
2016-07-27 15:30:00,59.69,59.71,59.52,59.61,348877.0,47.0621,47.0779,46.9281,46.999,348877.0
2016-07-28 09:30:00,59.44,59.44,58.82,59.04,125206.0,46.865,46.865,46.3761,46.5496,125206.0
2016-07-28 10:00:00,59.03,59.09,58.5,58.57,76781.0,46.5417,46.589,46.1238,46.179,76781.0
2016-07-28 10:30:00,58.57,58.7,58.53,58.54,81208.0,46.179,46.2815,46.1475,46.1554,81208.0
2016-07-28 11:00:00,58.54,58.87,58.53,58.82,96778.0,46.1554,46.4156,46.1475,46.3761,96778.0
2016-07-28 11:30:00,58.83,58.92,58.78,58.92,61151.0,46.384,46.455,46.3446,46.455,61151.0
2016-07-28 12:00:00,58.93,59.06,58.89,58.91,34589.0,46.4629,46.5654,46.4313,46.4471,34589.0
2016-07-28 12:30:00,58.92,58.92,58.78,58.91,41663.0,46.455,46.455,46.3446,46.4471,41663.0
2016-07-28 13:00:00,58.91,59.1,58.91,59.1,32450.0,46.4471,46.5969,46.4471,46.5969,32450.0
2016-07-28 13:30:00,59.1,59.24,59.04,59.24,34108.0,46.5969,46.7073,46.5496,46.7073,34108.0
2016-07-28 14:00:00,59.24,59.31,59.15,59.21,55253.0,46.7073,46.7625,46.6363,46.6836,55253.0
2016-07-28 14:30:00,59.21,59.21,59.09,59.1,53472.0,46.6836,46.6836,46.589,46.5969,53472.0
2016-07-28 15:00:00,59.1,59.23,59.09,59.19,74371.0,46.5969,46.6994,46.589,46.6679,74371.0
2016-07-28 15:30:00,59.19,59.35,59.18,59.28,279354.0,46.6679,46.794,46.66,46.7388,279354.0
2016-07-29 09:30:00,59.11,59.47,59.07,59.36,117023.0,46.6048,46.8886,46.5733,46.8019,117023.0
2016-07-29 10:00:00,59.38,59.38,59.16,59.2,115362.0,46.8177,46.8177,46.6442,46.6758,115362.0
2016-07-29 10:30:00,59.23,59.32,59.15,59.25,110874.0,46.6994,46.7704,46.6363,46.7152,110874.0
2016-07-29 11:00:00,59.26,59.32,59.14,59.31,86206.0,46.7231,46.7704,46.6284,46.7625,86206.0
2016-07-29 11:30:00,59.32,59.46,59.3,59.41,121890.0,46.7704,46.8807,46.7546,46.8413,121890.0
2016-07-29 12:00:00,59.41,59.66,59.41,59.6,117876.0,46.8413,47.0384,46.8413,46.9911,117876.0
2016-07-29 12:30:00,59.6,59.67,59.52,59.54,98592.0,46.9911,47.0463,46.9281,46.9438,98592.0
2016-07-29 13:00:00,59.54,59.54,59.33,59.42,36101.0,46.9438,46.9438,46.7782,46.8492,36101.0
2016-07-29 13:30:00,59.43,59.57,59.39,59.57,89244.0,46.8571,46.9675,46.8256,46.9675,89244.0
2016-07-29 14:00:00,59.56,59.63,59.49,59.63,90637.0,46.9596,47.0148,46.9044,47.0148,90637.0
2016-07-29 14:30:00,59.63,59.68,59.55,59.68,101012.0,47.0148,47.0542,46.9517,47.0542,101012.0
2016-07-29 15:00:00,59.67,59.69,59.49,59.55,127627.0,47.0463,47.0621,46.9044,46.9517,127627.0
2016-07-29 15:30:00,59.55,59.67,59.5,59.61,332065.0,46.9517,47.0463,46.9123,46.999,332065.0
2016-08-01 09:30:00,59.7,60.18,59.61,60.03,185271.0,47.07,47.4484,46.999,47.3302,185271.0
2016-08-01 10:00:00,60.01,60.45,59.79,60.18,199140.0,47.3144,47.6613,47.1409,47.4484,199140.0
2016-08-01 10:30:00,60.2,60.24,59.87,59.95,74391.0,47.4642,47.4957,47.204,47.2671,74391.0
2016-08-01 11:00:00,59.95,60.22,59.94,59.96,61023.0,47.2671,47.48,47.2592,47.275,61023.0
2016-08-01 11:30:00,59.95,60.05,59.68,59.7,52845.0,47.2671,47.3459,47.0542,47.07,52845.0
2016-08-01 12:00:00,59.7,59.82,59.52,59.63,61237.0,47.07,47.1646,46.9281,47.0148,61237.0
2016-08-01 12:30:00,59.64,59.82,59.63,59.77,65948.0,47.0227,47.1646,47.0148,47.1252,65948.0
2016-08-01 13:00:00,59.78,59.82,59.62,59.66,33826.0,47.133,47.1646,47.0069,47.0384,33826.0
2016-08-01 13:30:00,59.67,59.82,59.59,59.82,68522.0,47.0463,47.1646,46.9832,47.1646,68522.0
2016-08-01 14:00:00,59.82,59.84,59.68,59.69,80635.0,47.1646,47.1804,47.0542,47.0621,80635.0
2016-08-01 14:30:00,59.68,59.82,59.68,59.82,106994.0,47.0542,47.1646,47.0542,47.1646,106994.0
2016-08-01 15:00:00,59.81,59.92,59.79,59.89,187705.0,47.1567,47.2434,47.1409,47.2198,187705.0
2016-08-01 15:30:00,59.89,59.92,59.76,59.82,186589.0,47.2198,47.2434,47.1173,47.1646,186589.0
2016-08-02 09:30:00,59.68,59.68,58.99,59.08,124955.0,47.0542,47.0542,46.5102,46.5811,124955.0
2016-08-02 10:00:00,59.06,59.1,58.61,58.64,111800.0,46.5654,46.5969,46.2106,46.2342,111800.0
2016-08-02 10:30:00,58.64,58.72,58.33,58.41,212123.0,46.2342,46.2973,45.9898,46.0529,212123.0
2016-08-02 11:00:00,58.43,58.72,58.4,58.66,138627.0,46.0687,46.2973,46.045,46.25,138627.0
2016-08-02 11:30:00,58.66,58.78,58.66,58.76,167221.0,46.25,46.3446,46.25,46.3288,167221.0
2016-08-02 12:00:00,58.75,58.84,58.67,58.8,90851.0,46.321,46.3919,46.2579,46.3604,90851.0
2016-08-02 12:30:00,58.8,58.83,58.69,58.72,81748.0,46.3604,46.384,46.2736,46.2973,81748.0
2016-08-02 13:00:00,58.72,58.74,58.58,58.63,124701.0,46.2973,46.3131,46.1869,46.2263,124701.0
2016-08-02 13:30:00,58.64,58.69,58.45,58.46,184814.0,46.2342,46.2736,46.0844,46.0923,184814.0
2016-08-02 14:00:00,58.47,58.58,58.39,58.48,143116.0,46.1002,46.1869,46.0371,46.1081,143116.0
2016-08-02 14:30:00,58.47,58.63,58.47,58.55,95625.0,46.1002,46.2263,46.1002,46.1633,95625.0
2016-08-02 15:00:00,58.55,58.59,58.25,58.27,107872.0,46.1633,46.1948,45.9267,45.9425,107872.0
2016-08-02 15:30:00,58.27,58.31,58.21,58.22,316016.0,45.9425,45.974,45.8952,45.9031,316016.0
2016-08-03 09:30:00,57.57,57.69,56.8,57.39,305062.0,45.3906,45.4852,44.7835,45.2487,305062.0
2016-08-03 10:00:00,57.36,57.81,57.29,57.65,154099.0,45.225,45.5798,45.1698,45.4537,154099.0
2016-08-03 10:30:00,57.64,57.79,57.4,57.44,154554.0,45.4458,45.564,45.2566,45.2881,154554.0
2016-08-03 11:00:00,57.44,57.85,57.43,57.8,183342.0,45.2881,45.6114,45.2802,45.5719,183342.0
2016-08-03 11:30:00,57.8,57.95,57.71,57.9,71561.0,45.5719,45.6902,45.501,45.6508,71561.0
2016-08-03 12:00:00,57.89,57.95,57.84,57.91,59515.0,45.6429,45.6902,45.6035,45.6587,59515.0
2016-08-03 12:30:00,57.92,58.23,57.9,58.22,77964.0,45.6665,45.911,45.6508,45.9031,77964.0
2016-08-03 13:00:00,58.23,58.37,58.18,58.24,139400.0,45.911,46.0213,45.8715,45.9188,139400.0
2016-08-03 13:30:00,58.25,58.44,58.23,58.44,185142.0,45.9267,46.0765,45.911,46.0765,185142.0
2016-08-03 14:00:00,58.43,58.43,58.18,58.25,138961.0,46.0687,46.0687,45.8715,45.9267,138961.0
2016-08-03 14:30:00,58.24,58.42,58.23,58.39,113312.0,45.9188,46.0608,45.911,46.0371,113312.0
2016-08-03 15:00:00,58.39,58.5,58.36,58.49,144502.0,46.0371,46.1238,46.0135,46.116,144502.0
2016-08-03 15:30:00,58.48,58.56,58.33,58.54,384545.0,46.1081,46.1711,45.9898,46.1554,384545.0
2016-08-04 09:30:00,58.62,59.09,58.59,58.77,93088.0,46.2185,46.589,46.1948,46.3367,93088.0
2016-08-04 10:00:00,58.75,58.79,58.29,58.3,143007.0,46.321,46.3525,45.9583,45.9662,143007.0
2016-08-04 10:30:00,58.3,58.48,58.16,58.47,188314.0,45.9662,46.1081,45.8558,46.1002,188314.0
2016-08-04 11:00:00,58.45,58.53,58.34,58.38,89486.0,46.0844,46.1475,45.9977,46.0292,89486.0
2016-08-04 11:30:00,58.39,58.46,58.29,58.35,56424.0,46.0371,46.0923,45.9583,46.0056,56424.0
2016-08-04 12:00:00,58.34,58.43,58.31,58.35,72662.0,45.9977,46.0687,45.974,46.0056,72662.0
2016-08-04 12:30:00,58.35,58.4,58.26,58.27,68507.0,46.0056,46.045,45.9346,45.9425,68507.0
2016-08-04 13:00:00,58.28,58.34,58.23,58.34,56376.0,45.9504,45.9977,45.911,45.9977,56376.0
2016-08-04 13:30:00,58.34,58.46,58.26,58.33,77835.0,45.9977,46.0923,45.9346,45.9898,77835.0
2016-08-04 14:00:00,58.34,58.38,58.25,58.3,82941.0,45.9977,46.0292,45.9267,45.9662,82941.0
2016-08-04 14:30:00,58.3,58.33,58.25,58.32,80413.0,45.9662,45.9898,45.9267,45.9819,80413.0
2016-08-04 15:00:00,58.31,58.46,58.3,58.36,100781.0,45.974,46.0923,45.9662,46.0135,100781.0
2016-08-04 15:30:00,58.36,58.37,58.27,58.3,302882.0,46.0135,46.0213,45.9425,45.9662,302882.0
2016-08-05 09:30:00,58.74,59.0,58.42,58.51,196374.0,46.3131,46.5181,46.0608,46.1317,196374.0
2016-08-05 10:00:00,58.52,58.85,58.3,58.79,181980.0,46.1396,46.3998,45.9662,46.3525,181980.0
2016-08-05 10:30:00,58.8,59.01,58.77,58.94,86357.0,46.3604,46.5259,46.3367,46.4708,86357.0
2016-08-05 11:00:00,58.94,58.95,58.78,58.85,75781.0,46.4708,46.4786,46.3446,46.3998,75781.0
2016-08-05 11:30:00,58.87,58.96,58.69,58.79,71715.0,46.4156,46.4865,46.2736,46.3525,71715.0
2016-08-05 12:00:00,58.81,58.98,58.77,58.78,101501.0,46.3683,46.5023,46.3367,46.3446,101501.0
2016-08-05 12:30:00,58.78,58.88,58.71,58.83,106293.0,46.3446,46.4235,46.2894,46.384,106293.0
2016-08-05 13:00:00,58.84,58.91,58.83,58.87,60454.0,46.3919,46.4471,46.384,46.4156,60454.0
2016-08-05 13:30:00,58.87,59.0,58.84,58.93,68075.0,46.4156,46.5181,46.3919,46.4629,68075.0
2016-08-05 14:00:00,58.94,58.97,58.83,58.84,91231.0,46.4708,46.4944,46.384,46.3919,91231.0
2016-08-05 14:30:00,58.85,58.87,58.77,58.78,133609.0,46.3998,46.4156,46.3367,46.3446,133609.0
2016-08-05 15:00:00,58.8,58.91,58.76,58.79,157441.0,46.3604,46.4471,46.3288,46.3525,157441.0
2016-08-05 15:30:00,58.79,58.81,58.68,58.77,312293.0,46.3525,46.3683,46.2658,46.3367,312293.0
2016-08-08 09:30:00,58.98,59.05,58.58,58.64,148450.0,46.5023,46.5575,46.1869,46.2342,148450.0
2016-08-08 10:00:00,58.65,58.79,58.57,58.62,66161.0,46.2421,46.3525,46.179,46.2185,66161.0
2016-08-08 10:30:00,58.57,58.85,58.5,58.82,66274.0,46.179,46.3998,46.1238,46.3761,66274.0
2016-08-08 11:00:00,58.81,59.09,58.78,59.04,120671.0,46.3683,46.589,46.3446,46.5496,120671.0
2016-08-08 11:30:00,59.07,59.22,59.04,59.05,96859.0,46.5733,46.6915,46.5496,46.5575,96859.0
2016-08-08 12:00:00,59.05,59.21,59.0,59.18,95783.0,46.5575,46.6836,46.5181,46.66,95783.0
2016-08-08 12:30:00,59.19,59.21,59.1,59.16,79831.0,46.6679,46.6836,46.5969,46.6442,79831.0
2016-08-08 13:00:00,59.16,59.36,59.11,59.36,67510.0,46.6442,46.8019,46.6048,46.8019,67510.0
2016-08-08 13:30:00,59.35,59.36,59.24,59.24,67958.0,46.794,46.8019,46.7073,46.7073,67958.0
2016-08-08 14:00:00,59.25,59.39,59.23,59.25,101058.0,46.7152,46.8256,46.6994,46.7152,101058.0
2016-08-08 14:30:00,59.25,59.26,59.05,59.05,120625.0,46.7152,46.7231,46.5575,46.5575,120625.0
2016-08-08 15:00:00,59.05,59.07,58.99,58.99,88033.0,46.5575,46.5733,46.5102,46.5102,88033.0
2016-08-08 15:30:00,58.99,59.02,58.9,58.95,228189.0,46.5102,46.5338,46.4392,46.4786,228189.0
2016-08-09 09:30:00,58.6,58.75,57.38,57.86,238155.0,46.2027,46.321,45.2408,45.6192,238155.0
2016-08-09 10:00:00,57.83,58.28,57.74,58.19,155011.0,45.5956,45.9504,45.5246,45.8794,155011.0
2016-08-09 10:30:00,58.2,58.36,58.17,58.28,73750.0,45.8873,46.0135,45.8637,45.9504,73750.0
2016-08-09 11:00:00,58.27,58.43,58.27,58.37,96059.0,45.9425,46.0687,45.9425,46.0213,96059.0
2016-08-09 11:30:00,58.36,58.51,58.29,58.48,78663.0,46.0135,46.1317,45.9583,46.1081,78663.0
2016-08-09 12:00:00,58.49,58.62,58.32,58.34,76385.0,46.116,46.2185,45.9819,45.9977,76385.0
2016-08-09 12:30:00,58.33,58.45,58.31,58.42,70739.0,45.9898,46.0844,45.974,46.0608,70739.0
2016-08-09 13:00:00,58.42,58.53,58.4,58.4,49071.0,46.0608,46.1475,46.045,46.045,49071.0
2016-08-09 13:30:00,58.4,58.46,58.37,58.43,95782.0,46.045,46.0923,46.0213,46.0687,95782.0
2016-08-09 14:00:00,58.43,58.49,58.35,58.48,113507.0,46.0687,46.116,46.0056,46.1081,113507.0
2016-08-09 14:30:00,58.48,58.51,58.38,58.47,56605.0,46.1081,46.1317,46.0292,46.1002,56605.0
2016-08-09 15:00:00,58.47,58.48,58.39,58.43,80079.0,46.1002,46.1081,46.0371,46.0687,80079.0
2016-08-09 15:30:00,58.43,58.46,58.3,58.35,208793.0,46.0687,46.0923,45.9662,46.0056,208793.0
2016-08-10 09:30:00,58.6,59.2,58.48,58.68,63180.0,46.2027,46.6758,46.1081,46.2658,63180.0
2016-08-10 10:00:00,58.7,58.81,58.51,58.67,68817.0,46.2815,46.3683,46.1317,46.2579,68817.0
2016-08-10 10:30:00,58.67,58.93,58.66,58.8,52006.0,46.2579,46.4629,46.25,46.3604,52006.0
2016-08-10 11:00:00,58.82,58.87,58.55,58.57,72289.0,46.3761,46.4156,46.1633,46.179,72289.0
2016-08-10 11:30:00,58.58,58.6,58.43,58.44,104867.0,46.1869,46.2027,46.0687,46.0765,104867.0
2016-08-10 12:00:00,58.44,58.9,58.43,58.76,58291.0,46.0765,46.4392,46.0687,46.3288,58291.0
2016-08-10 12:30:00,58.75,58.78,58.58,58.63,51859.0,46.321,46.3446,46.1869,46.2263,51859.0
2016-08-10 13:00:00,58.64,58.72,58.51,58.57,43212.0,46.2342,46.2973,46.1317,46.179,43212.0
2016-08-10 13:30:00,58.56,58.58,58.44,58.45,67371.0,46.1711,46.1869,46.0765,46.0844,67371.0
2016-08-10 14:00:00,58.45,58.51,58.3,58.32,73283.0,46.0844,46.1317,45.9662,45.9819,73283.0
2016-08-10 14:30:00,58.31,58.36,58.22,58.36,119107.0,45.974,46.0135,45.9031,46.0135,119107.0
2016-08-10 15:00:00,58.36,58.42,58.3,58.37,84667.0,46.0135,46.0608,45.9662,46.0213,84667.0
2016-08-10 15:30:00,58.37,58.44,58.32,58.44,149807.0,46.0213,46.0765,45.9819,46.0765,149807.0
2016-08-11 09:30:00,59.58,60.83,59.05,59.46,232380.0,46.9754,47.9609,46.5575,46.8807,232380.0
2016-08-11 10:00:00,59.44,59.51,58.87,59.02,155758.0,46.865,46.9202,46.4156,46.5338,155758.0
2016-08-11 10:30:00,59.04,59.39,59.0,59.35,197275.0,46.5496,46.8256,46.5181,46.794,197275.0
2016-08-11 11:00:00,59.37,59.62,59.32,59.46,129741.0,46.8098,47.0069,46.7704,46.8807,129741.0
2016-08-11 11:30:00,59.47,59.49,59.29,59.4,63385.0,46.8886,46.9044,46.7467,46.8334,63385.0
2016-08-11 12:00:00,59.41,59.42,59.32,59.35,56223.0,46.8413,46.8492,46.7704,46.794,56223.0
2016-08-11 12:30:00,59.36,59.42,59.34,59.42,64320.0,46.8019,46.8492,46.7861,46.8492,64320.0
2016-08-11 13:00:00,59.42,59.58,59.42,59.52,86149.0,46.8492,46.9754,46.8492,46.9281,86149.0
2016-08-11 13:30:00,59.53,59.88,59.5,59.88,102641.0,46.9359,47.2119,46.9123,47.2119,102641.0
2016-08-11 14:00:00,59.87,59.95,59.79,59.94,103398.0,47.204,47.2671,47.1409,47.2592,103398.0
2016-08-11 14:30:00,59.95,60.0,59.89,59.94,197292.0,47.2671,47.3065,47.2198,47.2592,197292.0
2016-08-11 15:00:00,59.94,60.4,59.88,60.39,255436.0,47.2592,47.6219,47.2119,47.614,255436.0
2016-08-11 15:30:00,60.38,60.42,60.29,60.37,403527.0,47.6061,47.6377,47.5352,47.5982,403527.0
2016-08-12 09:30:00,60.94,61.96,60.74,61.33,558755.0,48.0476,48.8519,47.89,48.3551,558755.0
2016-08-12 10:00:00,61.33,61.65,61.23,61.29,174417.0,48.3551,48.6074,48.2763,48.3236,174417.0
2016-08-12 10:30:00,61.29,61.39,61.15,61.17,115696.0,48.3236,48.4024,48.2132,48.229,115696.0
2016-08-12 11:00:00,61.17,61.17,61.0,61.01,83878.0,48.229,48.229,48.0949,48.1028,83878.0
2016-08-12 11:30:00,61.03,61.05,60.75,60.92,178811.0,48.1186,48.1344,47.8978,48.0319,178811.0
2016-08-12 12:00:00,60.91,61.04,60.78,60.83,134839.0,48.024,48.1265,47.9215,47.9609,134839.0
2016-08-12 12:30:00,60.82,60.95,60.81,60.89,97649.0,47.953,48.0555,47.9451,48.0082,97649.0
2016-08-12 13:00:00,60.89,60.94,60.85,60.85,80618.0,48.0082,48.0476,47.9767,47.9767,80618.0
2016-08-12 13:30:00,60.86,60.91,60.85,60.88,84038.0,47.9846,48.024,47.9767,48.0003,84038.0
2016-08-12 14:00:00,60.87,61.12,60.86,61.1,110431.0,47.9925,48.1896,47.9846,48.1738,110431.0
2016-08-12 14:30:00,61.1,61.19,61.06,61.15,61134.0,48.1738,48.2448,48.1423,48.2132,61134.0
2016-08-12 15:00:00,61.15,61.18,61.11,61.12,153136.0,48.2132,48.2369,48.1817,48.1896,153136.0
2016-08-12 15:30:00,61.12,61.18,61.05,61.13,313564.0,48.1896,48.2369,48.1344,48.1974,313564.0
2016-08-15 09:30:00,61.22,61.5,60.56,60.58,187568.0,48.2684,48.4892,47.748,47.7638,187568.0
2016-08-15 10:00:00,60.59,60.93,60.5,60.83,144253.0,47.7717,48.0398,47.7007,47.9609,144253.0
2016-08-15 10:30:00,60.85,61.1,60.83,60.97,95668.0,47.9767,48.1738,47.9609,48.0713,95668.0
2016-08-15 11:00:00,60.98,61.07,60.86,60.94,115868.0,48.0792,48.1501,47.9846,48.0476,115868.0
2016-08-15 11:30:00,60.96,61.11,60.95,60.98,86715.0,48.0634,48.1817,48.0555,48.0792,86715.0
2016-08-15 12:00:00,60.98,61.05,60.92,61.01,66742.0,48.0792,48.1344,48.0319,48.1028,66742.0
2016-08-15 12:30:00,61.02,61.04,60.95,60.96,54835.0,48.1107,48.1265,48.0555,48.0634,54835.0
2016-08-15 13:00:00,60.97,61.0,60.96,61.0,60896.0,48.0713,48.0949,48.0634,48.0949,60896.0
2016-08-15 13:30:00,60.99,61.1,60.95,61.03,77631.0,48.0871,48.1738,48.0555,48.1186,77631.0
2016-08-15 14:00:00,61.04,61.13,60.96,61.11,71423.0,48.1265,48.1974,48.0634,48.1817,71423.0
2016-08-15 14:30:00,61.1,61.17,61.08,61.16,63851.0,48.1738,48.229,48.158,48.2211,63851.0
2016-08-15 15:00:00,61.16,61.17,61.11,61.11,51422.0,48.2211,48.229,48.1817,48.1817,51422.0
2016-08-15 15:30:00,61.1,61.23,61.1,61.17,183301.0,48.1738,48.2763,48.1738,48.229,183301.0
2016-08-16 09:30:00,61.5,61.56,60.97,61.17,149567.0,48.4892,48.5365,48.0713,48.229,149567.0
2016-08-16 10:00:00,61.15,61.48,61.14,61.28,66155.0,48.2132,48.4734,48.2053,48.3157,66155.0
2016-08-16 10:30:00,61.27,61.35,60.99,61.01,90887.0,48.3078,48.3709,48.0871,48.1028,90887.0
2016-08-16 11:00:00,61.0,61.08,60.72,60.75,163330.0,48.0949,48.158,47.8742,47.8978,163330.0
2016-08-16 11:30:00,60.75,61.03,60.7,60.99,100749.0,47.8978,48.1186,47.8584,48.0871,100749.0
2016-08-16 12:00:00,61.0,61.02,60.64,60.67,81684.0,48.0949,48.1107,47.8111,47.8348,81684.0
2016-08-16 12:30:00,60.68,60.94,60.65,60.9,57642.0,47.8426,48.0476,47.819,48.0161,57642.0
2016-08-16 13:00:00,60.9,60.96,60.81,60.83,58693.0,48.0161,48.0634,47.9451,47.9609,58693.0
2016-08-16 13:30:00,60.82,60.84,60.58,60.58,111974.0,47.953,47.9688,47.7638,47.7638,111974.0
2016-08-16 14:00:00,60.57,60.78,60.57,60.7,98250.0,47.7559,47.9215,47.7559,47.8584,98250.0
2016-08-16 14:30:00,60.71,61.01,60.63,60.98,140822.0,47.8663,48.1028,47.8032,48.0792,140822.0
2016-08-16 15:00:00,60.98,61.02,60.93,60.97,70040.0,48.0792,48.1107,48.0398,48.0713,70040.0
2016-08-16 15:30:00,60.97,61.01,60.88,60.9,242731.0,48.0713,48.1028,48.0003,48.0161,242731.0
2016-08-17 09:30:00,60.64,60.82,60.33,60.61,161044.0,47.8111,47.953,47.5667,47.7875,161044.0
2016-08-17 10:00:00,60.59,60.73,60.31,60.73,125248.0,47.7717,47.8821,47.5509,47.8821,125248.0
2016-08-17 10:30:00,60.72,60.78,60.48,60.52,121243.0,47.8742,47.9215,47.685,47.7165,121243.0
2016-08-17 11:00:00,60.52,60.58,60.4,60.41,110604.0,47.7165,47.7638,47.6219,47.6298,110604.0
2016-08-17 11:30:00,60.42,60.58,60.38,60.48,99329.0,47.6377,47.7638,47.6061,47.685,99329.0
2016-08-17 12:00:00,60.5,60.65,60.49,60.51,95539.0,47.7007,47.819,47.6928,47.7086,95539.0
2016-08-17 12:30:00,60.51,60.56,60.44,60.52,86742.0,47.7086,47.748,47.6534,47.7165,86742.0
2016-08-17 13:00:00,60.53,60.56,60.46,60.55,53198.0,47.7244,47.748,47.6692,47.7401,53198.0
2016-08-17 13:30:00,60.55,60.57,60.3,60.33,65367.0,47.7401,47.7559,47.543,47.5667,65367.0
2016-08-17 14:00:00,60.34,60.51,60.2,60.42,96146.0,47.5746,47.7086,47.4642,47.6377,96146.0
2016-08-17 14:30:00,60.41,60.47,60.31,60.35,67421.0,47.6298,47.6771,47.5509,47.5825,67421.0
2016-08-17 15:00:00,60.36,60.46,60.35,60.4,128642.0,47.5903,47.6692,47.5825,47.6219,128642.0
2016-08-17 15:30:00,60.4,60.49,60.35,60.42,318250.0,47.6219,47.6928,47.5825,47.6377,318250.0
2016-08-18 09:30:00,60.8,61.1,60.73,60.82,170753.0,47.9373,48.1738,47.8821,47.953,170753.0
2016-08-18 10:00:00,60.82,61.02,60.8,60.81,131828.0,47.953,48.1107,47.9373,47.9451,131828.0
2016-08-18 10:30:00,60.81,61.21,60.81,61.17,303410.0,47.9451,48.2605,47.9451,48.229,303410.0
2016-08-18 11:00:00,61.16,61.37,61.15,61.34,311440.0,48.2211,48.3867,48.2132,48.363,311440.0
2016-08-18 11:30:00,61.34,61.62,61.29,61.36,177990.0,48.363,48.5838,48.3236,48.3788,177990.0
2016-08-18 12:00:00,61.37,61.55,61.25,61.31,87792.0,48.3867,48.5286,48.2921,48.3394,87792.0
2016-08-18 12:30:00,61.3,61.32,61.12,61.23,114457.0,48.3315,48.3472,48.1896,48.2763,114457.0
2016-08-18 13:00:00,61.23,61.68,61.23,61.67,189920.0,48.2763,48.6311,48.2763,48.6232,189920.0
2016-08-18 13:30:00,61.67,61.76,61.52,61.62,206797.0,48.6232,48.6942,48.5049,48.5838,206797.0
2016-08-18 14:00:00,61.62,61.65,61.51,61.62,185864.0,48.5838,48.6074,48.4971,48.5838,185864.0
2016-08-18 14:30:00,61.61,61.65,61.54,61.56,177627.0,48.5759,48.6074,48.5207,48.5365,177627.0
2016-08-18 15:00:00,61.55,61.73,61.55,61.7,205517.0,48.5286,48.6705,48.5286,48.6469,205517.0
2016-08-18 15:30:00,61.7,61.71,61.57,61.67,506810.0,48.6469,48.6547,48.5444,48.6232,506810.0
2016-08-19 09:30:00,64.58,67.19,64.11,67.12,2853936.0,50.9176,52.9754,50.547,52.9202,2853936.0
2016-08-19 10:00:00,67.12,67.35,66.61,66.95,1280377.0,52.9202,53.1016,52.5181,52.7862,1280377.0
2016-08-19 10:30:00,66.97,67.98,66.91,67.44,1205359.0,52.8019,53.5983,52.7546,53.1725,1205359.0
2016-08-19 11:00:00,67.44,68.48,67.35,68.33,1349129.0,53.1725,53.9925,53.1016,53.8742,1349129.0
2016-08-19 11:30:00,68.3,68.59,68.09,68.47,396954.0,53.8506,54.0792,53.685,53.9846,396954.0
2016-08-19 12:00:00,68.47,68.88,68.34,68.69,449125.0,53.9846,54.3079,53.8821,54.1581,449125.0
2016-08-19 12:30:00,68.67,69.0,68.36,68.47,511135.0,54.1423,54.4025,53.8979,53.9846,511135.0
2016-08-19 13:00:00,68.48,68.52,67.62,67.96,626105.0,53.9925,54.024,53.3144,53.5825,626105.0
2016-08-19 13:30:00,67.96,68.47,67.81,68.2,311595.0,53.5825,53.9846,53.4642,53.7717,311595.0
2016-08-19 14:00:00,68.2,68.28,67.99,68.03,249372.0,53.7717,53.8348,53.6062,53.6377,249372.0
2016-08-19 14:30:00,68.05,68.32,68.04,68.2,271792.0,53.6535,53.8663,53.6456,53.7717,271792.0
2016-08-19 15:00:00,68.2,68.72,68.18,68.71,333482.0,53.7717,54.1817,53.756,54.1738,333482.0
2016-08-19 15:30:00,68.71,68.78,68.35,68.47,830125.0,54.1738,54.229,53.89,53.9846,830125.0
2016-08-22 09:30:00,68.93,69.51,68.21,68.62,624260.0,54.3473,54.8046,53.7796,54.1029,624260.0
2016-08-22 10:00:00,68.65,68.75,68.11,68.21,320654.0,54.1265,54.2054,53.7008,53.7796,320654.0
2016-08-22 10:30:00,68.22,68.27,67.88,68.02,209423.0,53.7875,53.8269,53.5194,53.6298,209423.0
2016-08-22 11:00:00,68.02,68.1,67.68,67.74,232035.0,53.6298,53.6929,53.3617,53.409,232035.0
2016-08-22 11:30:00,67.75,67.88,67.51,67.79,229498.0,53.4169,53.5194,53.2277,53.4485,229498.0
2016-08-22 12:00:00,67.79,68.27,67.79,68.17,176589.0,53.4485,53.8269,53.4485,53.7481,176589.0
2016-08-22 12:30:00,68.17,68.19,67.91,67.98,106714.0,53.7481,53.7638,53.5431,53.5983,106714.0
2016-08-22 13:00:00,67.97,68.17,67.92,68.07,128593.0,53.5904,53.7481,53.551,53.6692,128593.0
2016-08-22 13:30:00,68.07,68.33,67.99,68.3,139739.0,53.6692,53.8742,53.6062,53.8506,139739.0
2016-08-22 14:00:00,68.3,68.33,68.13,68.19,132994.0,53.8506,53.8742,53.7165,53.7638,132994.0
2016-08-22 14:30:00,68.18,68.24,68.08,68.18,123155.0,53.756,53.8033,53.6771,53.756,123155.0
2016-08-22 15:00:00,68.17,68.26,68.16,68.25,112936.0,53.7481,53.819,53.7402,53.8112,112936.0
2016-08-22 15:30:00,68.24,68.3,68.19,68.28,417120.0,53.8033,53.8506,53.7638,53.8348,417120.0
2016-08-23 09:30:00,68.65,68.96,68.07,68.17,269402.0,54.1265,54.3709,53.6692,53.7481,269402.0
2016-08-23 10:00:00,68.17,68.34,68.03,68.13,221919.0,53.7481,53.8821,53.6377,53.7165,221919.0
2016-08-23 10:30:00,68.14,68.23,68.11,68.15,108964.0,53.7244,53.7954,53.7008,53.7323,108964.0
2016-08-23 11:00:00,68.15,68.3,67.91,68.23,139149.0,53.7323,53.8506,53.5431,53.7954,139149.0
2016-08-23 11:30:00,68.24,68.3,68.22,68.23,89470.0,53.8033,53.8506,53.7875,53.7954,89470.0
2016-08-23 12:00:00,68.24,68.32,68.23,68.29,69071.0,53.8033,53.8663,53.7954,53.8427,69071.0
2016-08-23 12:30:00,68.3,68.3,68.24,68.26,70132.0,53.8506,53.8506,53.8033,53.819,70132.0
2016-08-23 13:00:00,68.27,68.48,68.26,68.46,107272.0,53.8269,53.9925,53.819,53.9767,107272.0
2016-08-23 13:30:00,68.48,68.49,68.37,68.43,129724.0,53.9925,54.0004,53.9058,53.9531,129724.0
2016-08-23 14:00:00,68.43,68.62,68.43,68.56,154762.0,53.9531,54.1029,53.9531,54.0556,154762.0
2016-08-23 14:30:00,68.55,68.56,68.34,68.38,104063.0,54.0477,54.0556,53.8821,53.9136,104063.0
2016-08-23 15:00:00,68.38,68.44,68.3,68.43,118821.0,53.9136,53.961,53.8506,53.9531,118821.0
2016-08-23 15:30:00,68.44,68.52,68.43,68.44,277749.0,53.961,54.024,53.9531,53.961,277749.0
2016-08-24 09:30:00,68.31,68.64,68.02,68.5,175250.0,53.8585,54.1186,53.6298,54.0083,175250.0
2016-08-24 10:00:00,68.5,68.76,68.5,68.7,91771.0,54.0083,54.2133,54.0083,54.1659,91771.0
2016-08-24 10:30:00,68.69,68.7,68.41,68.59,80251.0,54.1581,54.1659,53.9373,54.0792,80251.0
2016-08-24 11:00:00,68.59,68.63,68.48,68.59,128074.0,54.0792,54.1108,53.9925,54.0792,128074.0
2016-08-24 11:30:00,68.58,68.7,68.39,68.7,113097.0,54.0713,54.1659,53.9215,54.1659,113097.0
2016-08-24 12:00:00,68.69,68.7,68.52,68.53,71573.0,54.1581,54.1659,54.024,54.0319,71573.0
2016-08-24 12:30:00,68.53,68.55,68.33,68.44,75035.0,54.0319,54.0477,53.8742,53.961,75035.0
2016-08-24 13:00:00,68.45,68.45,68.18,68.26,65507.0,53.9688,53.9688,53.756,53.819,65507.0
2016-08-24 13:30:00,68.27,68.34,68.21,68.31,57969.0,53.8269,53.8821,53.7796,53.8585,57969.0
2016-08-24 14:00:00,68.31,68.34,68.18,68.27,104483.0,53.8585,53.8821,53.756,53.8269,104483.0
2016-08-24 14:30:00,68.28,68.37,68.24,68.36,57834.0,53.8348,53.9058,53.8033,53.8979,57834.0
2016-08-24 15:00:00,68.36,68.38,68.12,68.17,114772.0,53.8979,53.9136,53.7087,53.7481,114772.0
2016-08-24 15:30:00,68.17,68.28,68.14,68.23,415811.0,53.7481,53.8348,53.7244,53.7954,415811.0
2016-08-25 09:30:00,68.07,68.26,67.57,67.82,116007.0,53.6692,53.819,53.275,53.4721,116007.0
2016-08-25 10:00:00,67.85,67.96,67.59,67.62,89551.0,53.4958,53.5825,53.2908,53.3144,89551.0
2016-08-25 10:30:00,67.62,67.8,67.56,67.7,124911.0,53.3144,53.4564,53.2671,53.3775,124911.0
2016-08-25 11:00:00,67.7,67.76,67.55,67.58,92132.0,53.3775,53.4248,53.2592,53.2829,92132.0
2016-08-25 11:30:00,67.62,67.66,67.25,67.25,114820.0,53.3144,53.346,53.0227,53.0227,114820.0
2016-08-25 12:00:00,67.26,67.36,67.15,67.2,127106.0,53.0306,53.1094,52.9439,52.9833,127106.0
2016-08-25 12:30:00,67.2,67.37,67.2,67.32,70634.0,52.9833,53.1173,52.9833,53.0779,70634.0
2016-08-25 13:00:00,67.32,67.32,67.02,67.02,94735.0,53.0779,53.0779,52.8414,52.8414,94735.0
2016-08-25 13:30:00,67.02,67.02,66.71,66.77,245925.0,52.8414,52.8414,52.597,52.6443,245925.0
2016-08-25 14:00:00,66.78,66.94,66.7,66.8,146410.0,52.6521,52.7783,52.5891,52.6679,146410.0
2016-08-25 14:30:00,66.8,66.9,66.67,66.79,144253.0,52.6679,52.7468,52.5654,52.66,144253.0
2016-08-25 15:00:00,66.81,66.98,66.75,66.86,118479.0,52.6758,52.8098,52.6285,52.7152,118479.0
2016-08-25 15:30:00,66.86,66.95,66.84,66.9,322603.0,52.7152,52.7862,52.6994,52.7468,322603.0
2016-08-26 09:30:00,66.76,67.47,66.76,67.2,127525.0,52.6364,53.1962,52.6364,52.9833,127525.0
2016-08-26 10:00:00,67.2,67.32,66.94,67.14,172144.0,52.9833,53.0779,52.7783,52.936,172144.0
2016-08-26 10:30:00,67.16,67.16,66.98,67.0,95554.0,52.9517,52.9517,52.8098,52.8256,95554.0
2016-08-26 11:00:00,66.99,67.1,66.96,67.01,123670.0,52.8177,52.9044,52.7941,52.8335,123670.0
2016-08-26 11:30:00,67.01,67.05,66.7,66.76,95214.0,52.8335,52.865,52.5891,52.6364,95214.0
2016-08-26 12:00:00,66.75,66.75,66.42,66.57,104053.0,52.6285,52.6285,52.3683,52.4866,104053.0
2016-08-26 12:30:00,66.57,66.57,66.4,66.43,66940.0,52.4866,52.4866,52.3525,52.3762,66940.0
2016-08-26 13:00:00,66.42,66.52,66.24,66.29,111371.0,52.3683,52.4471,52.2264,52.2658,111371.0
2016-08-26 13:30:00,66.29,66.36,66.19,66.27,99372.0,52.2658,52.321,52.187,52.25,99372.0
2016-08-26 14:00:00,66.26,66.47,66.19,66.31,107805.0,52.2422,52.4077,52.187,52.2816,107805.0
2016-08-26 14:30:00,66.31,66.45,66.27,66.43,93795.0,52.2816,52.392,52.25,52.3762,93795.0
2016-08-26 15:00:00,66.43,66.52,66.32,66.49,168524.0,52.3762,52.4471,52.2895,52.4235,168524.0
2016-08-26 15:30:00,66.49,66.6,66.46,66.53,306661.0,52.4235,52.5102,52.3998,52.455,306661.0
2016-08-29 09:30:00,66.69,66.8,66.48,66.52,77535.0,52.5812,52.6679,52.4156,52.4471,77535.0
2016-08-29 10:00:00,66.53,66.6,66.42,66.44,107935.0,52.455,52.5102,52.3683,52.3841,107935.0
2016-08-29 10:30:00,66.45,66.46,66.26,66.27,94848.0,52.392,52.3998,52.2422,52.25,94848.0
2016-08-29 11:00:00,66.27,66.46,66.21,66.45,157130.0,52.25,52.3998,52.2027,52.392,157130.0
2016-08-29 11:30:00,66.47,66.59,66.44,66.53,96144.0,52.4077,52.5023,52.3841,52.455,96144.0
2016-08-29 12:00:00,66.53,66.61,66.26,66.27,93927.0,52.455,52.5181,52.2422,52.25,93927.0
2016-08-29 12:30:00,66.27,66.34,66.25,66.34,90685.0,52.25,52.3052,52.2343,52.3052,90685.0
2016-08-29 13:00:00,66.35,66.44,66.3,66.35,74806.0,52.3131,52.3841,52.2737,52.3131,74806.0
2016-08-29 13:30:00,66.35,66.5,66.35,66.43,65211.0,52.3131,52.4314,52.3131,52.3762,65211.0
2016-08-29 14:00:00,66.42,66.47,66.17,66.17,88104.0,52.3683,52.4077,52.1712,52.1712,88104.0
2016-08-29 14:30:00,66.18,66.41,66.16,66.41,67354.0,52.1791,52.3604,52.1633,52.3604,67354.0
2016-08-29 15:00:00,66.41,66.48,66.38,66.44,71337.0,52.3604,52.4156,52.3368,52.3841,71337.0
2016-08-29 15:30:00,66.43,66.46,66.41,66.42,208058.0,52.3762,52.3998,52.3604,52.3683,208058.0
2016-08-30 09:30:00,66.13,66.21,65.33,65.89,121039.0,52.1397,52.2027,51.5089,51.9504,121039.0
2016-08-30 10:00:00,65.91,66.33,65.82,66.32,101768.0,51.9662,52.2973,51.8952,52.2895,101768.0
2016-08-30 10:30:00,66.31,66.33,66.1,66.2,74939.0,52.2816,52.2973,52.116,52.1948,74939.0
2016-08-30 11:00:00,66.2,66.2,65.85,65.9,76877.0,52.1948,52.1948,51.9189,51.9583,76877.0
2016-08-30 11:30:00,65.9,66.12,65.9,66.03,35520.0,51.9583,52.1318,51.9583,52.0608,35520.0
2016-08-30 12:00:00,66.04,66.12,65.91,65.91,39504.0,52.0687,52.1318,51.9662,51.9662,39504.0
2016-08-30 12:30:00,65.9,65.93,65.82,65.86,49037.0,51.9583,51.982,51.8952,51.9268,49037.0
2016-08-30 13:00:00,65.86,65.96,65.78,65.94,51368.0,51.9268,52.0056,51.8637,51.9898,51368.0
2016-08-30 13:30:00,65.94,65.95,65.69,65.72,79170.0,51.9898,51.9977,51.7927,51.8164,79170.0
2016-08-30 14:00:00,65.72,65.81,65.62,65.62,116262.0,51.8164,51.8874,51.7375,51.7375,116262.0
2016-08-30 14:30:00,65.64,65.68,65.52,65.59,71305.0,51.7533,51.7849,51.6587,51.7139,71305.0
2016-08-30 15:00:00,65.58,65.63,65.53,65.61,76674.0,51.706,51.7454,51.6666,51.7297,76674.0
2016-08-30 15:30:00,65.61,65.61,65.51,65.59,240496.0,51.7297,51.7297,51.6508,51.7139,240496.0
2016-08-31 09:30:00,65.71,66.13,65.49,65.97,107014.0,51.8085,52.1397,51.6351,52.0135,107014.0
2016-08-31 10:00:00,65.97,66.16,65.88,65.97,90292.0,52.0135,52.1633,51.9425,52.0135,90292.0
2016-08-31 10:30:00,65.97,65.98,65.53,65.57,87003.0,52.0135,52.0214,51.6666,51.6981,87003.0
2016-08-31 11:00:00,65.56,65.77,65.5,65.74,72011.0,51.6902,51.8558,51.6429,51.8322,72011.0
2016-08-31 11:30:00,65.76,65.84,65.5,65.56,45086.0,51.8479,51.911,51.6429,51.6902,45086.0
2016-08-31 12:00:00,65.56,65.64,65.47,65.6,43791.0,51.6902,51.7533,51.6193,51.7218,43791.0
2016-08-31 12:30:00,65.58,65.64,65.52,65.54,70748.0,51.706,51.7533,51.6587,51.6745,70748.0
2016-08-31 13:00:00,65.52,65.71,65.48,65.71,37552.0,51.6587,51.8085,51.6272,51.8085,37552.0
2016-08-31 13:30:00,65.71,65.74,65.64,65.67,55931.0,51.8085,51.8322,51.7533,51.777,55931.0
2016-08-31 14:00:00,65.66,65.8,65.66,65.73,160114.0,51.7691,51.8795,51.7691,51.8243,160114.0
2016-08-31 14:30:00,65.73,65.75,65.56,65.58,69883.0,51.8243,51.84,51.6902,51.706,69883.0
2016-08-31 15:00:00,65.58,65.84,65.58,65.8,52287.0,51.706,51.911,51.706,51.8795,52287.0
2016-08-31 15:30:00,65.8,65.81,65.6,65.64,217238.0,51.8795,51.8874,51.7218,51.7533,217238.0
2016-09-01 09:30:00,65.8,65.8,65.16,65.28,118588.0,51.8795,51.8795,51.3749,51.4695,118588.0
2016-09-01 10:00:00,65.24,65.52,65.15,65.24,66215.0,51.4379,51.6587,51.367,51.4379,66215.0
2016-09-01 10:30:00,65.22,65.28,65.03,65.23,67625.0,51.4222,51.4695,51.2724,51.4301,67625.0
2016-09-01 11:00:00,65.23,65.56,65.15,65.48,80358.0,51.4301,51.6902,51.367,51.6272,80358.0
2016-09-01 11:30:00,65.47,65.47,65.32,65.36,80530.0,51.6193,51.6193,51.501,51.5326,80530.0
2016-09-01 12:00:00,65.37,65.7,65.34,65.67,33187.0,51.5404,51.8006,51.5168,51.777,33187.0
2016-09-01 12:30:00,65.68,65.77,65.63,65.73,40711.0,51.7849,51.8558,51.7454,51.8243,40711.0
2016-09-01 13:00:00,65.73,65.73,65.59,65.67,33912.0,51.8243,51.8243,51.7139,51.777,33912.0
2016-09-01 13:30:00,65.67,65.69,65.59,65.64,26151.0,51.777,51.7927,51.7139,51.7533,26151.0
2016-09-01 14:00:00,65.64,65.65,65.58,65.61,53210.0,51.7533,51.7612,51.706,51.7297,53210.0
2016-09-01 14:30:00,65.61,65.66,65.56,65.57,45063.0,51.7297,51.7691,51.6902,51.6981,45063.0
2016-09-01 15:00:00,65.57,65.61,65.46,65.56,40168.0,51.6981,51.7297,51.6114,51.6902,40168.0
2016-09-01 15:30:00,65.55,65.57,65.45,65.54,155411.0,51.6824,51.6981,51.6035,51.6745,155411.0
2016-09-02 09:30:00,65.32,65.96,65.26,65.73,93202.0,51.501,52.0056,51.4537,51.8243,93202.0
2016-09-02 10:00:00,65.78,66.34,65.78,66.3,115331.0,51.8637,52.3052,51.8637,52.2737,115331.0
2016-09-02 10:30:00,66.31,66.38,66.15,66.15,80021.0,52.2816,52.3368,52.1554,52.1554,80021.0
2016-09-02 11:00:00,66.15,66.25,66.03,66.1,47648.0,52.1554,52.2343,52.0608,52.116,47648.0
2016-09-02 11:30:00,66.1,66.12,65.94,66.06,34453.0,52.116,52.1318,51.9898,52.0845,34453.0
2016-09-02 12:00:00,66.05,66.16,66.03,66.1,56269.0,52.0766,52.1633,52.0608,52.116,56269.0
2016-09-02 12:30:00,66.07,66.1,65.99,66.07,35584.0,52.0923,52.116,52.0293,52.0923,35584.0
2016-09-02 13:00:00,66.06,66.11,65.9,65.96,72019.0,52.0845,52.1239,51.9583,52.0056,72019.0
2016-09-02 13:30:00,65.95,65.95,65.76,65.85,24909.0,51.9977,51.9977,51.8479,51.9189,24909.0
2016-09-02 14:00:00,65.84,65.94,65.8,65.8,73553.0,51.911,51.9898,51.8795,51.8795,73553.0
2016-09-02 14:30:00,65.79,65.91,65.78,65.89,36500.0,51.8716,51.9662,51.8637,51.9504,36500.0
2016-09-02 15:00:00,65.89,66.05,65.88,66.03,52538.0,51.9504,52.0766,51.9425,52.0608,52538.0
2016-09-02 15:30:00,66.02,66.11,65.97,66.03,207273.0,52.0529,52.1239,52.0135,52.0608,207273.0
2016-09-06 09:30:00,66.04,66.36,65.48,65.64,106433.0,52.0687,52.321,51.6272,51.7533,106433.0
2016-09-06 10:00:00,65.61,65.78,65.25,65.36,91247.0,51.7297,51.8637,51.4458,51.5326,91247.0
2016-09-06 10:30:00,65.37,65.46,65.23,65.41,59880.0,51.5404,51.6114,51.4301,51.572,59880.0
2016-09-06 11:00:00,65.41,65.57,65.35,65.57,56307.0,51.572,51.6981,51.5247,51.6981,56307.0
2016-09-06 11:30:00,65.58,65.75,65.47,65.72,70405.0,51.706,51.84,51.6193,51.8164,70405.0
2016-09-06 12:00:00,65.73,65.82,65.65,65.68,38289.0,51.8243,51.8952,51.7612,51.7849,38289.0
2016-09-06 12:30:00,65.67,65.91,65.65,65.87,45439.0,51.777,51.9662,51.7612,51.9347,45439.0
2016-09-06 13:00:00,65.87,65.9,65.76,65.78,44322.0,51.9347,51.9583,51.8479,51.8637,44322.0
2016-09-06 13:30:00,65.78,65.85,65.75,65.76,39855.0,51.8637,51.9189,51.84,51.8479,39855.0
2016-09-06 14:00:00,65.75,65.8,65.63,65.8,54274.0,51.84,51.8795,51.7454,51.8795,54274.0
2016-09-06 14:30:00,65.8,65.85,65.75,65.81,51000.0,51.8795,51.9189,51.84,51.8874,51000.0
2016-09-06 15:00:00,65.81,65.82,65.68,65.77,60523.0,51.8874,51.8952,51.7849,51.8558,60523.0
2016-09-06 15:30:00,65.76,65.98,65.75,65.98,211739.0,51.8479,52.0214,51.84,52.0214,211739.0
2016-09-07 09:30:00,65.58,65.98,65.13,65.36,146079.0,51.706,52.0214,51.3512,51.5326,146079.0
2016-09-07 10:00:00,65.39,65.66,65.32,65.65,129493.0,51.5562,51.7691,51.501,51.7612,129493.0
2016-09-07 10:30:00,65.65,65.74,65.51,65.69,59487.0,51.7612,51.8322,51.6508,51.7927,59487.0
2016-09-07 11:00:00,65.69,65.74,65.47,65.57,61005.0,51.7927,51.8322,51.6193,51.6981,61005.0
2016-09-07 11:30:00,65.58,65.78,65.58,65.77,69674.0,51.706,51.8637,51.706,51.8558,69674.0
2016-09-07 12:00:00,65.77,65.83,65.69,65.75,77664.0,51.8558,51.9031,51.7927,51.84,77664.0
2016-09-07 12:30:00,65.75,66.08,65.74,66.05,55186.0,51.84,52.1002,51.8322,52.0766,55186.0
2016-09-07 13:00:00,66.05,66.13,65.97,66.06,99386.0,52.0766,52.1397,52.0135,52.0845,99386.0
2016-09-07 13:30:00,66.07,66.23,66.05,66.21,60954.0,52.0923,52.2185,52.0766,52.2027,60954.0
2016-09-07 14:00:00,66.2,66.43,66.2,66.36,89743.0,52.1948,52.3762,52.1948,52.321,89743.0
2016-09-07 14:30:00,66.34,66.56,66.28,66.53,80312.0,52.3052,52.4787,52.2579,52.455,80312.0
2016-09-07 15:00:00,66.53,66.59,66.48,66.52,103729.0,52.455,52.5023,52.4156,52.4471,103729.0
2016-09-07 15:30:00,66.52,66.54,66.38,66.45,215909.0,52.4471,52.4629,52.3368,52.392,215909.0
2016-09-08 09:30:00,66.13,66.53,65.84,66.27,127428.0,52.1397,52.455,51.911,52.25,127428.0
2016-09-08 10:00:00,66.29,66.51,66.21,66.39,123090.0,52.2658,52.4393,52.2027,52.3446,123090.0
2016-09-08 10:30:00,66.39,66.65,66.39,66.45,331453.0,52.3446,52.5496,52.3446,52.392,331453.0
2016-09-08 11:00:00,66.46,66.6,66.36,66.43,185419.0,52.3998,52.5102,52.321,52.3762,185419.0
2016-09-08 11:30:00,66.43,66.45,66.1,66.2,137345.0,52.3762,52.392,52.116,52.1948,137345.0
2016-09-08 12:00:00,66.2,66.23,65.93,66.01,92883.0,52.1948,52.2185,51.982,52.045,92883.0
2016-09-08 12:30:00,66.01,66.03,65.88,66.03,132604.0,52.045,52.0608,51.9425,52.0608,132604.0
2016-09-08 13:00:00,66.03,66.03,65.91,65.93,69008.0,52.0608,52.0608,51.9662,51.982,69008.0
2016-09-08 13:30:00,65.93,66.04,65.92,66.04,67504.0,51.982,52.0687,51.9741,52.0687,67504.0
2016-09-08 14:00:00,66.02,66.08,65.96,66.05,75769.0,52.0529,52.1002,52.0056,52.0766,75769.0
2016-09-08 14:30:00,66.04,66.06,65.98,66.02,84978.0,52.0687,52.0845,52.0214,52.0529,84978.0
2016-09-08 15:00:00,66.02,66.04,65.95,65.96,79447.0,52.0529,52.0687,51.9977,52.0056,79447.0
2016-09-08 15:30:00,65.96,65.99,65.9,65.9,223724.0,52.0056,52.0293,51.9583,51.9583,223724.0
2016-09-09 09:30:00,65.69,65.79,65.3,65.42,132623.0,51.7927,51.8716,51.4852,51.5799,132623.0
2016-09-09 10:00:00,65.41,65.51,65.35,65.4,72946.0,51.572,51.6508,51.5247,51.5641,72946.0
2016-09-09 10:30:00,65.4,65.47,65.29,65.44,65722.0,51.5641,51.6193,51.4774,51.5956,65722.0
2016-09-09 11:00:00,65.44,65.55,65.42,65.51,72074.0,51.5956,51.6824,51.5799,51.6508,72074.0
2016-09-09 11:30:00,65.51,65.53,65.31,65.36,54573.0,51.6508,51.6666,51.4931,51.5326,54573.0
2016-09-09 12:00:00,65.34,65.42,65.24,65.29,41045.0,51.5168,51.5799,51.4379,51.4774,41045.0
2016-09-09 12:30:00,65.29,65.33,65.23,65.28,58358.0,51.4774,51.5089,51.4301,51.4695,58358.0
2016-09-09 13:00:00,65.28,65.28,65.16,65.24,62229.0,51.4695,51.4695,51.3749,51.4379,62229.0
2016-09-09 13:30:00,65.24,65.25,64.86,65.06,150140.0,51.4379,51.4458,51.1383,51.296,150140.0
2016-09-09 14:00:00,65.06,65.06,64.9,65.02,126462.0,51.296,51.296,51.1699,51.2645,126462.0
2016-09-09 14:30:00,65.01,65.09,64.96,65.07,120969.0,51.2566,51.3197,51.2172,51.3039,120969.0
2016-09-09 15:00:00,65.08,65.11,64.91,64.94,130535.0,51.3118,51.3354,51.1778,51.2014,130535.0
2016-09-09 15:30:00,64.94,64.97,64.59,64.6,291473.0,51.2014,51.2251,50.9255,50.9333,291473.0
2016-09-12 09:30:00,64.55,65.0,64.3,64.81,244854.0,50.8939,51.2487,50.6968,51.0989,244854.0
2016-09-12 10:00:00,64.82,65.06,64.76,65.05,125001.0,51.1068,51.296,51.0595,51.2881,125001.0
2016-09-12 10:30:00,65.06,65.08,64.67,64.82,91775.0,51.296,51.3118,50.9885,51.1068,91775.0
2016-09-12 11:00:00,64.82,65.07,64.81,65.02,93447.0,51.1068,51.3039,51.0989,51.2645,93447.0
2016-09-12 11:30:00,65.02,65.09,64.93,64.95,68469.0,51.2645,51.3197,51.1935,51.2093,68469.0
2016-09-12 12:00:00,64.95,64.99,64.79,64.82,57638.0,51.2093,51.2408,51.0831,51.1068,57638.0
2016-09-12 12:30:00,64.84,65.07,64.83,65.01,97443.0,51.1226,51.3039,51.1147,51.2566,97443.0
2016-09-12 13:00:00,65.02,65.26,64.88,64.89,119989.0,51.2645,51.4537,51.1541,51.162,119989.0
2016-09-12 13:30:00,64.9,65.23,64.83,65.2,96623.0,51.1699,51.4301,51.1147,51.4064,96623.0
2016-09-12 14:00:00,65.21,65.46,65.2,65.25,74834.0,51.4143,51.6114,51.4064,51.4458,74834.0
2016-09-12 14:30:00,65.25,65.47,65.24,65.4,77639.0,51.4458,51.6193,51.4379,51.5641,77639.0
2016-09-12 15:00:00,65.4,65.56,65.4,65.48,101034.0,51.5641,51.6902,51.5641,51.6272,101034.0
2016-09-12 15:30:00,65.49,65.51,65.33,65.38,254867.0,51.6351,51.6508,51.5089,51.5483,254867.0
2016-09-13 09:30:00,64.94,65.18,64.71,64.81,112714.0,51.2014,51.3906,51.0201,51.0989,112714.0
2016-09-13 10:00:00,64.83,65.19,64.78,65.06,85173.0,51.1147,51.3985,51.0753,51.296,85173.0
2016-09-13 10:30:00,65.06,65.06,64.88,64.93,57259.0,51.296,51.296,51.1541,51.1935,57259.0
2016-09-13 11:00:00,64.93,65.02,64.78,64.79,64589.0,51.1935,51.2645,51.0753,51.0831,64589.0
2016-09-13 11:30:00,64.8,64.83,64.57,64.79,74973.0,51.091,51.1147,50.9097,51.0831,74973.0
2016-09-13 12:00:00,64.81,65.0,64.71,64.75,47923.0,51.0989,51.2487,51.0201,51.0516,47923.0
2016-09-13 12:30:00,64.75,64.92,64.62,64.7,54301.0,51.0516,51.1856,50.9491,51.0122,54301.0
2016-09-13 13:00:00,64.72,65.12,64.62,65.07,40866.0,51.028,51.3433,50.9491,51.3039,40866.0
2016-09-13 13:30:00,65.09,65.21,64.86,64.94,57433.0,51.3197,51.4143,51.1383,51.2014,57433.0
2016-09-13 14:00:00,64.94,65.08,64.86,64.98,59318.0,51.2014,51.3118,51.1383,51.2329,59318.0
2016-09-13 14:30:00,64.96,65.08,64.88,64.88,41842.0,51.2172,51.3118,51.1541,51.1541,41842.0
2016-09-13 15:00:00,64.87,64.98,64.73,64.93,86967.0,51.1462,51.2329,51.0358,51.1935,86967.0
2016-09-13 15:30:00,64.94,65.02,64.72,64.72,275742.0,51.2014,51.2645,51.028,51.028,275742.0
2016-09-14 09:30:00,65.05,65.4,64.86,65.16,217147.0,51.2881,51.5641,51.1383,51.3749,217147.0
2016-09-14 10:00:00,65.14,65.92,65.12,65.74,165337.0,51.3591,51.9741,51.3433,51.8322,165337.0
2016-09-14 10:30:00,65.74,65.9,65.38,65.43,91244.0,51.8322,51.9583,51.5483,51.5877,91244.0
2016-09-14 11:00:00,65.43,65.57,65.35,65.41,56048.0,51.5877,51.6981,51.5247,51.572,56048.0
2016-09-14 11:30:00,65.42,65.56,65.33,65.5,47932.0,51.5799,51.6902,51.5089,51.6429,47932.0
2016-09-14 12:00:00,65.5,65.53,65.34,65.48,50461.0,51.6429,51.6666,51.5168,51.6272,50461.0
2016-09-14 12:30:00,65.49,65.49,65.19,65.32,30129.0,51.6351,51.6351,51.3985,51.501,30129.0
2016-09-14 13:00:00,65.32,65.37,65.24,65.35,47094.0,51.501,51.5404,51.4379,51.5247,47094.0
2016-09-14 13:30:00,65.34,65.43,65.14,65.14,39465.0,51.5168,51.5877,51.3591,51.3591,39465.0
2016-09-14 14:00:00,65.14,65.16,64.96,65.1,48942.0,51.3591,51.3749,51.2172,51.3276,48942.0
2016-09-14 14:30:00,65.09,65.11,64.98,65.02,81731.0,51.3197,51.3354,51.2329,51.2645,81731.0
2016-09-14 15:00:00,65.02,65.1,64.93,64.95,74676.0,51.2645,51.3276,51.1935,51.2093,74676.0
2016-09-14 15:30:00,64.95,65.2,64.95,65.09,179586.0,51.2093,51.4064,51.2093,51.3197,179586.0
2016-09-15 09:30:00,64.82,65.19,64.5,65.18,132620.0,51.1068,51.3985,50.8545,51.3906,132620.0
2016-09-15 10:00:00,65.18,65.53,65.18,65.38,128464.0,51.3906,51.6666,51.3906,51.5483,128464.0
2016-09-15 10:30:00,65.39,65.75,65.36,65.73,104790.0,51.5562,51.84,51.5326,51.8243,104790.0
2016-09-15 11:00:00,65.74,65.98,65.7,65.93,54864.0,51.8322,52.0214,51.8006,51.982,54864.0
2016-09-15 11:30:00,65.94,66.07,65.69,65.69,43013.0,51.9898,52.0923,51.7927,51.7927,43013.0
2016-09-15 12:00:00,65.67,65.69,65.4,65.51,64955.0,51.777,51.7927,51.5641,51.6508,64955.0
2016-09-15 12:30:00,65.5,65.65,65.4,65.61,58693.0,51.6429,51.7612,51.5641,51.7297,58693.0
2016-09-15 13:00:00,65.61,65.67,65.48,65.61,50032.0,51.7297,51.777,51.6272,51.7297,50032.0
2016-09-15 13:30:00,65.6,65.82,65.59,65.79,43007.0,51.7218,51.8952,51.7139,51.8716,43007.0
2016-09-15 14:00:00,65.79,66.04,65.77,66.0,57926.0,51.8716,52.0687,51.8558,52.0372,57926.0
2016-09-15 14:30:00,66.01,66.01,65.82,65.93,45163.0,52.045,52.045,51.8952,51.982,45163.0
2016-09-15 15:00:00,65.93,66.2,65.9,65.92,111878.0,51.982,52.1948,51.9583,51.9741,111878.0
2016-09-15 15:30:00,65.92,65.92,65.81,65.9,265635.0,51.9741,51.9741,51.8874,51.9583,265635.0
2016-09-16 09:30:00,65.66,66.31,65.3,66.24,227419.0,51.7691,52.2816,51.4852,52.2264,227419.0
2016-09-16 10:00:00,66.23,66.34,65.82,65.95,135435.0,52.2185,52.3052,51.8952,51.9977,135435.0
2016-09-16 10:30:00,65.94,66.4,65.93,66.2,88543.0,51.9898,52.3525,51.982,52.1948,88543.0
2016-09-16 11:00:00,66.19,66.2,65.95,66.13,65545.0,52.187,52.1948,51.9977,52.1397,65545.0
2016-09-16 11:30:00,66.15,66.3,66.08,66.22,54605.0,52.1554,52.2737,52.1002,52.2106,54605.0
2016-09-16 12:00:00,66.2,66.21,66.06,66.13,45691.0,52.1948,52.2027,52.0845,52.1397,45691.0
2016-09-16 12:30:00,66.13,66.18,66.06,66.13,45797.0,52.1397,52.1791,52.0845,52.1397,45797.0
2016-09-16 13:00:00,66.12,66.29,66.02,66.18,197038.0,52.1318,52.2658,52.0529,52.1791,197038.0
2016-09-16 13:30:00,66.18,66.2,66.01,66.16,48569.0,52.1791,52.1948,52.045,52.1633,48569.0
2016-09-16 14:00:00,66.14,66.19,66.02,66.14,60594.0,52.1475,52.187,52.0529,52.1475,60594.0
2016-09-16 14:30:00,66.14,66.28,66.06,66.06,57430.0,52.1475,52.2579,52.0845,52.0845,57430.0
2016-09-16 15:00:00,66.06,66.21,66.06,66.16,87986.0,52.0845,52.2027,52.0845,52.1633,87986.0
2016-09-16 15:30:00,66.16,66.29,66.07,66.11,248291.0,52.1633,52.2658,52.0923,52.1239,248291.0
2016-09-19 09:30:00,66.05,66.62,65.96,66.61,100610.0,52.0766,52.526,52.0056,52.5181,100610.0
2016-09-19 10:00:00,66.57,66.67,66.28,66.36,90202.0,52.4866,52.5654,52.2579,52.321,90202.0
2016-09-19 10:30:00,66.36,66.44,66.21,66.25,50512.0,52.321,52.3841,52.2027,52.2343,50512.0
2016-09-19 11:00:00,66.25,66.34,66.18,66.34,61564.0,52.2343,52.3052,52.1791,52.3052,61564.0
2016-09-19 11:30:00,66.36,66.55,66.36,66.53,52099.0,52.321,52.4708,52.321,52.455,52099.0
2016-09-19 12:00:00,66.52,66.52,66.38,66.45,61314.0,52.4471,52.4471,52.3368,52.392,61314.0
2016-09-19 12:30:00,66.44,66.54,66.42,66.51,94603.0,52.3841,52.4629,52.3683,52.4393,94603.0
2016-09-19 13:00:00,66.5,66.53,66.42,66.51,166682.0,52.4314,52.455,52.3683,52.4393,166682.0
2016-09-19 13:30:00,66.51,66.52,66.22,66.49,105933.0,52.4393,52.4471,52.2106,52.4235,105933.0
2016-09-19 14:00:00,66.48,66.55,66.48,66.53,74658.0,52.4156,52.4708,52.4156,52.455,74658.0
2016-09-19 14:30:00,66.54,66.61,66.5,66.6,50880.0,52.4629,52.5181,52.4314,52.5102,50880.0
2016-09-19 15:00:00,66.6,66.69,66.56,66.61,131340.0,52.5102,52.5812,52.4787,52.5181,131340.0
2016-09-19 15:30:00,66.6,66.63,66.49,66.63,414875.0,52.5102,52.5339,52.4235,52.5339,414875.0
2016-09-20 09:30:00,66.52,66.52,65.92,66.06,166663.0,52.4471,52.4471,51.9741,52.0845,166663.0
2016-09-20 10:00:00,66.06,66.12,65.8,65.92,118715.0,52.0845,52.1318,51.8795,51.9741,118715.0
2016-09-20 10:30:00,65.92,65.95,65.78,65.78,104702.0,51.9741,51.9977,51.8637,51.8637,104702.0
2016-09-20 11:00:00,65.76,65.93,65.76,65.81,74878.0,51.8479,51.982,51.8479,51.8874,74878.0
2016-09-20 11:30:00,65.83,65.83,65.61,65.62,59157.0,51.9031,51.9031,51.7297,51.7375,59157.0
2016-09-20 12:00:00,65.64,65.66,65.47,65.66,67014.0,51.7533,51.7691,51.6193,51.7691,67014.0
2016-09-20 12:30:00,65.65,65.7,65.5,65.5,76017.0,51.7612,51.8006,51.6429,51.6429,76017.0
2016-09-20 13:00:00,65.51,65.67,65.5,65.66,77574.0,51.6508,51.777,51.6429,51.7691,77574.0
2016-09-20 13:30:00,65.66,65.71,65.56,65.7,97955.0,51.7691,51.8085,51.6902,51.8006,97955.0
2016-09-20 14:00:00,65.69,65.77,65.68,65.76,67322.0,51.7927,51.8558,51.7849,51.8479,67322.0
2016-09-20 14:30:00,65.76,65.87,65.73,65.75,75902.0,51.8479,51.9347,51.8243,51.84,75902.0
2016-09-20 15:00:00,65.78,65.91,65.77,65.89,106263.0,51.8637,51.9662,51.8558,51.9504,106263.0
2016-09-20 15:30:00,65.9,65.99,65.78,65.78,236659.0,51.9583,52.0293,51.8637,51.8637,236659.0
2016-09-21 09:30:00,66.11,66.34,65.34,66.31,93510.0,52.1239,52.3052,51.5168,52.2816,93510.0
2016-09-21 10:00:00,66.31,66.38,66.18,66.31,54254.0,52.2816,52.3368,52.1791,52.2816,54254.0
2016-09-21 10:30:00,66.31,66.48,66.26,66.3,80939.0,52.2816,52.4156,52.2422,52.2737,80939.0
2016-09-21 11:00:00,66.31,66.34,66.22,66.23,75161.0,52.2816,52.3052,52.2106,52.2185,75161.0
2016-09-21 11:30:00,66.23,66.31,66.16,66.27,56079.0,52.2185,52.2816,52.1633,52.25,56079.0
2016-09-21 12:00:00,66.26,66.3,65.89,65.93,109959.0,52.2422,52.2737,51.9504,51.982,109959.0
2016-09-21 12:30:00,65.91,65.92,65.72,65.91,40240.0,51.9662,51.9741,51.8164,51.9662,40240.0
2016-09-21 13:00:00,65.92,65.96,65.75,65.77,35699.0,51.9741,52.0056,51.84,51.8558,35699.0
2016-09-21 13:30:00,65.78,65.91,65.74,65.88,41383.0,51.8637,51.9662,51.8322,51.9425,41383.0
2016-09-21 14:00:00,65.81,66.11,65.78,65.87,69569.0,51.8874,52.1239,51.8637,51.9347,69569.0
2016-09-21 14:30:00,65.88,66.16,65.88,66.14,65682.0,51.9425,52.1633,51.9425,52.1475,65682.0
2016-09-21 15:00:00,66.14,66.36,66.05,66.33,59235.0,52.1475,52.321,52.0766,52.2973,59235.0
2016-09-21 15:30:00,66.34,66.58,66.34,66.52,193116.0,52.3052,52.4945,52.3052,52.4471,193116.0
2016-09-22 09:30:00,66.62,67.11,66.62,67.01,127489.0,52.526,52.9123,52.526,52.8335,127489.0
2016-09-22 10:00:00,67.03,67.06,66.88,67.04,154066.0,52.8493,52.8729,52.731,52.8571,154066.0
2016-09-22 10:30:00,67.06,67.16,66.89,66.95,59742.0,52.8729,52.9517,52.7389,52.7862,59742.0
2016-09-22 11:00:00,66.95,66.97,66.72,66.73,96125.0,52.7862,52.8019,52.6048,52.6127,96125.0
2016-09-22 11:30:00,66.73,66.87,66.69,66.7,71856.0,52.6127,52.7231,52.5812,52.5891,71856.0
2016-09-22 12:00:00,66.71,66.75,66.65,66.75,74079.0,52.597,52.6285,52.5496,52.6285,74079.0
2016-09-22 12:30:00,66.74,66.84,66.66,66.84,42284.0,52.6206,52.6994,52.5575,52.6994,42284.0
2016-09-22 13:00:00,66.84,67.02,66.82,66.9,56578.0,52.6994,52.8414,52.6837,52.7468,56578.0
2016-09-22 13:30:00,66.89,67.01,66.87,67.0,67356.0,52.7389,52.8335,52.7231,52.8256,67356.0
2016-09-22 14:00:00,66.99,67.02,66.8,66.81,57939.0,52.8177,52.8414,52.6679,52.6758,57939.0
2016-09-22 14:30:00,66.82,67.05,66.79,67.03,67038.0,52.6837,52.865,52.66,52.8493,67038.0
2016-09-22 15:00:00,67.02,67.07,66.98,67.06,72755.0,52.8414,52.8808,52.8098,52.8729,72755.0
2016-09-22 15:30:00,67.06,67.18,67.04,67.07,267966.0,52.8729,52.9675,52.8571,52.8808,267966.0
2016-09-23 09:30:00,66.69,67.7,66.56,67.7,199417.0,52.5812,53.3775,52.4787,53.3775,199417.0
2016-09-23 10:00:00,67.64,67.66,67.26,67.51,143788.0,53.3302,53.346,53.0306,53.2277,143788.0
2016-09-23 10:30:00,67.52,67.6,67.36,67.46,88038.0,53.2356,53.2987,53.1094,53.1883,88038.0
2016-09-23 11:00:00,67.45,67.54,67.27,67.35,74360.0,53.1804,53.2514,53.0385,53.1016,74360.0
2016-09-23 11:30:00,67.36,67.45,67.3,67.33,59455.0,53.1094,53.1804,53.0621,53.0858,59455.0
2016-09-23 12:00:00,67.32,67.57,67.3,67.44,76612.0,53.0779,53.275,53.0621,53.1725,76612.0
2016-09-23 12:30:00,67.44,67.45,67.33,67.33,64979.0,53.1725,53.1804,53.0858,53.0858,64979.0
2016-09-23 13:00:00,67.31,67.45,67.17,67.41,47440.0,53.07,53.1804,52.9596,53.1489,47440.0
2016-09-23 13:30:00,67.39,67.39,67.24,67.27,36027.0,53.1331,53.1331,53.0148,53.0385,36027.0
2016-09-23 14:00:00,67.27,67.29,67.11,67.16,37186.0,53.0385,53.0542,52.9123,52.9517,37186.0
2016-09-23 14:30:00,67.15,67.19,67.06,67.09,26196.0,52.9439,52.9754,52.8729,52.8966,26196.0
2016-09-23 15:00:00,67.08,67.19,67.04,67.06,52866.0,52.8887,52.9754,52.8571,52.8729,52866.0
2016-09-23 15:30:00,67.06,67.14,66.95,67.06,235077.0,52.8729,52.936,52.7862,52.8729,235077.0
2016-09-26 09:30:00,67.07,67.7,67.05,67.62,254153.0,52.8808,53.3775,52.865,53.3144,254153.0
2016-09-26 10:00:00,67.62,67.97,67.57,67.89,198527.0,53.3144,53.5904,53.275,53.5273,198527.0
2016-09-26 10:30:00,67.89,67.89,67.63,67.63,239017.0,53.5273,53.5273,53.3223,53.3223,239017.0
2016-09-26 11:00:00,67.63,67.63,67.43,67.53,127108.0,53.3223,53.3223,53.1646,53.2435,127108.0
2016-09-26 11:30:00,67.54,67.54,67.22,67.27,95121.0,53.2514,53.2514,52.9991,53.0385,95121.0
2016-09-26 12:00:00,67.27,67.57,67.22,67.54,136506.0,53.0385,53.275,52.9991,53.2514,136506.0
2016-09-26 12:30:00,67.53,67.88,67.49,67.8,251701.0,53.2435,53.5194,53.2119,53.4564,251701.0
2016-09-26 13:00:00,67.78,67.8,67.46,67.64,116453.0,53.4406,53.4564,53.1883,53.3302,116453.0
2016-09-26 13:30:00,67.63,67.69,67.5,67.68,79073.0,53.3223,53.3696,53.2198,53.3617,79073.0
2016-09-26 14:00:00,67.67,67.81,67.63,67.75,99989.0,53.3539,53.4642,53.3223,53.4169,99989.0
2016-09-26 14:30:00,67.76,67.76,67.64,67.67,84744.0,53.4248,53.4248,53.3302,53.3539,84744.0
2016-09-26 15:00:00,67.67,67.79,67.58,67.77,135914.0,53.3539,53.4485,53.2829,53.4327,135914.0
2016-09-26 15:30:00,67.77,67.84,67.55,67.59,418488.0,53.4327,53.4879,53.2592,53.2908,418488.0
2016-09-27 09:30:00,67.6,67.6,67.25,67.42,120064.0,53.2987,53.2987,53.0227,53.1567,120064.0
2016-09-27 10:00:00,67.42,68.06,67.42,67.89,176473.0,53.1567,53.6613,53.1567,53.5273,176473.0
2016-09-27 10:30:00,67.88,68.03,67.61,67.62,114081.0,53.5194,53.6377,53.3065,53.3144,114081.0
2016-09-27 11:00:00,67.63,67.92,67.63,67.91,108147.0,53.3223,53.551,53.3223,53.5431,108147.0
2016-09-27 11:30:00,67.9,68.02,67.84,67.98,95318.0,53.5352,53.6298,53.4879,53.5983,95318.0
2016-09-27 12:00:00,67.98,68.14,67.84,68.04,95485.0,53.5983,53.7244,53.4879,53.6456,95485.0
2016-09-27 12:30:00,68.03,68.08,67.83,67.92,127506.0,53.6377,53.6771,53.48,53.551,127506.0
2016-09-27 13:00:00,67.93,67.96,67.78,67.94,118734.0,53.5588,53.5825,53.4406,53.5667,118734.0
2016-09-27 13:30:00,67.95,68.07,67.83,68.01,79313.0,53.5746,53.6692,53.48,53.6219,79313.0
2016-09-27 14:00:00,68.01,68.2,67.93,68.17,107286.0,53.6219,53.7717,53.5588,53.7481,107286.0
2016-09-27 14:30:00,68.17,68.28,68.04,68.1,146676.0,53.7481,53.8348,53.6456,53.6929,146676.0
2016-09-27 15:00:00,68.11,68.23,68.07,68.12,137981.0,53.7008,53.7954,53.6692,53.7087,137981.0
2016-09-27 15:30:00,68.12,68.13,67.97,68.07,317417.0,53.7087,53.7165,53.5904,53.6692,317417.0
2016-09-28 09:30:00,67.82,68.8,67.8,68.46,405809.0,53.4721,54.2448,53.4564,53.9767,405809.0
2016-09-28 10:00:00,68.42,68.45,68.11,68.35,199594.0,53.9452,53.9688,53.7008,53.89,199594.0
2016-09-28 10:30:00,68.36,68.38,68.07,68.18,152283.0,53.8979,53.9136,53.6692,53.756,152283.0
2016-09-28 11:00:00,68.17,68.2,67.81,67.83,146510.0,53.7481,53.7717,53.4642,53.48,146510.0
2016-09-28 11:30:00,67.84,67.85,67.65,67.72,92323.0,53.4879,53.4958,53.3381,53.3933,92323.0
2016-09-28 12:00:00,67.7,67.72,67.5,67.52,174651.0,53.3775,53.3933,53.2198,53.2356,174651.0
2016-09-28 12:30:00,67.53,67.58,67.45,67.48,93310.0,53.2435,53.2829,53.1804,53.2041,93310.0
2016-09-28 13:00:00,67.46,67.46,67.29,67.41,47652.0,53.1883,53.1883,53.0542,53.1489,47652.0
2016-09-28 13:30:00,67.41,67.52,67.34,67.4,76307.0,53.1489,53.2356,53.0937,53.141,76307.0
2016-09-28 14:00:00,67.4,67.6,67.36,67.48,83558.0,53.141,53.2987,53.1094,53.2041,83558.0
2016-09-28 14:30:00,67.51,67.57,67.47,67.51,60276.0,53.2277,53.275,53.1962,53.2277,60276.0
2016-09-28 15:00:00,67.51,67.52,67.4,67.45,64739.0,53.2277,53.2356,53.141,53.1804,64739.0
2016-09-28 15:30:00,67.44,67.9,67.44,67.87,423947.0,53.1725,53.5352,53.1725,53.5115,423947.0
2016-09-29 09:30:00,67.58,67.77,67.36,67.58,93987.0,53.2829,53.4327,53.1094,53.2829,93987.0
2016-09-29 10:00:00,67.61,67.7,67.32,67.48,102015.0,53.3065,53.3775,53.0779,53.2041,102015.0
2016-09-29 10:30:00,67.49,67.62,67.44,67.6,98671.0,53.2119,53.3144,53.1725,53.2987,98671.0
2016-09-29 11:00:00,67.58,67.75,67.51,67.67,94011.0,53.2829,53.4169,53.2277,53.3539,94011.0
2016-09-29 11:30:00,67.66,67.79,67.61,67.75,59480.0,53.346,53.4485,53.3065,53.4169,59480.0
2016-09-29 12:00:00,67.75,67.83,67.64,67.69,83162.0,53.4169,53.48,53.3302,53.3696,83162.0
2016-09-29 12:30:00,67.69,67.8,67.2,67.36,67175.0,53.3696,53.4564,52.9833,53.1094,67175.0
2016-09-29 13:00:00,67.35,67.53,67.19,67.44,61592.0,53.1016,53.2435,52.9754,53.1725,61592.0
2016-09-29 13:30:00,67.44,67.53,67.13,67.15,55928.0,53.1725,53.2435,52.9281,52.9439,55928.0
2016-09-29 14:00:00,67.16,67.34,67.07,67.34,136981.0,52.9517,53.0937,52.8808,53.0937,136981.0
2016-09-29 14:30:00,67.32,67.36,67.16,67.21,124253.0,53.0779,53.1094,52.9517,52.9912,124253.0
2016-09-29 15:00:00,67.2,67.25,67.02,67.17,151035.0,52.9833,53.0227,52.8414,52.9596,151035.0
2016-09-29 15:30:00,67.17,67.18,66.81,66.82,281117.0,52.9596,52.9675,52.6758,52.6837,281117.0
2016-09-30 09:30:00,67.24,67.66,66.98,67.04,86528.0,53.0148,53.346,52.8098,52.8571,86528.0
2016-09-30 10:00:00,67.08,67.24,67.05,67.24,67849.0,52.8887,53.0148,52.865,53.0148,67849.0
2016-09-30 10:30:00,67.24,67.29,67.03,67.28,96450.0,53.0148,53.0542,52.8493,53.0464,96450.0
2016-09-30 11:00:00,67.3,67.61,67.28,67.42,126469.0,53.0621,53.3065,53.0464,53.1567,126469.0
2016-09-30 11:30:00,67.42,67.48,67.29,67.46,49014.0,53.1567,53.2041,53.0542,53.1883,49014.0
2016-09-30 12:00:00,67.44,67.51,67.37,67.46,44978.0,53.1725,53.2277,53.1173,53.1883,44978.0
2016-09-30 12:30:00,67.44,67.47,67.25,67.27,85430.0,53.1725,53.1962,53.0227,53.0385,85430.0
2016-09-30 13:00:00,67.27,67.37,67.25,67.31,43432.0,53.0385,53.1173,53.0227,53.07,43432.0
2016-09-30 13:30:00,67.32,67.51,67.27,67.48,44587.0,53.0779,53.2277,53.0385,53.2041,44587.0
2016-09-30 14:00:00,67.48,67.64,67.47,67.56,85277.0,53.2041,53.3302,53.1962,53.2671,85277.0
2016-09-30 14:30:00,67.57,67.69,67.47,67.51,54133.0,53.275,53.3696,53.1962,53.2277,54133.0
2016-09-30 15:00:00,67.51,67.75,67.5,67.7,81277.0,53.2277,53.4169,53.2198,53.3775,81277.0
2016-09-30 15:30:00,67.7,67.87,67.69,67.73,371556.0,53.3775,53.5115,53.3696,53.4012,371556.0
2016-10-03 09:30:00,67.48,67.8,67.41,67.73,94505.0,53.2041,53.4564,53.1489,53.4012,94505.0
2016-10-03 10:00:00,67.71,67.92,67.67,67.9,57991.0,53.3854,53.551,53.3539,53.5352,57991.0
2016-10-03 10:30:00,67.91,68.02,67.82,67.83,56664.0,53.5431,53.6298,53.4721,53.48,56664.0
2016-10-03 11:00:00,67.83,67.94,67.8,67.85,54079.0,53.48,53.5667,53.4564,53.4958,54079.0
2016-10-03 11:30:00,67.85,67.9,67.74,67.8,67712.0,53.4958,53.5352,53.409,53.4564,67712.0
2016-10-03 12:00:00,67.8,67.86,67.67,67.79,42671.0,53.4564,53.5037,53.3539,53.4485,42671.0
2016-10-03 12:30:00,67.79,67.79,67.51,67.61,41214.0,53.4485,53.4485,53.2277,53.3065,41214.0
2016-10-03 13:00:00,67.65,67.69,67.47,67.61,28505.0,53.3381,53.3696,53.1962,53.3065,28505.0
2016-10-03 13:30:00,67.59,67.65,67.54,67.56,49942.0,53.2908,53.3381,53.2514,53.2671,49942.0
2016-10-03 14:00:00,67.54,67.67,67.51,67.52,48974.0,53.2514,53.3539,53.2277,53.2356,48974.0
2016-10-03 14:30:00,67.52,67.55,67.41,67.51,53106.0,53.2356,53.2592,53.1489,53.2277,53106.0
2016-10-03 15:00:00,67.51,67.55,67.45,67.46,52049.0,53.2277,53.2592,53.1804,53.1883,52049.0
2016-10-03 15:30:00,67.46,67.62,67.45,67.52,251384.0,53.1883,53.3144,53.1804,53.2356,251384.0
2016-10-04 09:30:00,67.14,67.7,67.14,67.68,68699.0,52.936,53.3775,52.936,53.3617,68699.0
2016-10-04 10:00:00,67.68,67.77,67.35,67.46,66303.0,53.3617,53.4327,53.1016,53.1883,66303.0
2016-10-04 10:30:00,67.44,67.72,67.38,67.65,67653.0,53.1725,53.3933,53.1252,53.3381,67653.0
2016-10-04 11:00:00,67.64,67.64,67.1,67.18,71570.0,53.3302,53.3302,52.9044,52.9675,71570.0
2016-10-04 11:30:00,67.2,67.33,67.08,67.24,60420.0,52.9833,53.0858,52.8887,53.0148,60420.0
2016-10-04 12:00:00,67.24,67.3,67.14,67.22,73451.0,53.0148,53.0621,52.936,52.9991,73451.0
2016-10-04 12:30:00,67.21,67.21,67.04,67.1,52400.0,52.9912,52.9912,52.8571,52.9044,52400.0
2016-10-04 13:00:00,67.12,67.16,66.94,66.96,39517.0,52.9202,52.9517,52.7783,52.7941,39517.0
2016-10-04 13:30:00,66.97,67.04,66.9,66.9,52426.0,52.8019,52.8571,52.7468,52.7468,52426.0
2016-10-04 14:00:00,66.91,67.02,66.9,66.93,67230.0,52.7546,52.8414,52.7468,52.7704,67230.0
2016-10-04 14:30:00,66.94,66.99,66.82,66.84,57704.0,52.7783,52.8177,52.6837,52.6994,57704.0
2016-10-04 15:00:00,66.84,67.06,66.83,67.05,83783.0,52.6994,52.8729,52.6916,52.865,83783.0
2016-10-04 15:30:00,67.05,67.1,66.96,67.0,191316.0,52.865,52.9044,52.7941,52.8256,191316.0
2016-10-05 09:30:00,67.22,67.78,67.06,67.74,75626.0,52.9991,53.4406,52.8729,53.409,75626.0
2016-10-05 10:00:00,67.75,68.14,67.73,68.14,151225.0,53.4169,53.7244,53.4012,53.7244,151225.0
2016-10-05 10:30:00,68.12,68.18,68.02,68.14,66161.0,53.7087,53.756,53.6298,53.7244,66161.0
2016-10-05 11:00:00,68.14,68.17,68.07,68.17,77726.0,53.7244,53.7481,53.6692,53.7481,77726.0
2016-10-05 11:30:00,68.17,68.26,68.09,68.15,62315.0,53.7481,53.819,53.685,53.7323,62315.0
2016-10-05 12:00:00,68.16,68.26,68.07,68.09,43506.0,53.7402,53.819,53.6692,53.685,43506.0
2016-10-05 12:30:00,68.1,68.33,68.06,68.26,168184.0,53.6929,53.8742,53.6613,53.819,168184.0
2016-10-05 13:00:00,68.26,68.26,68.12,68.17,52848.0,53.819,53.819,53.7087,53.7481,52848.0
2016-10-05 13:30:00,68.18,68.18,68.03,68.04,63044.0,53.756,53.756,53.6377,53.6456,63044.0
2016-10-05 14:00:00,68.04,68.16,68.01,68.12,44175.0,53.6456,53.7402,53.6219,53.7087,44175.0
2016-10-05 14:30:00,68.11,68.17,68.07,68.09,39699.0,53.7008,53.7481,53.6692,53.685,39699.0
2016-10-05 15:00:00,68.09,68.1,67.98,68.01,75411.0,53.685,53.6929,53.5983,53.6219,75411.0
2016-10-05 15:30:00,68.01,68.13,67.99,68.01,192843.0,53.6219,53.7165,53.6062,53.6219,192843.0
2016-10-06 09:30:00,67.57,67.72,67.24,67.45,99444.0,53.275,53.3933,53.0148,53.1804,99444.0
2016-10-06 10:00:00,67.44,67.93,67.37,67.87,138076.0,53.1725,53.5588,53.1173,53.5115,138076.0
2016-10-06 10:30:00,67.86,68.0,67.73,67.81,72192.0,53.5037,53.614,53.4012,53.4642,72192.0
2016-10-06 11:00:00,67.79,67.8,67.57,67.71,75680.0,53.4485,53.4564,53.275,53.3854,75680.0
2016-10-06 11:30:00,67.71,67.97,67.57,67.82,66113.0,53.3854,53.5904,53.275,53.4721,66113.0
2016-10-06 12:00:00,67.83,67.89,67.72,67.76,37356.0,53.48,53.5273,53.3933,53.4248,37356.0
2016-10-06 12:30:00,67.75,67.81,67.65,67.78,40042.0,53.4169,53.4642,53.3381,53.4406,40042.0
2016-10-06 13:00:00,67.77,67.83,67.73,67.76,45255.0,53.4327,53.48,53.4012,53.4248,45255.0
2016-10-06 13:30:00,67.76,67.91,67.75,67.83,37740.0,53.4248,53.5431,53.4169,53.48,37740.0
2016-10-06 14:00:00,67.84,67.88,67.77,67.78,50243.0,53.4879,53.5194,53.4327,53.4406,50243.0
2016-10-06 14:30:00,67.78,67.97,67.78,67.92,64379.0,53.4406,53.5904,53.4406,53.551,64379.0
2016-10-06 15:00:00,67.92,67.98,67.87,67.96,69224.0,53.551,53.5983,53.5115,53.5825,69224.0
2016-10-06 15:30:00,67.95,68.04,67.93,67.96,239417.0,53.5746,53.6456,53.5588,53.5825,239417.0
2016-10-07 09:30:00,68.54,69.32,68.36,69.05,202341.0,54.0398,54.6548,53.8979,54.4419,202341.0
2016-10-07 10:00:00,69.06,69.6,68.91,69.6,287860.0,54.4498,54.8755,54.3315,54.8755,287860.0
2016-10-07 10:30:00,69.59,69.61,69.14,69.32,112349.0,54.8677,54.8834,54.5129,54.6548,112349.0
2016-10-07 11:00:00,69.32,69.4,69.05,69.1,136347.0,54.6548,54.7179,54.4419,54.4813,136347.0
2016-10-07 11:30:00,69.11,69.18,68.87,68.94,117242.0,54.4892,54.5444,54.3,54.3552,117242.0
2016-10-07 12:00:00,68.93,69.16,68.92,69.14,101380.0,54.3473,54.5286,54.3394,54.5129,101380.0
2016-10-07 12:30:00,69.11,69.13,68.79,68.89,93883.0,54.4892,54.505,54.2369,54.3158,93883.0
2016-10-07 13:00:00,68.89,69.05,68.83,69.02,85020.0,54.3158,54.4419,54.2684,54.4183,85020.0
2016-10-07 13:30:00,69.02,69.3,69.02,69.11,171482.0,54.4183,54.639,54.4183,54.4892,171482.0
2016-10-07 14:00:00,69.12,69.19,69.05,69.17,125155.0,54.4971,54.5523,54.4419,54.5365,125155.0
2016-10-07 14:30:00,69.17,69.2,69.03,69.06,87416.0,54.5365,54.5602,54.4261,54.4498,87416.0
2016-10-07 15:00:00,69.06,69.11,69.02,69.04,86455.0,54.4498,54.4892,54.4183,54.434,86455.0
2016-10-07 15:30:00,69.05,69.25,69.04,69.05,408024.0,54.4419,54.5996,54.434,54.4419,408024.0
2016-10-10 09:30:00,69.39,69.59,69.07,69.5,78805.0,54.71,54.8677,54.4577,54.7967,78805.0
2016-10-10 10:00:00,69.5,69.57,69.14,69.21,74404.0,54.7967,54.8519,54.5129,54.5681,74404.0
2016-10-10 10:30:00,69.21,69.33,69.15,69.24,70027.0,54.5681,54.6627,54.5207,54.5917,70027.0
2016-10-10 11:00:00,69.25,69.31,69.19,69.27,65335.0,54.5996,54.6469,54.5523,54.6154,65335.0
2016-10-10 11:30:00,69.27,69.3,69.03,69.03,85457.0,54.6154,54.639,54.4261,54.4261,85457.0
2016-10-10 12:00:00,69.03,69.04,68.69,68.72,78468.0,54.4261,54.434,54.1581,54.1817,78468.0
2016-10-10 12:30:00,68.72,68.83,68.69,68.81,48841.0,54.1817,54.2684,54.1581,54.2527,48841.0
2016-10-10 13:00:00,68.82,69.07,68.8,69.06,51605.0,54.2606,54.4577,54.2448,54.4498,51605.0
2016-10-10 13:30:00,69.05,69.06,68.84,68.85,73464.0,54.4419,54.4498,54.2763,54.2842,73464.0
2016-10-10 14:00:00,68.86,68.93,68.77,68.93,48839.0,54.2921,54.3473,54.2211,54.3473,48839.0
2016-10-10 14:30:00,68.92,68.94,68.8,68.84,56775.0,54.3394,54.3552,54.2448,54.2763,56775.0
2016-10-10 15:00:00,68.85,68.91,68.84,68.89,89805.0,54.2842,54.3315,54.2763,54.3158,89805.0
2016-10-10 15:30:00,68.88,68.91,68.84,68.86,179599.0,54.3079,54.3315,54.2763,54.2921,179599.0
2016-10-11 09:30:00,68.62,68.75,68.31,68.39,64148.0,54.1029,54.2054,53.8585,53.9215,64148.0
2016-10-11 10:00:00,68.38,68.49,68.07,68.37,63352.0,53.9136,54.0004,53.6692,53.9058,63352.0
2016-10-11 10:30:00,68.35,68.64,68.35,68.5,68424.0,53.89,54.1186,53.89,54.0083,68424.0
2016-10-11 11:00:00,68.5,68.51,68.22,68.32,104909.0,54.0083,54.0161,53.7875,53.8663,104909.0
2016-10-11 11:30:00,68.31,68.46,68.23,68.41,70710.0,53.8585,53.9767,53.7954,53.9373,70710.0
2016-10-11 12:00:00,68.42,68.46,68.3,68.42,71798.0,53.9452,53.9767,53.8506,53.9452,71798.0
2016-10-11 12:30:00,68.42,68.64,68.37,68.6,89241.0,53.9452,54.1186,53.9058,54.0871,89241.0
2016-10-11 13:00:00,68.6,68.66,68.4,68.53,61606.0,54.0871,54.1344,53.9294,54.0319,61606.0
2016-10-11 13:30:00,68.51,68.51,68.18,68.23,51283.0,54.0161,54.0161,53.756,53.7954,51283.0
2016-10-11 14:00:00,68.24,68.33,68.17,68.32,83415.0,53.8033,53.8742,53.7481,53.8663,83415.0
2016-10-11 14:30:00,68.32,68.5,68.21,68.45,77529.0,53.8663,54.0083,53.7796,53.9688,77529.0
2016-10-11 15:00:00,68.45,68.57,68.27,68.54,76196.0,53.9688,54.0635,53.8269,54.0398,76196.0
2016-10-11 15:30:00,68.55,68.67,68.48,68.56,267199.0,54.0477,54.1423,53.9925,54.0556,267199.0
2016-10-12 09:30:00,68.29,68.58,68.06,68.58,75152.0,54.0566,54.2861,53.8745,54.2861,75152.0
2016-10-12 10:00:00,68.58,68.79,68.51,68.72,68063.0,54.2861,54.4524,54.2307,54.3969,68063.0
2016-10-12 10:30:00,68.72,68.81,68.62,68.72,57571.0,54.3969,54.4682,54.3178,54.3969,57571.0
2016-10-12 11:00:00,68.73,69.01,68.72,68.91,52876.0,54.4049,54.6265,54.3969,54.5473,52876.0
2016-10-12 11:30:00,68.91,69.09,68.9,69.0,65071.0,54.5473,54.6898,54.5394,54.6186,65071.0
2016-10-12 12:00:00,69.02,69.21,69.01,69.08,54508.0,54.6344,54.7848,54.6265,54.6819,54508.0
2016-10-12 12:30:00,69.08,69.24,69.07,69.19,60277.0,54.6819,54.8086,54.674,54.769,60277.0
2016-10-12 13:00:00,69.19,69.28,69.1,69.27,56491.0,54.769,54.8402,54.6977,54.8323,56491.0
2016-10-12 13:30:00,69.27,69.53,69.26,69.53,148635.0,54.8323,55.0381,54.8244,55.0381,148635.0
2016-10-12 14:00:00,69.51,69.56,69.22,69.28,104229.0,55.0223,55.0619,54.7927,54.8402,104229.0
2016-10-12 14:30:00,69.26,69.36,69.26,69.3,61137.0,54.8244,54.9035,54.8244,54.8561,61137.0
2016-10-12 15:00:00,69.26,69.36,69.23,69.25,75231.0,54.8244,54.9035,54.8006,54.8165,75231.0
2016-10-12 15:30:00,69.24,69.33,69.15,69.24,183890.0,54.8086,54.8798,54.7373,54.8086,183890.0
2016-10-13 09:30:00,68.94,69.0,68.44,68.52,181373.0,54.5711,54.6186,54.1753,54.2386,181373.0
2016-10-13 10:00:00,68.51,68.67,68.37,68.45,132579.0,54.2307,54.3574,54.1199,54.1832,132579.0
2016-10-13 10:30:00,68.43,68.61,68.21,68.32,80506.0,54.1674,54.3099,53.9932,54.0803,80506.0
2016-10-13 11:00:00,68.3,68.6,68.21,68.6,53348.0,54.0645,54.302,53.9932,54.302,53348.0
2016-10-13 11:30:00,68.61,68.68,68.41,68.42,33345.0,54.3099,54.3653,54.1516,54.1595,33345.0
2016-10-13 12:00:00,68.42,68.5,68.35,68.44,32606.0,54.1595,54.2228,54.1041,54.1753,32606.0
2016-10-13 12:30:00,68.43,68.64,68.42,68.59,58935.0,54.1674,54.3336,54.1595,54.294,58935.0
2016-10-13 13:00:00,68.58,68.64,68.5,68.5,36499.0,54.2861,54.3336,54.2228,54.2228,36499.0
2016-10-13 13:30:00,68.51,68.64,68.4,68.64,33975.0,54.2307,54.3336,54.1436,54.3336,33975.0
2016-10-13 14:00:00,68.66,68.67,68.57,68.61,42928.0,54.3494,54.3574,54.2782,54.3099,42928.0
2016-10-13 14:30:00,68.61,68.73,68.54,68.71,70375.0,54.3099,54.4049,54.2545,54.389,70375.0
2016-10-13 15:00:00,68.71,68.85,68.68,68.73,93294.0,54.389,54.4998,54.3653,54.4049,93294.0
2016-10-13 15:30:00,68.73,68.79,68.45,68.5,245219.0,54.4049,54.4524,54.1832,54.2228,245219.0
2016-10-14 09:30:00,68.57,69.07,68.52,69.0,105070.0,54.2782,54.674,54.2386,54.6186,105070.0
2016-10-14 10:00:00,68.98,69.0,68.76,68.84,58547.0,54.6028,54.6186,54.4286,54.4919,58547.0
2016-10-14 10:30:00,68.82,68.93,68.8,68.89,63690.0,54.4761,54.5632,54.4603,54.5315,63690.0
2016-10-14 11:00:00,68.89,68.91,68.66,68.76,73060.0,54.5315,54.5473,54.3494,54.4286,73060.0
2016-10-14 11:30:00,68.75,68.86,68.68,68.68,50761.0,54.4207,54.5078,54.3653,54.3653,50761.0
2016-10-14 12:00:00,68.67,68.76,68.54,68.67,49109.0,54.3574,54.4286,54.2545,54.3574,49109.0
2016-10-14 12:30:00,68.67,68.88,68.67,68.87,37643.0,54.3574,54.5236,54.3574,54.5157,37643.0
2016-10-14 13:00:00,68.86,68.97,68.77,68.95,31876.0,54.5078,54.5948,54.4365,54.579,31876.0
2016-10-14 13:30:00,68.95,69.12,68.95,68.98,65028.0,54.579,54.7136,54.579,54.6028,65028.0
2016-10-14 14:00:00,68.96,69.07,68.9,69.03,55046.0,54.5869,54.674,54.5394,54.6423,55046.0
2016-10-14 14:30:00,69.03,69.05,68.8,68.81,38395.0,54.6423,54.6582,54.4603,54.4682,38395.0
2016-10-14 15:00:00,68.82,68.88,68.76,68.81,44036.0,54.4761,54.5236,54.4286,54.4682,44036.0
2016-10-14 15:30:00,68.81,68.89,68.6,68.6,157518.0,54.4682,54.5315,54.302,54.302,157518.0
2016-10-17 09:30:00,68.39,68.59,67.99,68.05,56355.0,54.1357,54.294,53.8191,53.8666,56355.0
2016-10-17 10:00:00,68.07,68.35,68.02,68.28,66316.0,53.8824,54.1041,53.8428,54.0486,66316.0
2016-10-17 10:30:00,68.28,68.29,67.91,68.0,40313.0,54.0486,54.0566,53.7558,53.827,40313.0
2016-10-17 11:00:00,68.01,68.11,67.93,68.05,58650.0,53.8349,53.9141,53.7716,53.8666,58650.0
2016-10-17 11:30:00,68.05,68.09,67.81,67.84,40406.0,53.8666,53.8983,53.6766,53.7004,40406.0
2016-10-17 12:00:00,67.86,68.03,67.84,68.0,39105.0,53.7162,53.8508,53.7004,53.827,39105.0
2016-10-17 12:30:00,68.0,68.09,67.99,68.0,35674.0,53.827,53.8983,53.8191,53.827,35674.0
2016-10-17 13:00:00,68.0,68.09,67.91,67.99,31028.0,53.827,53.8983,53.7558,53.8191,31028.0
2016-10-17 13:30:00,67.99,68.09,67.9,67.91,45019.0,53.8191,53.8983,53.7479,53.7558,45019.0
2016-10-17 14:00:00,67.92,68.08,67.92,68.0,45667.0,53.7637,53.8903,53.7637,53.827,45667.0
2016-10-17 14:30:00,68.0,68.0,67.88,67.94,50013.0,53.827,53.827,53.732,53.7795,50013.0
2016-10-17 15:00:00,67.92,67.92,67.81,67.91,50811.0,53.7637,53.7637,53.6766,53.7558,50811.0
2016-10-17 15:30:00,67.9,67.99,67.88,67.91,166394.0,53.7479,53.8191,53.732,53.7558,166394.0
2016-10-18 09:30:00,68.13,68.22,67.81,67.92,85914.0,53.9299,54.0012,53.6766,53.7637,85914.0
2016-10-18 10:00:00,67.92,68.13,67.84,67.9,69065.0,53.7637,53.9299,53.7004,53.7479,69065.0
2016-10-18 10:30:00,67.92,68.21,67.9,68.07,54317.0,53.7637,53.9932,53.7479,53.8824,54317.0
2016-10-18 11:00:00,68.1,68.22,68.1,68.18,38249.0,53.9062,54.0012,53.9062,53.9695,38249.0
2016-10-18 11:30:00,68.19,68.43,68.17,68.43,35366.0,53.9774,54.1674,53.9616,54.1674,35366.0
2016-10-18 12:00:00,68.43,68.44,68.31,68.34,21135.0,54.1674,54.1753,54.0724,54.0961,21135.0
2016-10-18 12:30:00,68.34,68.35,68.26,68.35,22687.0,54.0961,54.1041,54.0328,54.1041,22687.0
2016-10-18 13:00:00,68.35,68.38,68.28,68.35,21196.0,54.1041,54.1278,54.0486,54.1041,21196.0
2016-10-18 13:30:00,68.32,68.36,68.29,68.34,26885.0,54.0803,54.112,54.0566,54.0961,26885.0
2016-10-18 14:00:00,68.33,68.35,68.19,68.33,30264.0,54.0882,54.1041,53.9774,54.0882,30264.0
2016-10-18 14:30:00,68.32,68.33,68.27,68.3,55294.0,54.0803,54.0882,54.0407,54.0645,55294.0
2016-10-18 15:00:00,68.3,68.31,68.02,68.03,122117.0,54.0645,54.0724,53.8428,53.8508,122117.0
2016-10-18 15:30:00,68.03,68.04,67.86,67.9,128864.0,53.8508,53.8587,53.7162,53.7479,128864.0
2016-10-19 09:30:00,68.12,68.22,67.56,67.59,204516.0,53.922,54.0012,53.4787,53.5025,204516.0
2016-10-19 10:00:00,67.53,67.85,67.28,67.85,217750.0,53.455,53.7083,53.2571,53.7083,217750.0
2016-10-19 10:30:00,67.85,68.01,67.64,67.98,73679.0,53.7083,53.8349,53.542,53.8112,73679.0
2016-10-19 11:00:00,67.96,67.99,67.8,67.99,35323.0,53.7953,53.8191,53.6687,53.8191,35323.0
2016-10-19 11:30:00,68.0,68.12,67.93,68.0,35718.0,53.827,53.922,53.7716,53.827,35718.0
2016-10-19 12:00:00,67.99,68.1,67.96,68.05,23566.0,53.8191,53.9062,53.7953,53.8666,23566.0
2016-10-19 12:30:00,68.05,68.25,68.02,68.2,33687.0,53.8666,54.0249,53.8428,53.9853,33687.0
2016-10-19 13:00:00,68.2,68.34,68.2,68.26,30883.0,53.9853,54.0961,53.9853,54.0328,30883.0
2016-10-19 13:30:00,68.27,68.33,68.25,68.31,26224.0,54.0407,54.0882,54.0249,54.0724,26224.0
2016-10-19 14:00:00,68.32,68.32,68.16,68.18,40232.0,54.0803,54.0803,53.9537,53.9695,40232.0
2016-10-19 14:30:00,68.2,68.21,68.07,68.09,35798.0,53.9853,53.9932,53.8824,53.8983,35798.0
2016-10-19 15:00:00,68.09,68.18,68.07,68.08,61759.0,53.8983,53.9695,53.8824,53.8903,61759.0
2016-10-19 15:30:00,68.08,68.16,68.04,68.11,160383.0,53.8903,53.9537,53.8587,53.9141,160383.0
2016-10-20 09:30:00,68.14,68.41,68.06,68.14,33702.0,53.9378,54.1516,53.8745,53.9378,33702.0
2016-10-20 10:00:00,68.13,68.22,67.95,67.99,29289.0,53.9299,54.0012,53.7874,53.8191,29289.0
2016-10-20 10:30:00,67.98,67.98,67.65,67.75,46625.0,53.8112,53.8112,53.55,53.6291,46625.0
2016-10-20 11:00:00,67.76,67.93,67.72,67.85,49282.0,53.637,53.7716,53.6054,53.7083,49282.0
2016-10-20 11:30:00,67.83,67.84,67.71,67.81,15914.0,53.6924,53.7004,53.5975,53.6766,15914.0
2016-10-20 12:00:00,67.82,67.96,67.82,67.85,16073.0,53.6845,53.7953,53.6845,53.7083,16073.0
2016-10-20 12:30:00,67.86,68.1,67.85,67.91,28634.0,53.7162,53.9062,53.7083,53.7558,28634.0
2016-10-20 13:00:00,67.92,67.99,67.83,67.93,23817.0,53.7637,53.8191,53.6924,53.7716,23817.0
2016-10-20 13:30:00,67.93,67.98,67.71,67.79,20212.0,53.7716,53.8112,53.5975,53.6608,20212.0
2016-10-20 14:00:00,67.78,67.99,67.78,67.96,35239.0,53.6529,53.8191,53.6529,53.7953,35239.0
2016-10-20 14:30:00,67.96,68.05,67.9,67.96,48994.0,53.7953,53.8666,53.7479,53.7953,48994.0
2016-10-20 15:00:00,67.95,68.05,67.9,67.95,61616.0,53.7874,53.8666,53.7479,53.7874,61616.0
2016-10-20 15:30:00,67.93,68.1,67.88,68.02,221233.0,53.7716,53.9062,53.732,53.8428,221233.0
2016-10-21 09:30:00,67.43,67.66,66.76,67.16,155127.0,53.3758,53.5579,52.8455,53.1621,155127.0
2016-10-21 10:00:00,67.16,67.42,67.05,67.42,69361.0,53.1621,53.3679,53.075,53.3679,69361.0
2016-10-21 10:30:00,67.42,67.59,67.34,67.43,77485.0,53.3679,53.5025,53.3046,53.3758,77485.0
2016-10-21 11:00:00,67.44,67.53,67.31,67.4,44107.0,53.3837,53.455,53.2808,53.3521,44107.0
2016-10-21 11:30:00,67.38,67.6,67.36,67.56,43765.0,53.3362,53.5104,53.3204,53.4787,43765.0
2016-10-21 12:00:00,67.56,67.72,67.47,67.49,48011.0,53.4787,53.6054,53.4075,53.4233,48011.0
2016-10-21 12:30:00,67.49,67.57,67.42,67.54,25191.0,53.4233,53.4866,53.3679,53.4629,25191.0
2016-10-21 13:00:00,67.55,67.56,67.42,67.56,34478.0,53.4708,53.4787,53.3679,53.4787,34478.0
2016-10-21 13:30:00,67.54,67.67,67.47,67.57,24523.0,53.4629,53.5658,53.4075,53.4866,24523.0
2016-10-21 14:00:00,67.6,67.77,67.49,67.77,61111.0,53.5104,53.6449,53.4233,53.6449,61111.0
2016-10-21 14:30:00,67.76,67.95,67.76,67.94,76304.0,53.637,53.7874,53.637,53.7795,76304.0
2016-10-21 15:00:00,67.95,68.06,67.92,67.97,89531.0,53.7874,53.8745,53.7637,53.8033,89531.0
2016-10-21 15:30:00,67.95,67.98,67.83,67.93,203952.0,53.7874,53.8112,53.6924,53.7716,203952.0
2016-10-24 09:30:00,68.38,69.08,68.33,68.83,71634.0,54.1278,54.6819,54.0882,54.484,71634.0
2016-10-24 10:00:00,68.84,68.88,68.61,68.82,77408.0,54.4919,54.5236,54.3099,54.4761,77408.0
2016-10-24 10:30:00,68.8,68.86,68.62,68.76,52810.0,54.4603,54.5078,54.3178,54.4286,52810.0
2016-10-24 11:00:00,68.75,68.92,68.65,68.67,65450.0,54.4207,54.5553,54.3415,54.3574,65450.0
2016-10-24 11:30:00,68.67,68.83,68.65,68.71,83627.0,54.3574,54.484,54.3415,54.389,83627.0
2016-10-24 12:00:00,68.73,68.81,68.72,68.73,62146.0,54.4049,54.4682,54.3969,54.4049,62146.0
2016-10-24 12:30:00,68.73,68.73,68.58,68.64,62534.0,54.4049,54.4049,54.2861,54.3336,62534.0
2016-10-24 13:00:00,68.65,68.76,68.65,68.7,38634.0,54.3415,54.4286,54.3415,54.3811,38634.0
2016-10-24 13:30:00,68.71,68.77,68.68,68.73,36652.0,54.389,54.4365,54.3653,54.4049,36652.0
2016-10-24 14:00:00,68.72,68.78,68.71,68.75,42397.0,54.3969,54.4444,54.389,54.4207,42397.0
2016-10-24 14:30:00,68.76,68.81,68.74,68.79,92035.0,54.4286,54.4682,54.4128,54.4524,92035.0
2016-10-24 15:00:00,68.78,68.89,68.78,68.88,59709.0,54.4444,54.5315,54.4444,54.5236,59709.0
2016-10-24 15:30:00,68.87,68.92,68.81,68.86,196976.0,54.5157,54.5553,54.4682,54.5078,196976.0
2016-10-25 09:30:00,67.6,68.0,67.41,67.98,231591.0,53.5104,53.827,53.36,53.8112,231591.0
2016-10-25 10:00:00,67.97,68.05,67.33,67.4,162590.0,53.8033,53.8666,53.2967,53.3521,162590.0
2016-10-25 10:30:00,67.4,67.52,66.91,67.0,132146.0,53.3521,53.4471,52.9642,53.0354,132146.0
2016-10-25 11:00:00,66.98,67.38,66.92,67.05,155830.0,53.0196,53.3362,52.9721,53.075,155830.0
2016-10-25 11:30:00,67.06,67.12,66.86,67.02,107545.0,53.0829,53.1304,52.9246,53.0513,107545.0
2016-10-25 12:00:00,67.01,67.18,66.93,67.16,103814.0,53.0434,53.1779,52.98,53.1621,103814.0
2016-10-25 12:30:00,67.16,67.54,67.16,67.53,78659.0,53.1621,53.4629,53.1621,53.455,78659.0
2016-10-25 13:00:00,67.52,67.59,67.48,67.51,99679.0,53.4471,53.5025,53.4154,53.4391,99679.0
2016-10-25 13:30:00,67.51,67.62,67.46,67.59,101366.0,53.4391,53.5262,53.3996,53.5025,101366.0
2016-10-25 14:00:00,67.6,67.69,67.54,67.67,85034.0,53.5104,53.5816,53.4629,53.5658,85034.0
2016-10-25 14:30:00,67.67,67.69,67.5,67.53,145179.0,53.5658,53.5816,53.4312,53.455,145179.0
2016-10-25 15:00:00,67.53,67.83,67.45,67.81,226534.0,53.455,53.6924,53.3916,53.6766,226534.0
2016-10-25 15:30:00,67.81,68.02,67.76,68.0,469690.0,53.6766,53.8428,53.637,53.827,469690.0
2016-10-26 09:30:00,67.67,68.54,67.67,68.47,141894.0,53.5658,54.2545,53.5658,54.199,141894.0
2016-10-26 10:00:00,68.5,68.73,68.31,68.62,111403.0,54.2228,54.4049,54.0724,54.3178,111403.0
2016-10-26 10:30:00,68.65,69.34,68.59,69.34,128782.0,54.3415,54.8877,54.294,54.8877,128782.0
2016-10-26 11:00:00,69.34,69.4,69.13,69.27,112143.0,54.8877,54.9352,54.7215,54.8323,112143.0
2016-10-26 11:30:00,69.25,69.34,69.08,69.08,104684.0,54.8165,54.8877,54.6819,54.6819,104684.0
2016-10-26 12:00:00,69.08,69.22,69.03,69.19,54119.0,54.6819,54.7927,54.6423,54.769,54119.0
2016-10-26 12:30:00,69.2,69.2,69.1,69.16,66740.0,54.7769,54.7769,54.6977,54.7452,66740.0
2016-10-26 13:00:00,69.16,69.21,69.03,69.15,109424.0,54.7452,54.7848,54.6423,54.7373,109424.0
2016-10-26 13:30:00,69.15,69.18,68.8,68.84,104384.0,54.7373,54.7611,54.4603,54.4919,104384.0
2016-10-26 14:00:00,68.85,68.9,68.76,68.82,67313.0,54.4998,54.5394,54.4286,54.4761,67313.0
2016-10-26 14:30:00,68.82,68.84,68.68,68.81,58475.0,54.4761,54.4919,54.3653,54.4682,58475.0
2016-10-26 15:00:00,68.8,68.9,68.7,68.88,94189.0,54.4603,54.5394,54.3811,54.5236,94189.0
2016-10-26 15:30:00,68.88,68.95,68.82,68.85,328006.0,54.5236,54.579,54.4761,54.4998,328006.0
2016-10-27 09:30:00,68.68,68.86,68.14,68.23,61015.0,54.3653,54.5078,53.9378,54.0091,61015.0
2016-10-27 10:00:00,68.21,68.38,67.92,68.01,40561.0,53.9932,54.1278,53.7637,53.8349,40561.0
2016-10-27 10:30:00,68.0,68.0,67.5,67.59,80898.0,53.827,53.827,53.4312,53.5025,80898.0
2016-10-27 11:00:00,67.61,67.62,67.26,67.29,96822.0,53.5183,53.5262,53.2412,53.265,96822.0
2016-10-27 11:30:00,67.29,67.39,67.08,67.37,109982.0,53.265,53.3441,53.0988,53.3283,109982.0
2016-10-27 12:00:00,67.39,67.52,67.19,67.19,65095.0,53.3441,53.4471,53.1858,53.1858,65095.0
2016-10-27 12:30:00,67.2,67.24,67.01,67.18,58371.0,53.1938,53.2254,53.0434,53.1779,58371.0
2016-10-27 13:00:00,67.2,67.33,67.06,67.11,48427.0,53.1938,53.2967,53.0829,53.1225,48427.0
2016-10-27 13:30:00,67.11,67.27,67.01,67.23,90241.0,53.1225,53.2492,53.0434,53.2175,90241.0
2016-10-27 14:00:00,67.24,67.32,67.11,67.13,65724.0,53.2254,53.2887,53.1225,53.1383,65724.0
2016-10-27 14:30:00,67.13,67.17,66.89,66.89,86517.0,53.1383,53.17,52.9484,52.9484,86517.0
2016-10-27 15:00:00,66.89,66.95,66.54,66.66,101219.0,52.9484,52.9959,52.6713,52.7663,101219.0
2016-10-27 15:30:00,66.65,66.81,66.51,66.76,384958.0,52.7584,52.885,52.6476,52.8455,384958.0
2016-10-28 09:30:00,66.69,67.81,66.65,67.49,181870.0,52.79,53.6766,52.7584,53.4233,181870.0
2016-10-28 10:00:00,67.49,67.53,67.12,67.35,106793.0,53.4233,53.455,53.1304,53.3125,106793.0
2016-10-28 10:30:00,67.33,67.54,67.09,67.1,154099.0,53.2967,53.4629,53.1067,53.1146,154099.0
2016-10-28 11:00:00,67.13,67.4,67.11,67.31,166509.0,53.1383,53.3521,53.1225,53.2808,166509.0
2016-10-28 11:30:00,67.32,67.48,67.32,67.4,33142.0,53.2887,53.4154,53.2887,53.3521,33142.0
2016-10-28 12:00:00,67.4,67.6,67.38,67.52,31731.0,53.3521,53.5104,53.3362,53.4471,31731.0
2016-10-28 12:30:00,67.53,67.62,67.49,67.58,20566.0,53.455,53.5262,53.4233,53.4945,20566.0
2016-10-28 13:00:00,67.61,67.65,67.06,67.06,55540.0,53.5183,53.55,53.0829,53.0829,55540.0
2016-10-28 13:30:00,67.06,67.12,66.79,66.87,38519.0,53.0829,53.1304,52.8692,52.9325,38519.0
2016-10-28 14:00:00,66.89,67.06,66.86,66.91,29596.0,52.9484,53.0829,52.9246,52.9642,29596.0
2016-10-28 14:30:00,66.89,67.2,66.87,67.2,33100.0,52.9484,53.1938,52.9325,53.1938,33100.0
2016-10-28 15:00:00,67.15,67.28,67.0,67.27,36088.0,53.1542,53.2571,53.0354,53.2492,36088.0
2016-10-28 15:30:00,67.24,67.26,67.04,67.17,131424.0,53.2254,53.2412,53.0671,53.17,131424.0
2016-10-31 09:30:00,67.22,67.54,66.73,66.74,87216.0,53.2096,53.4629,52.8217,52.8296,87216.0
2016-10-31 10:00:00,66.76,66.79,66.55,66.69,46582.0,52.8455,52.8692,52.6792,52.79,46582.0
2016-10-31 10:30:00,66.7,66.7,66.28,66.46,79152.0,52.798,52.798,52.4655,52.608,79152.0
2016-10-31 11:00:00,66.46,66.71,66.45,66.7,57987.0,52.608,52.8059,52.6001,52.798,57987.0
2016-10-31 11:30:00,66.7,66.77,66.54,66.66,35407.0,52.798,52.8534,52.6713,52.7663,35407.0
2016-10-31 12:00:00,66.66,66.69,66.44,66.56,47861.0,52.7663,52.79,52.5922,52.6871,47861.0
2016-10-31 12:30:00,66.58,66.59,66.36,66.39,53008.0,52.703,52.7109,52.5288,52.5526,53008.0
2016-10-31 13:00:00,66.38,66.57,66.36,66.56,44331.0,52.5447,52.6951,52.5288,52.6871,44331.0
2016-10-31 13:30:00,66.56,66.6,66.31,66.32,56766.0,52.6871,52.7188,52.4892,52.4972,56766.0
2016-10-31 14:00:00,66.33,66.72,66.32,66.59,84638.0,52.5051,52.8138,52.4972,52.7109,84638.0
2016-10-31 14:30:00,66.6,66.64,66.4,66.45,65686.0,52.7188,52.7505,52.5605,52.6001,65686.0
2016-10-31 15:00:00,66.45,66.73,66.44,66.71,98942.0,52.6001,52.8217,52.5922,52.8059,98942.0
2016-10-31 15:30:00,66.72,66.83,66.64,66.76,250101.0,52.8138,52.9009,52.7505,52.8455,250101.0
2016-11-01 09:30:00,66.36,67.31,66.29,67.31,169273.0,52.5288,53.2808,52.4734,53.2808,169273.0
2016-11-01 10:00:00,67.3,67.31,66.95,67.11,85647.0,53.2729,53.2808,52.9959,53.1225,85647.0
2016-11-01 10:30:00,67.13,67.19,66.95,67.16,164629.0,53.1383,53.1858,52.9959,53.1621,164629.0
2016-11-01 11:00:00,67.17,67.33,67.08,67.25,135419.0,53.17,53.2967,53.0988,53.2333,135419.0
2016-11-01 11:30:00,67.23,67.25,66.88,66.88,61742.0,53.2175,53.2333,52.9404,52.9404,61742.0
2016-11-01 12:00:00,66.89,66.91,66.41,66.42,87918.0,52.9484,52.9642,52.5684,52.5763,87918.0
2016-11-01 12:30:00,66.41,66.59,66.3,66.35,46871.0,52.5684,52.7109,52.4813,52.5209,46871.0
2016-11-01 13:00:00,66.36,66.41,66.16,66.24,45679.0,52.5288,52.5684,52.3705,52.4338,45679.0
2016-11-01 13:30:00,66.22,66.22,65.87,65.87,98535.0,52.418,52.418,52.141,52.141,98535.0
2016-11-01 14:00:00,65.88,65.93,65.43,65.75,144131.0,52.1489,52.1885,51.7927,52.046,144131.0
2016-11-01 14:30:00,65.74,65.77,65.39,65.45,134309.0,52.0381,52.0618,51.761,51.8085,134309.0
2016-11-01 15:00:00,65.45,65.61,65.4,65.6,100949.0,51.8085,51.9351,51.7689,51.9272,100949.0
2016-11-01 15:30:00,65.61,65.85,65.54,65.8,400178.0,51.9351,52.1251,51.8797,52.0855,400178.0
2016-11-02 09:30:00,65.76,66.85,65.57,66.8,125778.0,52.0539,52.9167,51.9035,52.8771,125778.0
2016-11-02 10:00:00,66.8,67.2,66.75,67.2,108637.0,52.8771,53.1938,52.8375,53.1938,108637.0
2016-11-02 10:30:00,67.18,67.4,67.1,67.37,148177.0,53.1779,53.3521,53.1146,53.3283,148177.0
2016-11-02 11:00:00,67.39,67.53,67.28,67.32,116569.0,53.3441,53.455,53.2571,53.2887,116569.0
2016-11-02 11:30:00,67.31,67.43,67.22,67.28,122901.0,53.2808,53.3758,53.2096,53.2571,122901.0
2016-11-02 12:00:00,67.27,67.42,67.24,67.32,75040.0,53.2492,53.3679,53.2254,53.2887,75040.0
2016-11-02 12:30:00,67.32,67.32,67.17,67.22,78384.0,53.2887,53.2887,53.17,53.2096,78384.0
2016-11-02 13:00:00,67.22,67.25,66.85,67.02,101970.0,53.2096,53.2333,52.9167,53.0513,101970.0
2016-11-02 13:30:00,67.0,67.3,66.96,67.27,106207.0,53.0354,53.2729,53.0038,53.2492,106207.0
2016-11-02 14:00:00,67.29,67.41,66.93,67.32,64242.0,53.265,53.36,52.98,53.2887,64242.0
2016-11-02 14:30:00,67.32,67.44,67.23,67.31,81526.0,53.2887,53.3837,53.2175,53.2808,81526.0
2016-11-02 15:00:00,67.31,67.42,67.28,67.36,72360.0,53.2808,53.3679,53.2571,53.3204,72360.0
2016-11-02 15:30:00,67.35,67.37,67.1,67.18,240319.0,53.3125,53.3283,53.1146,53.1779,240319.0
2016-11-03 09:30:00,67.28,67.3,66.5,66.5,113021.0,53.2571,53.2729,52.6396,52.6396,113021.0
2016-11-03 10:00:00,66.51,66.58,66.26,66.36,88657.0,52.6476,52.703,52.4497,52.5288,88657.0
2016-11-03 10:30:00,66.34,66.54,66.19,66.3,64266.0,52.513,52.6713,52.3943,52.4813,64266.0
2016-11-03 11:00:00,66.3,66.35,66.11,66.28,58942.0,52.4813,52.5209,52.3309,52.4655,58942.0
2016-11-03 11:30:00,66.28,66.48,66.07,66.08,32169.0,52.4655,52.6238,52.2993,52.3072,32169.0
2016-11-03 12:00:00,66.09,66.3,66.09,66.22,43054.0,52.3151,52.4813,52.3151,52.418,43054.0
2016-11-03 12:30:00,66.22,66.28,66.15,66.18,32249.0,52.418,52.4655,52.3626,52.3863,32249.0
2016-11-03 13:00:00,66.15,66.18,65.97,66.16,55599.0,52.3626,52.3863,52.2201,52.3705,55599.0
2016-11-03 13:30:00,66.16,66.24,65.94,65.94,44293.0,52.3705,52.4338,52.1964,52.1964,44293.0
2016-11-03 14:00:00,65.96,66.16,65.94,65.97,39831.0,52.2122,52.3705,52.1964,52.2201,39831.0
2016-11-03 14:30:00,65.98,65.98,65.78,65.82,59572.0,52.228,52.228,52.0697,52.1014,59572.0
2016-11-03 15:00:00,65.81,65.84,65.67,65.78,85548.0,52.0935,52.1172,51.9826,52.0697,85548.0
2016-11-03 15:30:00,65.77,65.78,65.42,65.62,223369.0,52.0618,52.0697,51.7847,51.9431,223369.0
2016-11-04 09:30:00,66.07,66.52,65.75,66.3,84324.0,52.2993,52.6555,52.046,52.4813,84324.0
2016-11-04 10:00:00,66.38,66.5,66.07,66.25,98552.0,52.5447,52.6396,52.2993,52.4418,98552.0
2016-11-04 10:30:00,66.22,66.45,66.21,66.35,40480.0,52.418,52.6001,52.4101,52.5209,40480.0
2016-11-04 11:00:00,66.34,66.53,66.27,66.51,46752.0,52.513,52.6634,52.4576,52.6476,46752.0
2016-11-04 11:30:00,66.51,66.51,66.31,66.45,28854.0,52.6476,52.6476,52.4892,52.6001,28854.0
2016-11-04 12:00:00,66.46,66.82,66.44,66.81,48300.0,52.608,52.893,52.5922,52.885,48300.0
2016-11-04 12:30:00,66.82,66.96,66.73,66.81,55608.0,52.893,53.0038,52.8217,52.885,55608.0
2016-11-04 13:00:00,66.82,66.82,66.56,66.59,41985.0,52.893,52.893,52.6871,52.7109,41985.0
2016-11-04 13:30:00,66.58,66.62,66.47,66.49,35088.0,52.703,52.7346,52.6159,52.6317,35088.0
2016-11-04 14:00:00,66.5,66.5,66.32,66.38,36406.0,52.6396,52.6396,52.4972,52.5447,36406.0
2016-11-04 14:30:00,66.39,66.4,66.2,66.26,39146.0,52.5526,52.5605,52.4022,52.4497,39146.0
2016-11-04 15:00:00,66.25,66.36,66.17,66.28,61601.0,52.4418,52.5288,52.3784,52.4655,61601.0
2016-11-04 15:30:00,66.28,66.28,65.94,66.16,191469.0,52.4655,52.4655,52.1964,52.3705,191469.0
2016-11-07 09:30:00,66.93,66.99,66.67,66.68,104547.0,52.98,53.0275,52.7742,52.7821,104547.0
2016-11-07 10:00:00,66.71,66.79,66.64,66.67,60598.0,52.8059,52.8692,52.7505,52.7742,60598.0
2016-11-07 10:30:00,66.68,66.91,66.66,66.87,41775.0,52.7821,52.9642,52.7663,52.9325,41775.0
2016-11-07 11:00:00,66.87,67.12,66.86,67.07,44178.0,52.9325,53.1304,52.9246,53.0908,44178.0
2016-11-07 11:30:00,67.07,67.11,66.96,67.07,36787.0,53.0908,53.1225,53.0038,53.0908,36787.0
2016-11-07 12:00:00,67.09,67.17,67.05,67.1,29970.0,53.1067,53.17,53.075,53.1146,29970.0
2016-11-07 12:30:00,67.11,67.12,66.99,67.04,23595.0,53.1225,53.1304,53.0275,53.0671,23595.0
2016-11-07 13:00:00,67.05,67.16,67.04,67.16,31530.0,53.075,53.1621,53.0671,53.1621,31530.0
2016-11-07 13:30:00,67.17,67.33,67.13,67.25,40474.0,53.17,53.2967,53.1383,53.2333,40474.0
2016-11-07 14:00:00,67.26,67.27,67.07,67.16,53504.0,53.2412,53.2492,53.0908,53.1621,53504.0
2016-11-07 14:30:00,67.15,67.17,66.98,67.16,60850.0,53.1542,53.17,53.0196,53.1621,60850.0
2016-11-07 15:00:00,67.16,67.16,67.03,67.03,52984.0,53.1621,53.1621,53.0592,53.0592,52984.0
2016-11-07 15:30:00,67.03,67.27,66.92,67.25,214713.0,53.0592,53.2492,52.9721,53.2333,214713.0
2016-11-08 09:30:00,67.17,67.43,66.67,66.9,164077.0,53.17,53.3758,52.7742,52.9563,164077.0
2016-11-08 10:00:00,66.9,67.1,66.67,67.1,68360.0,52.9563,53.1146,52.7742,53.1146,68360.0
2016-11-08 10:30:00,67.05,67.09,66.82,66.91,35143.0,53.075,53.1067,52.893,52.9642,35143.0
2016-11-08 11:00:00,66.91,67.28,66.82,67.0,77863.0,52.9642,53.2571,52.893,53.0354,77863.0
2016-11-08 11:30:00,67.03,67.42,67.02,67.38,27238.0,53.0592,53.3679,53.0513,53.3362,27238.0
2016-11-08 12:00:00,67.4,67.44,67.3,67.37,28878.0,53.3521,53.3837,53.2729,53.3283,28878.0
2016-11-08 12:30:00,67.39,67.39,67.12,67.17,18132.0,53.3441,53.3441,53.1304,53.17,18132.0
2016-11-08 13:00:00,67.19,67.22,66.89,66.93,23187.0,53.1858,53.2096,52.9484,52.98,23187.0
2016-11-08 13:30:00,66.91,67.07,66.88,67.04,21819.0,52.9642,53.0908,52.9404,53.0671,21819.0
2016-11-08 14:00:00,67.04,67.18,66.8,67.1,134398.0,53.0671,53.1779,52.8771,53.1146,134398.0
2016-11-08 14:30:00,67.09,67.11,66.92,67.1,64528.0,53.1067,53.1225,52.9721,53.1146,64528.0
2016-11-08 15:00:00,67.09,67.48,67.06,67.47,48853.0,53.1067,53.4154,53.0829,53.4075,48853.0
2016-11-08 15:30:00,67.46,67.57,67.39,67.46,213630.0,53.3996,53.4866,53.3441,53.3996,213630.0
2016-11-09 09:30:00,66.4,67.84,65.76,67.84,346128.0,52.5605,53.7004,52.0539,53.7004,346128.0
2016-11-09 10:00:00,67.81,67.84,67.27,67.78,188681.0,53.6766,53.7004,53.2492,53.6529,188681.0
2016-11-09 10:30:00,67.83,67.93,67.58,67.85,154353.0,53.6924,53.7716,53.4945,53.7083,154353.0
2016-11-09 11:00:00,67.85,68.65,67.84,68.62,96472.0,53.7083,54.3415,53.7004,54.3178,96472.0
2016-11-09 11:30:00,68.64,68.89,68.59,68.68,105776.0,54.3336,54.5315,54.294,54.3653,105776.0
2016-11-09 12:00:00,68.69,68.82,68.26,68.82,126132.0,54.3732,54.4761,54.0328,54.4761,126132.0
2016-11-09 12:30:00,68.83,68.99,68.75,68.95,25354.0,54.484,54.6107,54.4207,54.579,25354.0
2016-11-09 13:00:00,68.93,69.06,68.75,68.88,39545.0,54.5632,54.6661,54.4207,54.5236,39545.0
2016-11-09 13:30:00,68.85,69.11,68.83,68.95,31176.0,54.4998,54.7057,54.484,54.579,31176.0
2016-11-09 14:00:00,68.95,69.05,68.85,68.95,32893.0,54.579,54.6582,54.4998,54.579,32893.0
2016-11-09 14:30:00,68.96,69.35,68.96,69.21,53013.0,54.5869,54.8956,54.5869,54.7848,53013.0
2016-11-09 15:00:00,69.24,69.6,69.24,69.44,120793.0,54.8086,55.0935,54.8086,54.9669,120793.0
2016-11-09 15:30:00,69.45,69.52,69.18,69.26,279562.0,54.9748,55.0302,54.7611,54.8244,279562.0
2016-11-10 09:30:00,69.57,71.62,69.57,70.93,378950.0,55.0698,56.6925,55.0698,56.1463,378950.0
2016-11-10 10:00:00,70.94,71.37,70.92,70.95,201719.0,56.1542,56.4946,56.1384,56.1622,201719.0
2016-11-10 10:30:00,70.94,71.37,70.73,70.92,177770.0,56.1542,56.4946,55.988,56.1384,177770.0
2016-11-10 11:00:00,70.9,71.17,70.45,71.03,148770.0,56.1226,56.3363,55.7664,56.2255,148770.0
2016-11-10 11:30:00,71.02,71.64,71.01,71.43,157975.0,56.2176,56.7083,56.2096,56.5421,157975.0
2016-11-10 12:00:00,71.42,71.66,71.01,71.06,156768.0,56.5342,56.7242,56.2096,56.2492,156768.0
2016-11-10 12:30:00,71.05,71.18,70.87,71.0,74815.0,56.2413,56.3442,56.0988,56.2017,74815.0
2016-11-10 13:00:00,71.04,71.65,70.99,71.56,92581.0,56.2334,56.7163,56.1938,56.645,92581.0
2016-11-10 13:30:00,71.57,71.85,71.55,71.73,135378.0,56.6529,56.8746,56.6371,56.7796,135378.0
2016-11-10 14:00:00,71.75,71.78,71.49,71.69,115652.0,56.7954,56.8192,56.5896,56.7479,115652.0
2016-11-10 14:30:00,71.73,71.94,71.6,71.71,221986.0,56.7796,56.9458,56.6767,56.7637,221986.0
2016-11-10 15:00:00,71.73,71.82,71.54,71.64,145103.0,56.7796,56.8508,56.6292,56.7083,145103.0
2016-11-10 15:30:00,71.63,71.75,71.48,71.64,460753.0,56.7004,56.7954,56.5817,56.7083,460753.0
2016-11-11 09:30:00,70.95,71.74,69.85,70.81,374704.0,56.1622,56.7875,55.2914,56.0513,374704.0
2016-11-11 10:00:00,70.81,70.93,70.46,70.53,191123.0,56.0513,56.1463,55.7743,55.8297,191123.0
2016-11-11 10:30:00,70.55,70.7,70.28,70.59,124752.0,55.8455,55.9643,55.6318,55.8772,124752.0
2016-11-11 11:00:00,70.56,70.58,70.24,70.38,177671.0,55.8534,55.8693,55.6001,55.711,177671.0
2016-11-11 11:30:00,70.42,70.8,70.37,70.65,81854.0,55.7426,56.0434,55.703,55.9247,81854.0
2016-11-11 12:00:00,70.64,71.13,70.64,70.91,42856.0,55.9168,56.3046,55.9168,56.1305,42856.0
2016-11-11 12:30:00,70.91,70.97,70.55,70.66,45106.0,56.1305,56.178,55.8455,55.9326,45106.0
2016-11-11 13:00:00,70.66,71.07,70.63,70.96,66399.0,55.9326,56.2571,55.9088,56.1701,66399.0
2016-11-11 13:30:00,70.97,71.08,70.83,70.83,48197.0,56.178,56.2651,56.0672,56.0672,48197.0
2016-11-11 14:00:00,70.85,71.29,70.85,71.26,53161.0,56.083,56.4313,56.083,56.4075,53161.0
2016-11-11 14:30:00,71.27,71.38,71.11,71.27,106316.0,56.4155,56.5025,56.2888,56.4155,106316.0
2016-11-11 15:00:00,71.28,71.51,71.25,71.38,198892.0,56.4234,56.6054,56.3996,56.5025,198892.0
2016-11-11 15:30:00,71.38,71.64,71.38,71.51,347774.0,56.5025,56.7083,56.5025,56.6054,347774.0
2016-11-14 09:30:00,71.87,73.0,71.82,72.15,247107.0,56.8904,57.7849,56.8508,57.112,247107.0
2016-11-14 10:00:00,72.14,72.43,71.9,72.1,210534.0,57.1041,57.3337,56.9141,57.0725,210534.0
2016-11-14 10:30:00,72.1,72.58,72.05,72.53,310518.0,57.0725,57.4524,57.0329,57.4128,310518.0
2016-11-14 11:00:00,72.5,73.1,72.43,73.06,260615.0,57.3891,57.864,57.3337,57.8324,260615.0
2016-11-14 11:30:00,73.05,73.37,72.7,72.73,196357.0,57.8245,58.0778,57.5474,57.5712,196357.0
2016-11-14 12:00:00,72.72,72.75,72.02,72.04,151547.0,57.5632,57.587,57.0091,57.025,151547.0
2016-11-14 12:30:00,72.03,72.4,72.03,72.29,115108.0,57.0171,57.3099,57.0171,57.2229,115108.0
2016-11-14 13:00:00,72.31,72.39,72.11,72.2,154590.0,57.2387,57.302,57.0804,57.1516,154590.0
2016-11-14 13:30:00,72.18,72.33,72.02,72.02,126453.0,57.1358,57.2545,57.0091,57.0091,126453.0
2016-11-14 14:00:00,72.01,72.1,71.93,72.0,72589.0,57.0012,57.0725,56.9379,56.9933,72589.0
2016-11-14 14:30:00,72.0,72.05,71.47,71.84,180665.0,56.9933,57.0329,56.5738,56.8667,180665.0
2016-11-14 15:00:00,71.84,71.87,71.6,71.6,149759.0,56.8667,56.8904,56.6767,56.6767,149759.0
2016-11-14 15:30:00,71.61,71.64,71.44,71.45,389698.0,56.6846,56.7083,56.55,56.5579,389698.0
2016-11-15 09:30:00,71.73,72.25,70.41,70.48,202318.0,56.7796,57.1912,55.7347,55.7901,202318.0
2016-11-15 10:00:00,70.48,71.29,70.42,70.97,103020.0,55.7901,56.4313,55.7426,56.178,103020.0
2016-11-15 10:30:00,70.99,71.03,70.78,70.96,186024.0,56.1938,56.2255,56.0276,56.1701,186024.0
2016-11-15 11:00:00,70.95,71.02,70.62,70.69,88748.0,56.1622,56.2176,55.9009,55.9563,88748.0
2016-11-15 11:30:00,70.68,70.87,70.3,70.37,119460.0,55.9484,56.0988,55.6476,55.703,119460.0
2016-11-15 12:00:00,70.35,70.63,70.16,70.48,132070.0,55.6872,55.9088,55.5368,55.7901,132070.0
2016-11-15 12:30:00,70.47,70.57,70.09,70.13,137087.0,55.7822,55.8614,55.4814,55.5131,137087.0
2016-11-15 13:00:00,70.13,70.36,70.08,70.3,193687.0,55.5131,55.6951,55.4735,55.6476,193687.0
2016-11-15 13:30:00,70.3,70.35,70.2,70.32,230215.0,55.6476,55.6872,55.5685,55.6635,230215.0
2016-11-15 14:00:00,70.32,70.45,70.11,70.15,202219.0,55.6635,55.7664,55.4972,55.5289,202219.0
2016-11-15 14:30:00,70.15,70.37,70.09,70.27,204947.0,55.5289,55.703,55.4814,55.6239,204947.0
2016-11-15 15:00:00,70.26,70.28,69.94,70.08,221670.0,55.616,55.6318,55.3627,55.4735,221670.0
2016-11-15 15:30:00,70.09,70.22,69.99,70.06,487609.0,55.4814,55.5843,55.4022,55.4577,487609.0
2016-11-16 09:30:00,70.1,70.46,69.83,70.3,130502.0,55.4893,55.7743,55.2756,55.6476,130502.0
2016-11-16 10:00:00,70.27,70.39,70.08,70.09,312504.0,55.6239,55.7189,55.4735,55.4814,312504.0
2016-11-16 10:30:00,70.09,70.21,69.34,69.65,206409.0,55.4814,55.5764,54.8877,55.1331,206409.0
2016-11-16 11:00:00,69.67,69.79,69.61,69.72,119639.0,55.1489,55.2439,55.1014,55.1885,119639.0
2016-11-16 11:30:00,69.72,69.74,69.34,69.53,140582.0,55.1885,55.2043,54.8877,55.0381,140582.0
2016-11-16 12:00:00,69.55,69.72,69.53,69.59,122485.0,55.0539,55.1885,55.0381,55.0856,122485.0
2016-11-16 12:30:00,69.59,69.62,69.4,69.58,113997.0,55.0856,55.1094,54.9352,55.0777,113997.0
2016-11-16 13:00:00,69.59,69.63,69.51,69.58,100011.0,55.0856,55.1173,55.0223,55.0777,100011.0
2016-11-16 13:30:00,69.59,69.66,69.51,69.65,372392.0,55.0856,55.141,55.0223,55.1331,372392.0
2016-11-16 14:00:00,69.65,69.9,69.64,69.82,142917.0,55.1331,55.331,55.1252,55.2677,142917.0
2016-11-16 14:30:00,69.81,70.01,69.63,69.93,246211.0,55.2598,55.4181,55.1173,55.3547,246211.0
2016-11-16 15:00:00,69.93,69.95,69.68,69.74,208116.0,55.3547,55.3706,55.1569,55.2043,208116.0
2016-11-16 15:30:00,69.75,69.79,69.67,69.71,528137.0,55.2123,55.2439,55.1489,55.1806,528137.0
2016-11-17 09:30:00,69.61,69.9,69.28,69.45,265570.0,55.1014,55.331,54.8402,54.9748,265570.0
2016-11-17 10:00:00,69.45,69.84,69.43,69.74,340543.0,54.9748,55.2835,54.959,55.2043,340543.0
2016-11-17 10:30:00,69.72,70.19,69.71,70.15,243073.0,55.1885,55.5606,55.1806,55.5289,243073.0
2016-11-17 11:00:00,70.15,70.24,69.98,70.24,229250.0,55.5289,55.6001,55.3943,55.6001,229250.0
2016-11-17 11:30:00,70.24,70.67,70.23,70.46,197074.0,55.6001,55.9405,55.5922,55.7743,197074.0
2016-11-17 12:00:00,70.47,70.58,70.31,70.57,235021.0,55.7822,55.8693,55.6555,55.8614,235021.0
2016-11-17 12:30:00,70.56,70.92,70.55,70.92,241906.0,55.8534,56.1384,55.8455,56.1384,241906.0
2016-11-17 13:00:00,70.93,71.12,70.93,71.03,201461.0,56.1463,56.2967,56.1463,56.2255,201461.0
2016-11-17 13:30:00,71.04,71.06,70.65,70.79,245274.0,56.2334,56.2492,55.9247,56.0355,245274.0
2016-11-17 14:00:00,70.78,70.85,70.56,70.59,207869.0,56.0276,56.083,55.8534,55.8772,207869.0
2016-11-17 14:30:00,70.59,70.92,70.47,70.92,328782.0,55.8772,56.1384,55.7822,56.1384,328782.0
2016-11-17 15:00:00,70.92,71.09,70.86,70.91,360487.0,56.1384,56.273,56.0909,56.1305,360487.0
2016-11-17 15:30:00,70.91,71.45,70.89,71.37,798436.0,56.1305,56.5579,56.1147,56.4946,798436.0
2016-11-18 09:30:00,69.57,70.59,68.48,70.45,1271552.0,55.0698,55.8772,54.207,55.7664,1271552.0
2016-11-18 10:00:00,70.4,72.32,70.36,71.09,855217.0,55.7268,57.2466,55.6951,56.273,855217.0
2016-11-18 10:30:00,71.09,71.84,71.0,71.62,482955.0,56.273,56.8667,56.2017,56.6925,482955.0
2016-11-18 11:00:00,71.61,71.73,71.33,71.5,193647.0,56.6846,56.7796,56.4629,56.5975,193647.0
2016-11-18 11:30:00,71.51,72.1,71.4,71.72,277499.0,56.6054,57.0725,56.5184,56.7717,277499.0
2016-11-18 12:00:00,71.72,71.85,71.38,71.54,139470.0,56.7717,56.8746,56.5025,56.6292,139470.0
2016-11-18 12:30:00,71.53,71.98,71.53,71.98,119303.0,56.6213,56.9775,56.6213,56.9775,119303.0
2016-11-18 13:00:00,71.96,72.46,71.96,72.31,188880.0,56.9616,57.3574,56.9616,57.2387,188880.0
2016-11-18 13:30:00,72.32,72.6,71.96,72.01,154461.0,57.2466,57.4682,56.9616,57.0012,154461.0
2016-11-18 14:00:00,72.02,72.06,71.72,72.0,132718.0,57.0091,57.0408,56.7717,56.9933,132718.0
2016-11-18 14:30:00,72.0,72.04,71.71,71.8,153807.0,56.9933,57.025,56.7637,56.835,153807.0
2016-11-18 15:00:00,71.81,72.05,71.76,71.98,183271.0,56.8429,57.0329,56.8033,56.9775,183271.0
2016-11-18 15:30:00,71.98,72.01,71.59,71.78,509373.0,56.9775,57.0012,56.6688,56.8192,509373.0
2016-11-21 09:30:00,71.35,72.64,71.17,72.37,445927.0,56.4788,57.4999,56.3363,57.2862,445927.0
2016-11-21 10:00:00,72.37,72.47,71.9,72.15,211131.0,57.2862,57.3653,56.9141,57.112,211131.0
2016-11-21 10:30:00,72.15,72.66,72.11,72.36,179493.0,57.112,57.5157,57.0804,57.2783,179493.0
2016-11-21 11:00:00,72.35,72.48,72.24,72.39,178179.0,57.2704,57.3733,57.1833,57.302,178179.0
2016-11-21 11:30:00,72.4,72.5,72.28,72.44,101656.0,57.3099,57.3891,57.2149,57.3416,101656.0
2016-11-21 12:00:00,72.44,72.61,72.4,72.5,112499.0,57.3416,57.4762,57.3099,57.3891,112499.0
2016-11-21 12:30:00,72.5,72.61,72.43,72.48,84242.0,57.3891,57.4762,57.3337,57.3733,84242.0
2016-11-21 13:00:00,72.48,72.81,72.47,72.8,91471.0,57.3733,57.6345,57.3653,57.6266,91471.0
2016-11-21 13:30:00,72.81,73.06,72.79,72.8,152806.0,57.6345,57.8324,57.6186,57.6266,152806.0
2016-11-21 14:00:00,72.79,72.94,72.78,72.9,153341.0,57.6186,57.7374,57.6107,57.7057,153341.0
2016-11-21 14:30:00,72.9,73.48,72.87,73.29,318651.0,57.7057,58.1648,57.682,58.0144,318651.0
2016-11-21 15:00:00,73.3,73.58,73.18,73.22,274083.0,58.0223,58.244,57.9274,57.959,274083.0
2016-11-21 15:30:00,73.21,73.29,72.96,73.1,576271.0,57.9511,58.0144,57.7532,57.864,576271.0
2016-11-22 09:30:00,73.47,74.17,73.41,74.07,144769.0,58.1569,58.711,58.1094,58.6319,144769.0
2016-11-22 10:00:00,74.06,74.47,73.91,74.45,228340.0,58.6239,58.9485,58.5052,58.9327,228340.0
2016-11-22 10:30:00,74.44,74.5,74.38,74.47,176356.0,58.9247,58.9722,58.8772,58.9485,176356.0
2016-11-22 11:00:00,74.46,74.55,74.42,74.5,144045.0,58.9406,59.0118,58.9089,58.9722,144045.0
2016-11-22 11:30:00,74.51,74.52,74.31,74.45,127115.0,58.9802,58.9881,58.8218,58.9327,127115.0
2016-11-22 12:00:00,74.42,74.45,74.05,74.08,119559.0,58.9089,58.9327,58.616,58.6398,119559.0
2016-11-22 12:30:00,74.08,74.09,73.68,73.7,75165.0,58.6398,58.6477,58.3231,58.339,75165.0
2016-11-22 13:00:00,73.72,73.72,73.33,73.43,182793.0,58.3548,58.3548,58.0461,58.1253,182793.0
2016-11-22 13:30:00,73.43,73.69,73.34,73.35,193258.0,58.1253,58.3311,58.054,58.0619,193258.0
2016-11-22 14:00:00,73.35,73.48,73.16,73.35,200450.0,58.0619,58.1648,57.9115,58.0619,200450.0
2016-11-22 14:30:00,73.35,73.41,73.16,73.16,67399.0,58.0619,58.1094,57.9115,57.9115,67399.0
2016-11-22 15:00:00,73.16,73.45,73.16,73.33,165435.0,57.9115,58.1411,57.9115,58.0461,165435.0
2016-11-22 15:30:00,73.33,73.52,73.27,73.33,409000.0,58.0461,58.1965,57.9986,58.0461,409000.0
2016-11-23 09:30:00,72.8,73.85,72.1,73.64,109112.0,57.6266,58.4577,57.0725,58.2915,109112.0
2016-11-23 10:00:00,73.64,74.22,73.59,74.14,57707.0,58.2915,58.7506,58.2519,58.6873,57707.0
2016-11-23 10:30:00,74.14,74.23,74.0,74.17,69071.0,58.6873,58.7585,58.5765,58.711,69071.0
2016-11-23 11:00:00,74.17,74.24,73.98,74.15,109537.0,58.711,58.7664,58.5606,58.6952,109537.0
2016-11-23 11:30:00,74.13,74.21,73.83,74.17,103141.0,58.6794,58.7427,58.4419,58.711,103141.0
2016-11-23 12:00:00,74.2,74.31,74.08,74.3,101442.0,58.7348,58.8218,58.6398,58.8139,101442.0
2016-11-23 12:30:00,74.32,74.66,74.27,74.58,133264.0,58.8298,59.0989,58.7902,59.0356,133264.0
2016-11-23 13:00:00,74.59,74.71,74.22,74.3,322086.0,59.0435,59.1385,58.7506,58.8139,322086.0
2016-11-23 13:30:00,74.28,74.36,74.18,74.25,62095.0,58.7981,58.8614,58.7189,58.7743,62095.0
2016-11-23 14:00:00,74.24,74.38,74.12,74.14,42686.0,58.7664,58.8772,58.6714,58.6873,42686.0
2016-11-23 14:30:00,74.15,74.25,73.94,74.01,39841.0,58.6952,58.7743,58.529,58.5844,39841.0
2016-11-23 15:00:00,74.01,74.03,73.88,73.94,61954.0,58.5844,58.6002,58.4815,58.529,61954.0
2016-11-23 15:30:00,73.93,74.22,73.92,74.16,194114.0,58.521,58.7506,58.5131,58.7031,194114.0
2016-11-25 09:30:00,74.4,74.49,73.74,74.19,60346.0,58.8931,58.9643,58.3706,58.7269,60346.0
2016-11-25 10:00:00,74.17,74.74,74.12,74.55,73650.0,58.711,59.1622,58.6714,59.0118,73650.0
2016-11-25 10:30:00,74.56,74.74,74.5,74.5,26143.0,59.0197,59.1622,58.9722,58.9722,26143.0
2016-11-25 11:00:00,74.51,74.63,74.15,74.16,40727.0,58.9802,59.0751,58.6952,58.7031,40727.0
2016-11-25 11:30:00,74.2,74.25,74.04,74.08,41361.0,58.7348,58.7743,58.6081,58.6398,41361.0
2016-11-25 12:00:00,74.11,74.12,73.84,73.84,48860.0,58.6635,58.6714,58.4498,58.4498,48860.0
2016-11-25 12:30:00,73.85,73.96,73.67,73.91,90602.0,58.4577,58.5448,58.3152,58.5052,90602.0
2016-11-28 09:30:00,73.7,73.88,73.06,73.2,161580.0,58.339,58.4815,57.8324,57.9432,161580.0
2016-11-28 10:00:00,73.21,73.7,73.01,73.03,151179.0,57.9511,58.339,57.7928,57.8086,151179.0
2016-11-28 10:30:00,73.03,73.26,72.71,72.81,118211.0,57.8086,57.9907,57.5553,57.6345,118211.0
2016-11-28 11:00:00,72.8,73.08,72.57,72.95,103534.0,57.6266,57.8482,57.4445,57.7453,103534.0
2016-11-28 11:30:00,72.94,73.12,72.92,73.12,57705.0,57.7374,57.8799,57.7216,57.8799,57705.0
2016-11-28 12:00:00,73.11,73.27,73.09,73.17,43366.0,57.872,57.9986,57.8561,57.9194,43366.0
2016-11-28 12:30:00,73.14,73.36,73.11,73.28,49006.0,57.8957,58.0698,57.872,58.0065,49006.0
2016-11-28 13:00:00,73.27,73.28,73.05,73.28,49973.0,57.9986,58.0065,57.8245,58.0065,49973.0
2016-11-28 13:30:00,73.28,73.46,73.24,73.4,55195.0,58.0065,58.149,57.9749,58.1015,55195.0
2016-11-28 14:00:00,73.39,73.46,73.26,73.28,44757.0,58.0936,58.149,57.9907,58.0065,44757.0
2016-11-28 14:30:00,73.29,73.33,73.2,73.21,44698.0,58.0144,58.0461,57.9432,57.9511,44698.0
2016-11-28 15:00:00,73.21,73.33,73.15,73.15,59250.0,57.9511,58.0461,57.9036,57.9036,59250.0
2016-11-28 15:30:00,73.15,73.15,73.05,73.1,158222.0,57.9036,57.9036,57.8245,57.864,158222.0
2016-11-29 09:30:00,73.06,73.58,73.0,73.03,108828.0,57.8324,58.244,57.7849,57.8086,108828.0
2016-11-29 10:00:00,73.01,73.58,73.0,73.12,76293.0,57.7928,58.244,57.7849,57.8799,76293.0
2016-11-29 10:30:00,73.11,73.19,72.96,73.0,46553.0,57.872,57.9353,57.7532,57.7849,46553.0
2016-11-29 11:00:00,72.99,73.01,72.69,72.76,41370.0,57.777,57.7928,57.5395,57.5949,41370.0
2016-11-29 11:30:00,72.74,72.84,72.55,72.57,46229.0,57.5791,57.6582,57.4287,57.4445,46229.0
2016-11-29 12:00:00,72.53,72.63,72.44,72.53,55678.0,57.4128,57.492,57.3416,57.4128,55678.0
2016-11-29 12:30:00,72.54,72.6,72.28,72.44,62589.0,57.4208,57.4682,57.2149,57.3416,62589.0
2016-11-29 13:00:00,72.44,72.54,72.42,72.5,46692.0,57.3416,57.4208,57.3258,57.3891,46692.0
2016-11-29 13:30:00,72.52,72.57,72.43,72.55,44597.0,57.4049,57.4445,57.3337,57.4287,44597.0
2016-11-29 14:00:00,72.51,72.56,72.43,72.49,49866.0,57.397,57.4366,57.3337,57.3812,49866.0
2016-11-29 14:30:00,72.5,72.59,72.39,72.39,44029.0,57.3891,57.4603,57.302,57.302,44029.0
2016-11-29 15:00:00,72.41,72.45,72.29,72.45,59633.0,57.3178,57.3495,57.2229,57.3495,59633.0
2016-11-29 15:30:00,72.44,72.45,72.3,72.44,158011.0,57.3416,57.3495,57.2308,57.3416,158011.0
2016-11-30 09:30:00,72.03,72.27,71.0,72.13,205670.0,57.0171,57.207,56.2017,57.0962,205670.0
2016-11-30 10:00:00,72.14,72.84,72.13,72.6,154000.0,57.1041,57.6582,57.0962,57.4682,154000.0
2016-11-30 10:30:00,72.63,72.84,72.29,72.42,102066.0,57.492,57.6582,57.2229,57.3258,102066.0
2016-11-30 11:00:00,72.44,72.76,72.38,72.48,91296.0,57.3416,57.5949,57.2941,57.3733,91296.0
2016-11-30 11:30:00,72.48,72.67,72.39,72.65,88418.0,57.3733,57.5237,57.302,57.5078,88418.0
2016-11-30 12:00:00,72.63,72.67,72.41,72.41,78192.0,57.492,57.5237,57.3178,57.3178,78192.0
2016-11-30 12:30:00,72.42,72.61,72.36,72.61,55825.0,57.3258,57.4762,57.2783,57.4762,55825.0
2016-11-30 13:00:00,72.62,72.7,72.41,72.57,41814.0,57.4841,57.5474,57.3178,57.4445,41814.0
2016-11-30 13:30:00,72.57,72.58,72.31,72.31,47258.0,57.4445,57.4524,57.2387,57.2387,47258.0
2016-11-30 14:00:00,72.31,72.34,72.1,72.14,64062.0,57.2387,57.2624,57.0725,57.1041,64062.0
2016-11-30 14:30:00,72.13,72.19,72.0,72.0,57193.0,57.0962,57.1437,56.9933,56.9933,57193.0
2016-11-30 15:00:00,72.0,72.02,71.83,71.92,203793.0,56.9933,57.0091,56.8587,56.93,203793.0
2016-11-30 15:30:00,71.93,72.03,71.66,71.67,312544.0,56.9379,57.0171,56.7242,56.7321,312544.0
2016-12-01 09:30:00,71.61,72.47,71.24,72.31,146562.0,56.6846,57.3653,56.3917,57.2387,146562.0
2016-12-01 10:00:00,72.3,72.44,72.11,72.4,214755.0,57.2308,57.3416,57.0804,57.3099,214755.0
2016-12-01 10:30:00,72.38,72.96,72.21,72.96,195182.0,57.2941,57.7532,57.1595,57.7532,195182.0
2016-12-01 11:00:00,72.97,73.5,72.82,73.45,261674.0,57.7611,58.1807,57.6424,58.1411,261674.0
2016-12-01 11:30:00,73.43,73.46,73.19,73.4,125909.0,58.1253,58.149,57.9353,58.1015,125909.0
2016-12-01 12:00:00,73.42,73.46,73.17,73.25,68334.0,58.1173,58.149,57.9194,57.9828,68334.0
2016-12-01 12:30:00,73.25,73.48,73.21,73.43,69873.0,57.9828,58.1648,57.9511,58.1253,69873.0
2016-12-01 13:00:00,73.45,73.74,73.38,73.7,74297.0,58.1411,58.3706,58.0857,58.339,74297.0
2016-12-01 13:30:00,73.72,73.81,73.43,73.43,145814.0,58.3548,58.4261,58.1253,58.1253,145814.0
2016-12-01 14:00:00,73.43,73.61,73.42,73.54,95549.0,58.1253,58.2677,58.1173,58.2123,95549.0
2016-12-01 14:30:00,73.55,73.72,73.49,73.69,84564.0,58.2202,58.3548,58.1727,58.3311,84564.0
2016-12-01 15:00:00,73.69,73.92,73.62,73.68,175714.0,58.3311,58.5131,58.2757,58.3231,175714.0
2016-12-01 15:30:00,73.67,73.78,73.55,73.69,408476.0,58.3152,58.4023,58.2202,58.3311,408476.0
2016-12-02 09:30:00,73.63,74.41,73.47,74.39,218320.0,58.2836,58.901,58.1569,58.8852,218320.0
2016-12-02 10:00:00,74.38,74.43,73.88,73.92,174069.0,58.8772,58.9168,58.4815,58.5131,174069.0
2016-12-02 10:30:00,73.92,74.26,73.92,74.14,202261.0,58.5131,58.7823,58.5131,58.6873,202261.0
2016-12-02 11:00:00,74.11,74.34,74.08,74.15,57875.0,58.6635,58.8456,58.6398,58.6952,57875.0
2016-12-02 11:30:00,74.15,74.31,74.1,74.26,51530.0,58.6952,58.8218,58.6556,58.7823,51530.0
2016-12-02 12:00:00,74.25,74.44,74.24,74.38,65240.0,58.7743,58.9247,58.7664,58.8772,65240.0
2016-12-02 12:30:00,74.37,74.47,74.2,74.45,45689.0,58.8693,58.9485,58.7348,58.9327,45689.0
2016-12-02 13:00:00,74.45,74.57,74.43,74.53,71808.0,58.9327,59.0276,58.9168,58.996,71808.0
2016-12-02 13:30:00,74.53,74.53,74.2,74.23,96323.0,58.996,58.996,58.7348,58.7585,96323.0
2016-12-02 14:00:00,74.24,74.25,74.07,74.12,69336.0,58.7664,58.7743,58.6319,58.6714,69336.0
2016-12-02 14:30:00,74.12,74.25,74.11,74.2,71292.0,58.6714,58.7743,58.6635,58.7348,71292.0
2016-12-02 15:00:00,74.2,74.24,74.08,74.23,96376.0,58.7348,58.7664,58.6398,58.7585,96376.0
2016-12-02 15:30:00,74.22,74.41,74.17,74.24,323052.0,58.7506,58.901,58.711,58.7664,323052.0
2016-12-05 09:30:00,74.72,75.53,74.46,75.41,276022.0,59.1464,59.7876,58.9406,59.6926,276022.0
2016-12-05 10:00:00,75.42,75.81,75.29,75.67,227777.0,59.7005,60.0092,59.5976,59.8984,227777.0
2016-12-05 10:30:00,75.66,75.8,75.36,75.48,176801.0,59.8905,60.0013,59.653,59.748,176801.0
2016-12-05 11:00:00,75.48,75.84,75.26,75.65,211211.0,59.748,60.0329,59.5738,59.8825,211211.0
2016-12-05 11:30:00,75.68,75.99,75.61,75.64,181325.0,59.9063,60.1517,59.8509,59.8746,181325.0
2016-12-05 12:00:00,75.64,75.66,75.47,75.6,83268.0,59.8746,59.8905,59.7401,59.843,83268.0
2016-12-05 12:30:00,75.6,75.61,75.38,75.42,132841.0,59.843,59.8509,59.6688,59.7005,132841.0
2016-12-05 13:00:00,75.43,75.59,75.18,75.42,218648.0,59.7084,59.8351,59.5105,59.7005,218648.0
2016-12-05 13:30:00,75.42,75.75,75.42,75.7,140704.0,59.7005,59.9617,59.7005,59.9221,140704.0
2016-12-05 14:00:00,75.7,75.7,75.46,75.63,135517.0,59.9221,59.9221,59.7321,59.8667,135517.0
2016-12-05 14:30:00,75.64,75.8,75.51,75.55,133338.0,59.8746,60.0013,59.7717,59.8034,133338.0
2016-12-05 15:00:00,75.55,75.87,75.42,75.82,144262.0,59.8034,60.0567,59.7005,60.0171,144262.0
2016-12-05 15:30:00,75.83,76.06,75.76,76.06,599451.0,60.025,60.2071,59.9696,60.2071,599451.0
2016-12-06 09:30:00,76.7,76.72,75.56,75.56,207064.0,60.7137,60.7295,59.8113,59.8113,207064.0
2016-12-06 10:00:00,75.61,75.9,75.27,75.55,150736.0,59.8509,60.0804,59.5817,59.8034,150736.0
2016-12-06 10:30:00,75.56,75.84,75.45,75.64,177530.0,59.8113,60.0329,59.7242,59.8746,177530.0
2016-12-06 11:00:00,75.64,75.78,75.38,75.56,138384.0,59.8746,59.9855,59.6688,59.8113,138384.0
2016-12-06 11:30:00,75.53,76.05,75.45,75.97,163657.0,59.7876,60.1992,59.7242,60.1359,163657.0
2016-12-06 12:00:00,75.95,76.32,75.8,76.31,139124.0,60.12,60.4129,60.0013,60.405,139124.0
2016-12-06 12:30:00,76.29,76.3,75.87,76.16,135428.0,60.3892,60.3971,60.0567,60.2863,135428.0
2016-12-06 13:00:00,76.16,76.25,76.07,76.17,156020.0,60.2863,60.3575,60.215,60.2942,156020.0
2016-12-06 13:30:00,76.19,76.33,76.13,76.17,154556.0,60.31,60.4208,60.2625,60.2942,154556.0
2016-12-06 14:00:00,76.17,76.37,76.17,76.34,151323.0,60.2942,60.4525,60.2942,60.4287,151323.0
2016-12-06 14:30:00,76.35,76.52,76.3,76.51,123047.0,60.4366,60.5712,60.3971,60.5633,123047.0
2016-12-06 15:00:00,76.51,76.72,76.49,76.66,202710.0,60.5633,60.7295,60.5475,60.682,202710.0
2016-12-06 15:30:00,76.66,76.86,76.52,76.81,462785.0,60.682,60.8404,60.5712,60.8008,462785.0
2016-12-07 09:30:00,76.69,77.23,76.69,77.19,115778.0,60.7058,61.1332,60.7058,61.1016,115778.0
2016-12-07 10:00:00,77.17,77.21,76.9,77.06,94842.0,61.0857,61.1174,60.872,60.9987,94842.0
2016-12-07 10:30:00,77.06,77.94,77.06,77.89,113643.0,60.9987,61.6953,60.9987,61.6557,113643.0
2016-12-07 11:00:00,77.91,77.92,77.45,77.73,128893.0,61.6715,61.6794,61.3074,61.529,128893.0
2016-12-07 11:30:00,77.73,77.81,77.45,77.48,95232.0,61.529,61.5923,61.3074,61.3311,95232.0
2016-12-07 12:00:00,77.48,77.51,77.09,77.26,81095.0,61.3311,61.3549,61.0224,61.157,81095.0
2016-12-07 12:30:00,77.28,77.67,77.28,77.61,43498.0,61.1728,61.4815,61.1728,61.434,43498.0
2016-12-07 13:00:00,77.63,77.85,77.54,77.69,78473.0,61.4499,61.624,61.3786,61.4974,78473.0
2016-12-07 13:30:00,77.69,77.78,77.49,77.72,97905.0,61.4974,61.5686,61.339,61.5211,97905.0
2016-12-07 14:00:00,77.71,78.07,77.55,78.03,123146.0,61.5132,61.7982,61.3865,61.7665,123146.0
2016-12-07 14:30:00,78.01,78.34,78.01,78.25,118912.0,61.7507,62.0119,61.7507,61.9406,118912.0
2016-12-07 15:00:00,78.23,78.7,78.14,78.64,152055.0,61.9248,62.2968,61.8536,62.2494,152055.0
2016-12-07 15:30:00,78.66,78.69,78.43,78.54,204167.0,62.2652,62.2889,62.0831,62.1702,204167.0
2016-12-08 09:30:00,78.61,79.43,78.57,79.18,137316.0,62.2256,62.8747,62.1939,62.6768,137316.0
2016-12-08 10:00:00,79.16,79.33,78.72,79.01,106091.0,62.661,62.7955,62.3127,62.5422,106091.0
2016-12-08 10:30:00,78.99,79.31,78.76,78.94,122401.0,62.5264,62.7797,62.3443,62.4868,122401.0
2016-12-08 11:00:00,78.97,79.1,78.91,79.03,78753.0,62.5106,62.6135,62.4631,62.5581,78753.0
2016-12-08 11:30:00,79.03,79.16,78.69,78.73,80025.0,62.5581,62.661,62.2889,62.3206,80025.0
2016-12-08 12:00:00,78.73,79.06,78.71,78.96,147907.0,62.3206,62.5818,62.3048,62.5027,147907.0
2016-12-08 12:30:00,78.96,79.13,78.94,79.0,68868.0,62.5027,62.6372,62.4868,62.5343,68868.0
2016-12-08 13:00:00,79.0,79.16,78.96,79.06,82322.0,62.5343,62.661,62.5027,62.5818,82322.0
2016-12-08 13:30:00,79.06,79.23,79.03,79.13,68909.0,62.5818,62.7164,62.5581,62.6372,68909.0
2016-12-08 14:00:00,79.12,79.13,78.7,78.92,196601.0,62.6293,62.6372,62.2968,62.471,196601.0
2016-12-08 14:30:00,78.92,78.95,78.78,78.94,137360.0,62.471,62.4947,62.3602,62.4868,137360.0
2016-12-08 15:00:00,78.95,79.14,78.94,79.12,141861.0,62.4947,62.6451,62.4868,62.6293,141861.0
2016-12-08 15:30:00,79.12,79.4,79.11,79.2,389526.0,62.6293,62.8509,62.6214,62.6926,389526.0
2016-12-09 09:30:00,79.07,79.37,78.38,78.99,90711.0,62.5897,62.8272,62.0435,62.5264,90711.0
2016-12-09 10:00:00,78.97,79.14,78.71,78.81,73666.0,62.5106,62.6451,62.3048,62.3839,73666.0
2016-12-09 10:30:00,78.85,78.88,78.31,78.39,104328.0,62.4156,62.4393,61.9881,62.0515,104328.0
2016-12-09 11:00:00,78.41,78.59,78.23,78.34,106330.0,62.0673,62.2098,61.9248,62.0119,106330.0
2016-12-09 11:30:00,78.37,78.39,78.04,78.15,71245.0,62.0356,62.0515,61.7744,61.8615,71245.0
2016-12-09 12:00:00,78.11,78.12,77.7,77.96,96786.0,61.8298,61.8377,61.5053,61.7111,96786.0
2016-12-09 12:30:00,77.93,78.11,77.93,78.02,66088.0,61.6873,61.8298,61.6873,61.7586,66088.0
2016-12-09 13:00:00,78.02,78.04,77.93,77.99,61846.0,61.7586,61.7744,61.6873,61.7348,61846.0
2016-12-09 13:30:00,77.99,78.01,77.91,77.98,53994.0,61.7348,61.7507,61.6715,61.7269,53994.0
2016-12-09 14:00:00,77.98,78.06,77.92,77.94,67226.0,61.7269,61.7902,61.6794,61.6953,67226.0
2016-12-09 14:30:00,77.95,78.19,77.95,78.01,69609.0,61.7032,61.8931,61.7032,61.7507,69609.0
2016-12-09 15:00:00,78.01,78.08,77.9,78.0,84433.0,61.7507,61.8061,61.6636,61.7427,84433.0
2016-12-09 15:30:00,78.01,78.1,77.91,78.1,209663.0,61.7507,61.8219,61.6715,61.8219,209663.0
2016-12-12 09:30:00,77.62,77.95,76.77,76.98,119459.0,61.4419,61.7032,60.7691,60.9353,119459.0
2016-12-12 10:00:00,77.0,77.31,77.0,77.14,69302.0,60.9512,61.1966,60.9512,61.062,69302.0
2016-12-12 10:30:00,77.11,77.42,77.1,77.34,103539.0,61.0382,61.2836,61.0303,61.2203,103539.0
2016-12-12 11:00:00,77.35,77.63,77.31,77.41,93406.0,61.2282,61.4499,61.1966,61.2757,93406.0
2016-12-12 11:30:00,77.41,77.48,77.2,77.26,54146.0,61.2757,61.3311,61.1095,61.157,54146.0
2016-12-12 12:00:00,77.24,77.39,77.14,77.18,57785.0,61.1411,61.2599,61.062,61.0937,57785.0
2016-12-12 12:30:00,77.19,77.44,77.11,77.26,39446.0,61.1016,61.2995,61.0382,61.157,39446.0
2016-12-12 13:00:00,77.26,77.43,77.26,77.38,60563.0,61.157,61.2915,61.157,61.252,60563.0
2016-12-12 13:30:00,77.39,77.61,77.27,77.49,65528.0,61.2599,61.434,61.1649,61.339,65528.0
2016-12-12 14:00:00,77.47,77.77,77.45,77.51,67070.0,61.3232,61.5607,61.3074,61.3549,67070.0
2016-12-12 14:30:00,77.5,77.59,77.38,77.42,69511.0,61.347,61.4182,61.252,61.2836,69511.0
2016-12-12 15:00:00,77.43,77.49,77.26,77.27,89898.0,61.2915,61.339,61.157,61.1649,89898.0
2016-12-12 15:30:00,77.26,77.66,77.25,77.59,241653.0,61.157,61.4736,61.1491,61.4182,241653.0
2016-12-13 09:30:00,77.91,78.18,77.51,77.64,159250.0,61.6715,61.8852,61.3549,61.4578,159250.0
2016-12-13 10:00:00,77.66,77.82,77.47,77.58,85795.0,61.4736,61.6003,61.3232,61.4103,85795.0
2016-12-13 10:30:00,77.53,77.58,77.08,77.27,104906.0,61.3707,61.4103,61.0145,61.1649,104906.0
2016-12-13 11:00:00,77.31,77.56,77.29,77.53,71758.0,61.1966,61.3945,61.1807,61.3707,71758.0
2016-12-13 11:30:00,77.52,77.53,77.2,77.5,74523.0,61.3628,61.3707,61.1095,61.347,74523.0
2016-12-13 12:00:00,77.5,77.61,77.22,77.32,91128.0,61.347,61.434,61.1253,61.2045,91128.0
2016-12-13 12:30:00,77.34,77.39,77.18,77.27,117385.0,61.2203,61.2599,61.0937,61.1649,117385.0
2016-12-13 13:00:00,77.24,77.65,77.22,77.41,99417.0,61.1411,61.4657,61.1253,61.2757,99417.0
2016-12-13 13:30:00,77.42,77.45,77.29,77.36,77379.0,61.2836,61.3074,61.1807,61.2361,77379.0
2016-12-13 14:00:00,77.35,77.58,77.34,77.46,76640.0,61.2282,61.4103,61.2203,61.3153,76640.0
2016-12-13 14:30:00,77.46,77.66,77.44,77.45,79435.0,61.3153,61.4736,61.2995,61.3074,79435.0
2016-12-13 15:00:00,77.45,77.47,77.13,77.21,119686.0,61.3074,61.3232,61.0541,61.1174,119686.0
2016-12-13 15:30:00,77.22,77.24,77.03,77.07,275308.0,61.1253,61.1411,60.9749,61.0066,275308.0
2016-12-14 09:30:00,77.37,77.84,76.94,77.31,110398.0,61.2441,61.6161,60.9037,61.1966,110398.0
2016-12-14 10:00:00,77.28,77.3,76.93,76.96,123844.0,61.1728,61.1886,60.8958,60.9195,123844.0
2016-12-14 10:30:00,76.97,77.01,76.64,76.78,62538.0,60.9274,60.9591,60.6662,60.777,62538.0
2016-12-14 11:00:00,76.78,76.8,76.51,76.72,69649.0,60.777,60.7929,60.5633,60.7295,69649.0
2016-12-14 11:30:00,76.69,76.7,76.48,76.67,53965.0,60.7058,60.7137,60.5396,60.69,53965.0
2016-12-14 12:00:00,76.67,76.97,76.65,76.92,29996.0,60.69,60.9274,60.6741,60.8878,29996.0
2016-12-14 12:30:00,76.89,76.92,76.57,76.62,103684.0,60.8641,60.8878,60.6108,60.6504,103684.0
2016-12-14 13:00:00,76.65,76.77,76.61,76.66,147166.0,60.6741,60.7691,60.6425,60.682,147166.0
2016-12-14 13:30:00,76.64,76.91,76.63,76.81,90671.0,60.6662,60.8799,60.6583,60.8008,90671.0
2016-12-14 14:00:00,76.8,77.05,76.44,76.48,99135.0,60.7929,60.9908,60.5079,60.5396,99135.0
2016-12-14 14:30:00,76.49,76.8,76.4,76.5,38592.0,60.5475,60.7929,60.4762,60.5554,38592.0
2016-12-14 15:00:00,76.52,76.61,76.26,76.51,51212.0,60.5712,60.6425,60.3654,60.5633,51212.0
2016-12-14 15:30:00,76.53,76.73,76.25,76.35,183968.0,60.5791,60.7374,60.3575,60.4366,183968.0
2016-12-15 09:30:00,76.74,76.74,76.14,76.51,89973.0,60.7454,60.7454,60.2704,60.5633,89973.0
2016-12-15 10:00:00,76.51,76.77,76.39,76.54,54905.0,60.5633,60.7691,60.4683,60.587,54905.0
2016-12-15 10:30:00,76.52,76.78,76.43,76.48,63597.0,60.5712,60.777,60.5,60.5396,63597.0
2016-12-15 11:00:00,76.49,76.77,76.49,76.66,40166.0,60.5475,60.7691,60.5475,60.682,40166.0
2016-12-15 11:30:00,76.68,76.68,76.4,76.51,40882.0,60.6979,60.6979,60.4762,60.5633,40882.0
2016-12-15 12:00:00,76.51,76.68,76.43,76.44,47778.0,60.5633,60.6979,60.5,60.5079,47778.0
2016-12-15 12:30:00,76.48,76.48,76.24,76.48,69990.0,60.5396,60.5396,60.3496,60.5396,69990.0
2016-12-15 13:00:00,76.47,76.6,76.45,76.49,57482.0,60.5316,60.6345,60.5158,60.5475,57482.0
2016-12-15 13:30:00,76.49,76.53,76.23,76.25,54005.0,60.5475,60.5791,60.3417,60.3575,54005.0
2016-12-15 14:00:00,76.22,76.27,76.02,76.13,34270.0,60.3337,60.3733,60.1754,60.2625,34270.0
2016-12-15 14:30:00,76.12,76.16,76.04,76.09,42247.0,60.2546,60.2863,60.1913,60.2308,42247.0
2016-12-15 15:00:00,76.07,76.34,76.06,76.22,92480.0,60.215,60.4287,60.2071,60.3337,92480.0
2016-12-15 15:30:00,76.23,76.36,76.21,76.25,154181.0,60.3417,60.4446,60.3258,60.3575,154181.0
2016-12-16 09:30:00,76.38,76.56,76.01,76.1,266830.0,60.4604,60.6029,60.1675,60.2388,266830.0
2016-12-16 10:00:00,76.14,76.71,76.13,76.67,63395.0,60.2704,60.7216,60.2625,60.69,63395.0
2016-12-16 10:30:00,76.66,76.68,76.34,76.4,37752.0,60.682,60.6979,60.4287,60.4762,37752.0
2016-12-16 11:00:00,76.41,76.57,76.12,76.12,45336.0,60.4841,60.6108,60.2546,60.2546,45336.0
2016-12-16 11:30:00,76.13,76.17,75.86,76.0,81124.0,60.2625,60.2942,60.0488,60.1596,81124.0
2016-12-16 12:00:00,76.04,76.15,75.98,76.12,57532.0,60.1913,60.2783,60.1438,60.2546,57532.0
2016-12-16 12:30:00,76.09,76.11,76.01,76.06,112871.0,60.2308,60.2467,60.1675,60.2071,112871.0
2016-12-16 13:00:00,76.06,76.08,75.7,75.75,148474.0,60.2071,60.2229,59.9221,59.9617,148474.0
2016-12-16 13:30:00,75.75,75.87,75.55,75.66,142894.0,59.9617,60.0567,59.8034,59.8905,142894.0
2016-12-16 14:00:00,75.63,75.65,75.41,75.51,85341.0,59.8667,59.8825,59.6926,59.7717,85341.0
2016-12-16 14:30:00,75.49,75.67,75.42,75.65,78738.0,59.7559,59.8984,59.7005,59.8825,78738.0
2016-12-16 15:00:00,75.64,75.71,75.32,75.37,99627.0,59.8746,59.93,59.6213,59.6609,99627.0
2016-12-16 15:30:00,75.39,75.57,75.17,75.45,232091.0,59.6767,59.8192,59.5026,59.7242,232091.0
2016-12-19 09:30:00,75.65,76.09,75.44,75.78,149390.0,59.8825,60.2308,59.7163,59.9855,149390.0
2016-12-19 10:00:00,75.8,75.92,75.55,75.82,79738.0,60.0013,60.0963,59.8034,60.0171,79738.0
2016-12-19 10:30:00,75.84,76.09,75.82,76.0,106366.0,60.0329,60.2308,60.0171,60.1596,106366.0
2016-12-19 11:00:00,76.0,76.15,75.91,75.97,112846.0,60.1596,60.2783,60.0884,60.1359,112846.0
2016-12-19 11:30:00,75.97,76.06,75.82,75.86,76425.0,60.1359,60.2071,60.0171,60.0488,76425.0
2016-12-19 12:00:00,75.85,76.04,75.78,75.98,133177.0,60.0409,60.1913,59.9855,60.1438,133177.0
2016-12-19 12:30:00,75.99,76.47,75.99,76.34,76996.0,60.1517,60.5316,60.1517,60.4287,76996.0
2016-12-19 13:00:00,76.34,76.37,75.94,75.99,106969.0,60.4287,60.4525,60.1121,60.1517,106969.0
2016-12-19 13:30:00,76.0,76.02,75.74,75.77,56658.0,60.1596,60.1754,59.9538,59.9775,56658.0
2016-12-19 14:00:00,75.77,75.8,75.62,75.73,58605.0,59.9775,60.0013,59.8588,59.9459,58605.0
2016-12-19 14:30:00,75.73,75.77,75.54,75.56,92608.0,59.9459,59.9775,59.7955,59.8113,92608.0
2016-12-19 15:00:00,75.56,75.61,75.36,75.43,79910.0,59.8113,59.8509,59.653,59.7084,79910.0
2016-12-19 15:30:00,75.44,75.59,75.23,75.33,443344.0,59.7163,59.8351,59.5501,59.6292,443344.0
2016-12-20 09:30:00,75.55,76.16,75.37,76.1,109460.0,59.8034,60.2863,59.6609,60.2388,109460.0
2016-12-20 10:00:00,76.08,76.36,75.8,75.91,147221.0,60.2229,60.4446,60.0013,60.0884,147221.0
2016-12-20 10:30:00,75.93,76.13,75.89,75.92,59486.0,60.1042,60.2625,60.0725,60.0963,59486.0
2016-12-20 11:00:00,75.92,76.07,75.82,75.86,78687.0,60.0963,60.215,60.0171,60.0488,78687.0
2016-12-20 11:30:00,75.86,75.93,75.49,75.58,150704.0,60.0488,60.1042,59.7559,59.8271,150704.0
2016-12-20 12:00:00,75.57,75.74,75.5,75.55,65033.0,59.8192,59.9538,59.7638,59.8034,65033.0
2016-12-20 12:30:00,75.55,75.68,75.52,75.57,107259.0,59.8034,59.9063,59.7796,59.8192,107259.0
2016-12-20 13:00:00,75.57,75.68,75.54,75.67,125376.0,59.8192,59.9063,59.7955,59.8984,125376.0
2016-12-20 13:30:00,75.67,75.73,75.59,75.62,66567.0,59.8984,59.9459,59.8351,59.8588,66567.0
2016-12-20 14:00:00,75.64,75.75,75.57,75.72,68962.0,59.8746,59.9617,59.8192,59.938,68962.0
2016-12-20 14:30:00,75.72,75.76,75.6,75.7,64596.0,59.938,59.9696,59.843,59.9221,64596.0
2016-12-20 15:00:00,75.71,75.74,75.55,75.59,85251.0,59.93,59.9538,59.8034,59.8351,85251.0
2016-12-20 15:30:00,75.6,75.72,75.56,75.62,236059.0,59.843,59.938,59.8113,59.8588,236059.0
2016-12-21 09:30:00,74.09,75.57,74.09,75.3,373261.0,58.6477,59.8192,58.6477,59.6055,373261.0
2016-12-21 10:00:00,75.34,75.36,75.0,75.06,210431.0,59.6372,59.653,59.368,59.4155,210431.0
2016-12-21 10:30:00,75.06,75.1,74.97,75.06,135618.0,59.4155,59.4472,59.3443,59.4155,135618.0
2016-12-21 11:00:00,75.06,75.09,74.96,75.05,76442.0,59.4155,59.4393,59.3364,59.4076,76442.0
2016-12-21 11:30:00,75.05,75.19,74.91,75.14,83767.0,59.4076,59.5184,59.2968,59.4788,83767.0
2016-12-21 12:00:00,75.14,75.86,75.12,75.58,117036.0,59.4788,60.0488,59.463,59.8271,117036.0
2016-12-21 12:30:00,75.57,75.72,75.37,75.51,69459.0,59.8192,59.938,59.6609,59.7717,69459.0
2016-12-21 13:00:00,75.5,75.58,75.27,75.27,40804.0,59.7638,59.8271,59.5817,59.5817,40804.0
2016-12-21 13:30:00,75.32,75.48,75.3,75.44,46820.0,59.6213,59.748,59.6055,59.7163,46820.0
2016-12-21 14:00:00,75.43,75.56,75.36,75.37,50113.0,59.7084,59.8113,59.653,59.6609,50113.0
2016-12-21 14:30:00,75.37,75.38,75.2,75.24,91508.0,59.6609,59.6688,59.5263,59.558,91508.0
2016-12-21 15:00:00,75.23,75.24,74.93,74.95,132832.0,59.5501,59.558,59.3126,59.3284,132832.0
2016-12-21 15:30:00,74.95,75.29,74.94,75.09,351976.0,59.3284,59.5976,59.3205,59.4393,351976.0
2016-12-22 09:30:00,74.75,74.76,73.75,73.87,170446.0,59.1701,59.178,58.3786,58.4735,170446.0
2016-12-22 10:00:00,73.89,73.9,73.6,73.6,113074.0,58.4894,58.4973,58.2598,58.2598,113074.0
2016-12-22 10:30:00,73.61,73.9,73.59,73.84,174130.0,58.2677,58.4973,58.2519,58.4498,174130.0
2016-12-22 11:00:00,73.83,73.86,73.5,73.53,76026.0,58.4419,58.4656,58.1807,58.2044,76026.0
2016-12-22 11:30:00,73.54,73.58,73.2,73.21,120327.0,58.2123,58.244,57.9432,57.9511,120327.0
2016-12-22 12:00:00,73.2,73.21,73.05,73.07,69264.0,57.9432,57.9511,57.8245,57.8403,69264.0
2016-12-22 12:30:00,73.08,73.27,73.08,73.15,89418.0,57.8482,57.9986,57.8482,57.9036,89418.0
2016-12-22 13:00:00,73.15,73.18,72.96,73.0,152459.0,57.9036,57.9274,57.7532,57.7849,152459.0
2016-12-22 13:30:00,73.0,73.03,72.91,73.01,153461.0,57.7849,57.8086,57.7136,57.7928,153461.0
2016-12-22 14:00:00,73.0,73.0,72.72,72.81,99690.0,57.7849,57.7849,57.5632,57.6345,99690.0
2016-12-22 14:30:00,72.79,72.9,72.71,72.72,68211.0,57.6186,57.7057,57.5553,57.5632,68211.0
2016-12-22 15:00:00,72.73,72.74,72.0,72.05,203339.0,57.5712,57.5791,56.9933,57.0329,203339.0
2016-12-22 15:30:00,72.05,72.24,71.99,72.12,404915.0,57.0329,57.1833,56.9854,57.0883,404915.0
2016-12-23 09:30:00,71.97,72.45,71.8,71.85,196642.0,56.9696,57.3495,56.835,56.8746,196642.0
2016-12-23 10:00:00,71.85,72.34,71.83,72.14,79892.0,56.8746,57.2624,56.8587,57.1041,79892.0
2016-12-23 10:30:00,72.14,72.18,71.91,71.95,81100.0,57.1041,57.1358,56.9221,56.9537,81100.0
2016-12-23 11:00:00,71.93,72.04,71.67,71.86,78336.0,56.9379,57.025,56.7321,56.8825,78336.0
2016-12-23 11:30:00,71.88,71.9,71.75,71.79,45148.0,56.8983,56.9141,56.7954,56.8271,45148.0
2016-12-23 12:00:00,71.78,71.88,71.73,71.85,45653.0,56.8192,56.8983,56.7796,56.8746,45653.0
2016-12-23 12:30:00,71.86,71.9,71.74,71.76,36702.0,56.8825,56.9141,56.7875,56.8033,36702.0
2016-12-23 13:00:00,71.76,72.04,71.74,72.03,40956.0,56.8033,57.025,56.7875,57.0171,40956.0
2016-12-23 13:30:00,72.02,72.07,71.81,71.85,33199.0,57.0091,57.0487,56.8429,56.8746,33199.0
2016-12-23 14:00:00,71.85,71.93,71.78,71.81,47614.0,56.8746,56.9379,56.8192,56.8429,47614.0
2016-12-23 14:30:00,71.81,71.84,71.66,71.67,42265.0,56.8429,56.8667,56.7242,56.7321,42265.0
2016-12-23 15:00:00,71.67,71.78,71.65,71.74,50546.0,56.7321,56.8192,56.7163,56.7875,50546.0
2016-12-23 15:30:00,71.74,71.78,71.69,71.75,153163.0,56.7875,56.8192,56.7479,56.7954,153163.0
2016-12-27 09:30:00,71.96,72.34,71.71,72.18,299460.0,56.9616,57.2624,56.7637,57.1358,299460.0
2016-12-27 10:00:00,72.18,72.33,71.7,71.7,125524.0,57.1358,57.2545,56.7558,56.7558,125524.0
2016-12-27 10:30:00,71.69,71.87,71.54,71.62,170640.0,56.7479,56.8904,56.6292,56.6925,170640.0
2016-12-27 11:00:00,71.66,71.88,71.5,71.51,181656.0,56.7242,56.8983,56.5975,56.6054,181656.0
2016-12-27 11:30:00,71.51,71.8,71.5,71.76,219748.0,56.6054,56.835,56.5975,56.8033,219748.0
2016-12-27 12:00:00,71.73,71.95,71.68,71.9,115268.0,56.7796,56.9537,56.74,56.9141,115268.0
2016-12-27 12:30:00,71.88,71.9,71.53,71.64,94962.0,56.8983,56.9141,56.6213,56.7083,94962.0
2016-12-27 13:00:00,71.65,71.82,71.57,71.74,139458.0,56.7163,56.8508,56.6529,56.7875,139458.0
2016-12-27 13:30:00,71.74,71.75,71.6,71.62,123666.0,56.7875,56.7954,56.6767,56.6925,123666.0
2016-12-27 14:00:00,71.62,71.75,71.58,71.68,92492.0,56.6925,56.7954,56.6608,56.74,92492.0
2016-12-27 14:30:00,71.68,71.82,71.66,71.68,84882.0,56.74,56.8508,56.7242,56.74,84882.0
2016-12-27 15:00:00,71.68,71.82,71.68,71.81,102358.0,56.74,56.8508,56.74,56.8429,102358.0
2016-12-27 15:30:00,71.81,71.94,71.8,71.91,364134.0,56.8429,56.9458,56.835,56.9221,364134.0
2016-12-28 09:30:00,71.86,72.25,71.31,71.31,96126.0,56.8825,57.1912,56.4471,56.4471,96126.0
2016-12-28 10:00:00,71.25,71.25,70.89,71.17,57095.0,56.3996,56.3996,56.1147,56.3363,57095.0
2016-12-28 10:30:00,71.16,71.48,71.16,71.46,57002.0,56.3284,56.5817,56.3284,56.5659,57002.0
2016-12-28 11:00:00,71.47,71.66,71.33,71.6,42821.0,56.5738,56.7242,56.4629,56.6767,42821.0
2016-12-28 11:30:00,71.64,71.64,71.36,71.42,30910.0,56.7083,56.7083,56.4867,56.5342,30910.0
2016-12-28 12:00:00,71.42,71.49,71.06,71.19,43015.0,56.5342,56.5896,56.2492,56.3521,43015.0
2016-12-28 12:30:00,71.19,71.33,71.13,71.15,35817.0,56.3521,56.4629,56.3046,56.3205,35817.0
2016-12-28 13:00:00,71.16,71.18,71.05,71.14,20736.0,56.3284,56.3442,56.2413,56.3126,20736.0
2016-12-28 13:30:00,71.14,71.15,70.97,71.02,31855.0,56.3126,56.3205,56.178,56.2176,31855.0
2016-12-28 14:00:00,71.03,71.17,71.0,71.1,32951.0,56.2255,56.3363,56.2017,56.2809,32951.0
2016-12-28 14:30:00,71.11,71.15,71.07,71.13,22289.0,56.2888,56.3205,56.2571,56.3046,22289.0
2016-12-28 15:00:00,71.12,71.27,71.08,71.26,43065.0,56.2967,56.4155,56.2651,56.4075,43065.0
2016-12-28 15:30:00,71.25,71.27,71.09,71.14,156143.0,56.3996,56.4155,56.273,56.3126,156143.0
2016-12-29 09:30:00,71.26,71.71,71.26,71.38,27930.0,56.4075,56.7637,56.4075,56.5025,27930.0
2016-12-29 10:00:00,71.38,71.47,71.15,71.19,35682.0,56.5025,56.5738,56.3205,56.3521,35682.0
2016-12-29 10:30:00,71.17,71.17,70.7,70.7,64989.0,56.3363,56.3363,55.9643,55.9643,64989.0
2016-12-29 11:00:00,70.7,70.96,70.66,70.86,48247.0,55.9643,56.1701,55.9326,56.0909,48247.0
2016-12-29 11:30:00,70.89,71.04,70.78,70.84,31570.0,56.1147,56.2334,56.0276,56.0751,31570.0
2016-12-29 12:00:00,70.84,70.96,70.8,70.89,27127.0,56.0751,56.1701,56.0434,56.1147,27127.0
2016-12-29 12:30:00,70.91,70.94,70.8,70.87,21308.0,56.1305,56.1542,56.0434,56.0988,21308.0
2016-12-29 13:00:00,70.9,71.03,70.87,71.0,29783.0,56.1226,56.2255,56.0988,56.2017,29783.0
2016-12-29 13:30:00,71.0,71.08,70.97,71.08,36553.0,56.2017,56.2651,56.178,56.2651,36553.0
2016-12-29 14:00:00,71.06,71.17,70.97,70.98,65572.0,56.2492,56.3363,56.178,56.1859,65572.0
2016-12-29 14:30:00,70.98,71.0,70.9,70.92,28374.0,56.1859,56.2017,56.1226,56.1384,28374.0
2016-12-29 15:00:00,70.93,70.96,70.85,70.89,71105.0,56.1463,56.1701,56.083,56.1147,71105.0
2016-12-29 15:30:00,70.89,70.99,70.86,70.9,111323.0,56.1147,56.1938,56.0909,56.1226,111323.0
2016-12-30 09:30:00,70.97,71.51,70.85,70.93,94234.0,56.178,56.6054,56.083,56.1463,94234.0
2016-12-30 10:00:00,70.93,71.02,70.76,70.76,71544.0,56.1463,56.2176,56.0118,56.0118,71544.0
2016-12-30 10:30:00,70.79,70.95,70.71,70.8,31949.0,56.0355,56.1622,55.9722,56.0434,31949.0
2016-12-30 11:00:00,70.79,70.95,70.72,70.91,75298.0,56.0355,56.1622,55.9801,56.1305,75298.0
2016-12-30 11:30:00,70.91,71.0,70.85,70.85,23482.0,56.1305,56.2017,56.083,56.083,23482.0
2016-12-30 12:00:00,70.86,70.95,70.81,70.84,37148.0,56.0909,56.1622,56.0513,56.0751,37148.0
2016-12-30 12:30:00,70.86,70.9,70.76,70.84,39561.0,56.0909,56.1226,56.0118,56.0751,39561.0
2016-12-30 13:00:00,70.84,70.86,70.71,70.8,38148.0,56.0751,56.0909,55.9722,56.0434,38148.0
2016-12-30 13:30:00,70.79,70.92,70.77,70.88,40575.0,56.0355,56.1384,56.0197,56.1067,40575.0
2016-12-30 14:00:00,70.85,70.89,70.65,70.65,28208.0,56.083,56.1147,55.9247,55.9247,28208.0
2016-12-30 14:30:00,70.64,70.66,70.56,70.65,44918.0,55.9168,55.9326,55.8534,55.9247,44918.0
2016-12-30 15:00:00,70.64,70.91,70.62,70.9,56857.0,55.9168,56.1305,55.9009,56.1226,56857.0
2016-12-30 15:30:00,70.92,70.94,70.66,70.9,182470.0,56.1384,56.1542,55.9326,56.1226,182470.0
2017-01-03 09:30:00,71.44,72.18,71.26,71.62,335958.0,56.55,57.1358,56.4075,56.6925,335958.0
2017-01-03 10:00:00,71.62,72.39,71.58,72.29,186482.0,56.6925,57.302,56.6608,57.2229,186482.0
2017-01-03 10:30:00,72.28,72.41,71.74,71.79,127323.0,57.2149,57.3178,56.7875,56.8271,127323.0
2017-01-03 11:00:00,71.78,71.8,71.55,71.75,105035.0,56.8192,56.835,56.6371,56.7954,105035.0
2017-01-03 11:30:00,71.74,71.91,71.62,71.79,71458.0,56.7875,56.9221,56.6925,56.8271,71458.0
2017-01-03 12:00:00,71.79,71.79,71.37,71.38,70979.0,56.8271,56.8271,56.4946,56.5025,70979.0
2017-01-03 12:30:00,71.37,71.43,71.16,71.19,124098.0,56.4946,56.5421,56.3284,56.3521,124098.0
2017-01-03 13:00:00,71.19,71.46,71.1,71.45,110823.0,56.3521,56.5659,56.2809,56.5579,110823.0
2017-01-03 13:30:00,71.46,71.46,71.34,71.39,48855.0,56.5659,56.5659,56.4709,56.5104,48855.0
2017-01-03 14:00:00,71.38,71.8,71.38,71.57,66686.0,56.5025,56.835,56.5025,56.6529,66686.0
2017-01-03 14:30:00,71.58,71.58,71.39,71.48,76392.0,56.6608,56.6608,56.5104,56.5817,76392.0
2017-01-03 15:00:00,71.49,71.69,71.43,71.44,188591.0,56.5896,56.7479,56.5421,56.55,188591.0
2017-01-03 15:30:00,71.44,71.82,71.44,71.71,384942.0,56.55,56.8508,56.55,56.7637,384942.0
2017-01-04 09:30:00,72.14,72.83,71.91,72.8,132926.0,57.1041,57.6503,56.9221,57.6266,132926.0
2017-01-04 10:00:00,72.81,73.2,72.48,73.18,186192.0,57.6345,57.9432,57.3733,57.9274,186192.0
2017-01-04 10:30:00,73.14,73.58,73.08,73.14,187930.0,57.8957,58.244,57.8482,57.8957,187930.0
2017-01-04 11:00:00,73.16,73.29,72.97,73.17,95369.0,57.9115,58.0144,57.7611,57.9194,95369.0
2017-01-04 11:30:00,73.17,73.35,73.08,73.33,87867.0,57.9194,58.0619,57.8482,58.0461,87867.0
2017-01-04 12:00:00,73.33,73.4,73.16,73.39,74340.0,58.0461,58.1015,57.9115,58.0936,74340.0
2017-01-04 12:30:00,73.4,73.57,73.37,73.51,56486.0,58.1015,58.2361,58.0778,58.1886,56486.0
2017-01-04 13:00:00,73.5,73.5,73.13,73.23,53058.0,58.1807,58.1807,57.8878,57.9669,53058.0
2017-01-04 13:30:00,73.24,73.28,73.09,73.11,57409.0,57.9749,58.0065,57.8561,57.872,57409.0
2017-01-04 14:00:00,73.1,73.22,72.99,73.21,58765.0,57.864,57.959,57.777,57.9511,58765.0
2017-01-04 14:30:00,73.21,73.25,73.01,73.03,110115.0,57.9511,57.9828,57.7928,57.8086,110115.0
2017-01-04 15:00:00,73.03,73.16,73.02,73.1,71872.0,57.8086,57.9115,57.8007,57.864,71872.0
2017-01-04 15:30:00,73.1,73.21,72.97,73.01,165677.0,57.864,57.9511,57.7611,57.7928,165677.0
2017-01-05 09:30:00,71.8,72.32,71.37,71.9,254227.0,56.835,57.2466,56.4946,56.9141,254227.0
2017-01-05 10:00:00,71.95,72.04,71.71,71.92,95452.0,56.9537,57.025,56.7637,56.93,95452.0
2017-01-05 10:30:00,71.92,71.94,71.38,71.5,117033.0,56.93,56.9458,56.5025,56.5975,117033.0
2017-01-05 11:00:00,71.51,71.55,71.21,71.38,68300.0,56.6054,56.6371,56.368,56.5025,68300.0
2017-01-05 11:30:00,71.41,71.5,71.27,71.43,70457.0,56.5263,56.5975,56.4155,56.5421,70457.0
2017-01-05 12:00:00,71.45,71.48,71.22,71.23,74963.0,56.5579,56.5817,56.3759,56.3838,74963.0
2017-01-05 12:30:00,71.23,71.27,71.14,71.2,68054.0,56.3838,56.4155,56.3126,56.36,68054.0
2017-01-05 13:00:00,71.2,71.26,71.15,71.16,48680.0,56.36,56.4075,56.3205,56.3284,48680.0
2017-01-05 13:30:00,71.16,71.2,70.92,71.04,77891.0,56.3284,56.36,56.1384,56.2334,77891.0
2017-01-05 14:00:00,71.04,71.28,71.02,71.2,95225.0,56.2334,56.4234,56.2176,56.36,95225.0
2017-01-05 14:30:00,71.19,71.24,71.01,71.05,87909.0,56.3521,56.3917,56.2096,56.2413,87909.0
2017-01-05 15:00:00,71.06,71.64,71.05,71.62,162246.0,56.2492,56.7083,56.2413,56.6925,162246.0
2017-01-05 15:30:00,71.62,71.8,71.59,71.78,208169.0,56.6925,56.835,56.6688,56.8192,208169.0
2017-01-06 09:30:00,71.91,71.91,71.17,71.35,92217.0,56.9221,56.9221,56.3363,56.4788,92217.0
2017-01-06 10:00:00,71.34,71.93,71.32,71.73,73917.0,56.4709,56.9379,56.455,56.7796,73917.0
2017-01-06 10:30:00,71.71,71.71,71.25,71.42,67878.0,56.7637,56.7637,56.3996,56.5342,67878.0
2017-01-06 11:00:00,71.42,71.72,71.42,71.51,56968.0,56.5342,56.7717,56.5342,56.6054,56968.0
2017-01-06 11:30:00,71.53,71.58,71.38,71.55,45527.0,56.6213,56.6608,56.5025,56.6371,45527.0
2017-01-06 12:00:00,71.54,71.61,71.47,71.47,44574.0,56.6292,56.6846,56.5738,56.5738,44574.0
2017-01-06 12:30:00,71.47,71.54,71.34,71.35,55066.0,56.5738,56.6292,56.4709,56.4788,55066.0
2017-01-06 13:00:00,71.35,71.42,71.25,71.25,53320.0,56.4788,56.5342,56.3996,56.3996,53320.0
2017-01-06 13:30:00,71.26,71.34,71.2,71.3,58736.0,56.4075,56.4709,56.36,56.4392,58736.0
2017-01-06 14:00:00,71.31,71.41,71.13,71.2,92350.0,56.4471,56.5263,56.3046,56.36,92350.0
2017-01-06 14:30:00,71.22,71.24,71.15,71.21,48758.0,56.3759,56.3917,56.3205,56.368,48758.0
2017-01-06 15:00:00,71.21,71.21,70.97,71.01,126982.0,56.368,56.368,56.178,56.2096,126982.0
2017-01-06 15:30:00,71.01,71.01,70.74,70.8,332272.0,56.2096,56.2096,55.9959,56.0434,332272.0
2017-01-09 09:30:00,70.88,71.1,70.61,70.67,93033.0,56.1067,56.2809,55.893,55.9405,93033.0
2017-01-09 10:00:00,70.69,70.78,70.53,70.68,69752.0,55.9563,56.0276,55.8297,55.9484,69752.0
2017-01-09 10:30:00,70.66,70.81,70.6,70.79,69497.0,55.9326,56.0513,55.8851,56.0355,69497.0
2017-01-09 11:00:00,70.78,71.02,70.53,71.02,60174.0,56.0276,56.2176,55.8297,56.2176,60174.0
2017-01-09 11:30:00,71.02,71.03,70.89,70.98,24585.0,56.2176,56.2255,56.1147,56.1859,24585.0
2017-01-09 12:00:00,70.98,71.01,70.86,70.93,18819.0,56.1859,56.2096,56.0909,56.1463,18819.0
2017-01-09 12:30:00,70.92,70.95,70.82,70.87,29053.0,56.1384,56.1622,56.0592,56.0988,29053.0
2017-01-09 13:00:00,70.85,70.9,70.63,70.67,31880.0,56.083,56.1226,55.9088,55.9405,31880.0
2017-01-09 13:30:00,70.67,70.68,70.57,70.66,32340.0,55.9405,55.9484,55.8614,55.9326,32340.0
2017-01-09 14:00:00,70.66,70.7,70.55,70.64,27828.0,55.9326,55.9643,55.8455,55.9168,27828.0
2017-01-09 14:30:00,70.66,70.7,70.57,70.7,28160.0,55.9326,55.9643,55.8614,55.9643,28160.0
2017-01-09 15:00:00,70.69,70.84,70.63,70.81,35374.0,55.9563,56.0751,55.9088,56.0513,35374.0
2017-01-09 15:30:00,70.81,70.96,70.81,70.87,148874.0,56.0513,56.1701,56.0513,56.0988,148874.0
2017-01-10 09:30:00,70.73,71.02,70.53,70.89,124661.0,55.988,56.2176,55.8297,56.1147,124661.0
2017-01-10 10:00:00,70.88,70.97,70.54,70.81,157474.0,56.1067,56.178,55.8376,56.0513,157474.0
2017-01-10 10:30:00,70.81,70.99,70.75,70.92,227633.0,56.0513,56.1938,56.0038,56.1384,227633.0
2017-01-10 11:00:00,70.94,71.15,70.91,70.97,151639.0,56.1542,56.3205,56.1305,56.178,151639.0
2017-01-10 11:30:00,70.98,71.14,70.95,71.09,60430.0,56.1859,56.3126,56.1622,56.273,60430.0
2017-01-10 12:00:00,71.1,71.25,71.08,71.15,56662.0,56.2809,56.3996,56.2651,56.3205,56662.0
2017-01-10 12:30:00,71.18,71.25,71.08,71.23,85509.0,56.3442,56.3996,56.2651,56.3838,85509.0
2017-01-10 13:00:00,71.23,71.24,70.94,71.12,136892.0,56.3838,56.3917,56.1542,56.2967,136892.0
2017-01-10 13:30:00,71.13,71.2,70.94,70.96,70269.0,56.3046,56.36,56.1542,56.1701,70269.0
2017-01-10 14:00:00,70.95,70.99,70.86,70.9,42280.0,56.1622,56.1938,56.0909,56.1226,42280.0
2017-01-10 14:30:00,70.91,71.01,70.89,70.9,49753.0,56.1305,56.2096,56.1147,56.1226,49753.0
2017-01-10 15:00:00,70.91,70.99,70.88,70.97,61717.0,56.1305,56.1938,56.1067,56.178,61717.0
2017-01-10 15:30:00,70.96,71.12,70.94,70.94,174455.0,56.1701,56.2967,56.1542,56.1542,174455.0
2017-01-11 09:30:00,70.91,71.04,70.32,70.51,114438.0,56.3498,56.4531,55.881,56.032,114438.0
2017-01-11 10:00:00,70.53,70.55,70.0,70.3,71625.0,56.0479,56.0638,55.6267,55.8651,71625.0
2017-01-11 10:30:00,70.29,70.49,70.27,70.43,104781.0,55.8571,56.0161,55.8413,55.9684,104781.0
2017-01-11 11:00:00,70.41,70.66,70.39,70.54,82277.0,55.9525,56.1512,55.9366,56.0558,82277.0
2017-01-11 11:30:00,70.51,70.7,70.15,70.69,48993.0,56.032,56.183,55.7459,56.175,48993.0
2017-01-11 12:00:00,70.7,70.7,70.21,70.27,42830.0,56.183,56.183,55.7936,55.8413,42830.0
2017-01-11 12:30:00,70.31,70.31,70.06,70.12,36224.0,55.873,55.873,55.6744,55.7221,36224.0
2017-01-11 13:00:00,70.1,70.1,69.76,69.76,78059.0,55.7062,55.7062,55.436,55.436,78059.0
2017-01-11 13:30:00,69.76,69.99,69.75,69.81,73966.0,55.436,55.6187,55.428,55.4757,73966.0
2017-01-11 14:00:00,69.81,69.9,69.78,69.83,71712.0,55.4757,55.5472,55.4519,55.4916,71712.0
2017-01-11 14:30:00,69.83,70.16,69.83,70.06,67785.0,55.4916,55.7538,55.4916,55.6744,67785.0
2017-01-11 15:00:00,70.06,70.36,70.05,70.32,85282.0,55.6744,55.9128,55.6664,55.881,85282.0
2017-01-11 15:30:00,70.32,70.4,70.24,70.35,230324.0,55.881,55.9446,55.8174,55.9048,230324.0
2017-01-12 09:30:00,70.38,70.78,70.03,70.46,137976.0,55.9287,56.2465,55.6505,55.9922,137976.0
2017-01-12 10:00:00,70.49,70.56,70.11,70.19,46466.0,56.0161,56.0717,55.7141,55.7777,46466.0
2017-01-12 10:30:00,70.19,70.22,69.82,70.09,39644.0,55.7777,55.8015,55.4837,55.6982,39644.0
2017-01-12 11:00:00,70.08,70.26,69.94,70.24,44080.0,55.6903,55.8333,55.579,55.8174,44080.0
2017-01-12 11:30:00,70.24,70.3,70.09,70.17,40672.0,55.8174,55.8651,55.6982,55.7618,40672.0
2017-01-12 12:00:00,70.16,70.42,70.15,70.35,40391.0,55.7538,55.9605,55.7459,55.9048,40391.0
2017-01-12 12:30:00,70.36,70.37,70.1,70.15,41913.0,55.9128,55.9207,55.7062,55.7459,41913.0
2017-01-12 13:00:00,70.16,70.33,70.15,70.25,38729.0,55.7538,55.8889,55.7459,55.8254,38729.0
2017-01-12 13:30:00,70.25,70.38,70.23,70.28,32676.0,55.8254,55.9287,55.8095,55.8492,32676.0
2017-01-12 14:00:00,70.28,70.32,70.19,70.22,66196.0,55.8492,55.881,55.7777,55.8015,66196.0
2017-01-12 14:30:00,70.23,70.43,70.22,70.37,48337.0,55.8095,55.9684,55.8015,55.9207,48337.0
2017-01-12 15:00:00,70.37,70.4,70.14,70.21,54646.0,55.9207,55.9446,55.7379,55.7936,54646.0
2017-01-12 15:30:00,70.21,70.39,70.21,70.33,181429.0,55.7936,55.9366,55.7936,55.8889,181429.0
2017-01-13 09:30:00,70.18,70.73,70.01,70.59,72170.0,55.7697,56.2068,55.6346,56.0955,72170.0
2017-01-13 10:00:00,70.62,70.67,70.33,70.4,41605.0,56.1194,56.1591,55.8889,55.9446,41605.0
2017-01-13 10:30:00,70.42,70.61,70.39,70.55,38391.0,55.9605,56.1114,55.9366,56.0638,38391.0
2017-01-13 11:00:00,70.53,70.67,70.44,70.65,46441.0,56.0479,56.1591,55.9763,56.1432,46441.0
2017-01-13 11:30:00,70.65,70.74,70.6,70.63,34471.0,56.1432,56.2147,56.1035,56.1273,34471.0
2017-01-13 12:00:00,70.65,70.65,70.53,70.61,22553.0,56.1432,56.1432,56.0479,56.1114,22553.0
2017-01-13 12:30:00,70.62,70.82,70.62,70.81,91190.0,56.1194,56.2783,56.1194,56.2704,91190.0
2017-01-13 13:00:00,70.8,70.8,70.6,70.6,34426.0,56.2624,56.2624,56.1035,56.1035,34426.0
2017-01-13 13:30:00,70.62,70.66,70.54,70.56,21326.0,56.1194,56.1512,56.0558,56.0717,21326.0
2017-01-13 14:00:00,70.56,70.63,70.33,70.34,34172.0,56.0717,56.1273,55.8889,55.8969,34172.0
2017-01-13 14:30:00,70.32,70.47,70.28,70.46,33334.0,55.881,56.0002,55.8492,55.9922,33334.0
2017-01-13 15:00:00,70.44,70.53,70.4,70.53,72392.0,55.9763,56.0479,55.9446,56.0479,72392.0
2017-01-13 15:30:00,70.52,70.58,70.48,70.53,103557.0,56.0399,56.0876,56.0081,56.0479,103557.0
2017-01-17 09:30:00,70.55,71.85,70.14,70.82,163416.0,56.0638,57.0968,55.7379,56.2783,163416.0
2017-01-17 10:00:00,70.88,71.04,70.65,70.7,109208.0,56.326,56.4531,56.1432,56.183,109208.0
2017-01-17 10:30:00,70.68,70.9,70.65,70.88,60013.0,56.1671,56.3419,56.1432,56.326,60013.0
2017-01-17 11:00:00,70.89,71.03,70.8,70.95,84294.0,56.3339,56.4452,56.2624,56.3816,84294.0
2017-01-17 11:30:00,70.94,70.95,70.39,70.39,103744.0,56.3737,56.3816,55.9366,55.9366,103744.0
2017-01-17 12:00:00,70.4,70.56,70.26,70.51,118236.0,55.9446,56.0717,55.8333,56.032,118236.0
2017-01-17 12:30:00,70.51,70.57,70.27,70.4,51537.0,56.032,56.0797,55.8413,55.9446,51537.0
2017-01-17 13:00:00,70.4,70.41,70.24,70.25,56804.0,55.9446,55.9525,55.8174,55.8254,56804.0
2017-01-17 13:30:00,70.24,70.34,69.94,69.95,59250.0,55.8174,55.8969,55.579,55.587,59250.0
2017-01-17 14:00:00,69.95,70.01,69.64,69.66,78251.0,55.587,55.6346,55.3406,55.3565,78251.0
2017-01-17 14:30:00,69.65,69.71,69.48,69.59,152363.0,55.3486,55.3962,55.2135,55.3009,152363.0
2017-01-17 15:00:00,69.6,69.7,69.46,69.67,143398.0,55.3088,55.3883,55.1976,55.3645,143398.0
2017-01-17 15:30:00,69.68,69.79,69.64,69.72,249639.0,55.3724,55.4598,55.3406,55.4042,249639.0
2017-01-18 09:30:00,69.6,69.92,69.0,69.28,142136.0,55.3088,55.5631,54.832,55.0545,142136.0
2017-01-18 10:00:00,69.26,69.76,69.24,69.45,104004.0,55.0386,55.436,55.0227,55.1896,104004.0
2017-01-18 10:30:00,69.45,69.7,69.39,69.68,78550.0,55.1896,55.3883,55.1419,55.3724,78550.0
2017-01-18 11:00:00,69.68,69.82,69.56,69.68,116721.0,55.3724,55.4837,55.277,55.3724,116721.0
2017-01-18 11:30:00,69.69,70.13,69.68,69.92,94480.0,55.3803,55.73,55.3724,55.5631,94480.0
2017-01-18 12:00:00,69.92,70.08,69.66,69.7,131386.0,55.5631,55.6903,55.3565,55.3883,131386.0
2017-01-18 12:30:00,69.69,69.81,69.45,69.45,73572.0,55.3803,55.4757,55.1896,55.1896,73572.0
2017-01-18 13:00:00,69.46,69.47,69.15,69.22,127235.0,55.1976,55.2055,54.9512,55.0069,127235.0
2017-01-18 13:30:00,69.22,69.3,69.11,69.15,118218.0,55.0069,55.0704,54.9194,54.9512,118218.0
2017-01-18 14:00:00,69.17,69.3,69.1,69.2,82853.0,54.9671,55.0704,54.9115,54.991,82853.0
2017-01-18 14:30:00,69.2,69.24,69.16,69.23,73058.0,54.991,55.0227,54.9592,55.0148,73058.0
2017-01-18 15:00:00,69.23,69.28,69.18,69.21,88412.0,55.0148,55.0545,54.9751,54.9989,88412.0
2017-01-18 15:30:00,69.21,69.44,69.2,69.33,244749.0,54.9989,55.1817,54.991,55.0943,244749.0
2017-01-19 09:30:00,69.35,69.65,69.2,69.59,68526.0,55.1102,55.3486,54.991,55.3009,68526.0
2017-01-19 10:00:00,69.59,69.61,69.13,69.18,62774.0,55.3009,55.3168,54.9353,54.9751,62774.0
2017-01-19 10:30:00,69.2,69.37,68.85,68.85,75783.0,54.991,55.1261,54.7128,54.7128,75783.0
2017-01-19 11:00:00,68.84,68.91,68.62,68.8,212629.0,54.7049,54.7605,54.5301,54.6731,212629.0
2017-01-19 11:30:00,68.81,69.27,68.81,69.09,249934.0,54.681,55.0466,54.681,54.9035,249934.0
2017-01-19 12:00:00,69.09,69.21,69.03,69.12,106593.0,54.9035,54.9989,54.8559,54.9274,106593.0
2017-01-19 12:30:00,69.13,69.43,69.1,69.38,115558.0,54.9353,55.1737,54.9115,55.134,115558.0
2017-01-19 13:00:00,69.38,69.42,69.05,69.11,56766.0,55.134,55.1658,54.8718,54.9194,56766.0
2017-01-19 13:30:00,69.09,69.16,68.67,68.7,89084.0,54.9035,54.9592,54.5698,54.5936,89084.0
2017-01-19 14:00:00,68.68,68.72,68.29,68.5,131498.0,54.5777,54.6095,54.2678,54.4347,131498.0
2017-01-19 14:30:00,68.51,68.55,68.36,68.47,85617.0,54.4426,54.4744,54.3234,54.4109,85617.0
2017-01-19 15:00:00,68.46,68.52,68.35,68.51,106588.0,54.4029,54.4506,54.3155,54.4426,106588.0
2017-01-19 15:30:00,68.52,68.62,68.48,68.55,215367.0,54.4506,54.5301,54.4188,54.4744,215367.0
2017-01-20 09:30:00,68.64,69.38,68.53,69.13,184782.0,54.5459,55.134,54.4585,54.9353,184782.0
2017-01-20 10:00:00,69.15,69.48,69.07,69.41,78389.0,54.9512,55.2135,54.8877,55.1578,78389.0
2017-01-20 10:30:00,69.42,69.46,69.21,69.35,105496.0,55.1658,55.1976,54.9989,55.1102,105496.0
2017-01-20 11:00:00,69.35,69.39,69.2,69.21,37656.0,55.1102,55.1419,54.991,54.9989,37656.0
2017-01-20 11:30:00,69.2,69.35,69.19,69.25,30304.0,54.991,55.1102,54.983,55.0307,30304.0
2017-01-20 12:00:00,69.23,69.24,68.91,69.03,44353.0,55.0148,55.0227,54.7605,54.8559,44353.0
2017-01-20 12:30:00,69.01,69.04,68.73,68.89,44906.0,54.84,54.8638,54.6175,54.7446,44906.0
2017-01-20 13:00:00,68.88,69.13,68.86,69.1,25469.0,54.7367,54.9353,54.7208,54.9115,25469.0
2017-01-20 13:30:00,69.11,69.29,69.1,69.16,23051.0,54.9194,55.0625,54.9115,54.9592,23051.0
2017-01-20 14:00:00,69.14,69.19,68.98,69.05,25609.0,54.9433,54.983,54.8161,54.8718,25609.0
2017-01-20 14:30:00,69.06,69.3,69.06,69.28,37143.0,54.8797,55.0704,54.8797,55.0545,37143.0
2017-01-20 15:00:00,69.28,69.31,68.99,69.0,48017.0,55.0545,55.0784,54.8241,54.832,48017.0
2017-01-20 15:30:00,69.0,69.14,68.99,69.12,170999.0,54.832,54.9433,54.8241,54.9274,170999.0
2017-01-23 09:30:00,68.74,69.03,68.27,69.02,64209.0,54.6254,54.8559,54.2519,54.8479,64209.0
2017-01-23 10:00:00,68.98,69.01,68.47,68.62,97140.0,54.8161,54.84,54.4109,54.5301,97140.0
2017-01-23 10:30:00,68.6,68.97,68.57,68.61,121187.0,54.5142,54.8082,54.4903,54.5221,121187.0
2017-01-23 11:00:00,68.63,68.92,68.59,68.68,203589.0,54.538,54.7685,54.5062,54.5777,203589.0
2017-01-23 11:30:00,68.69,68.7,68.46,68.64,105141.0,54.5857,54.5936,54.4029,54.5459,105141.0
2017-01-23 12:00:00,68.63,68.72,68.53,68.63,70154.0,54.538,54.6095,54.4585,54.538,70154.0
2017-01-23 12:30:00,68.63,68.81,68.63,68.72,62428.0,54.538,54.681,54.538,54.6095,62428.0
2017-01-23 13:00:00,68.71,68.86,68.68,68.77,88824.0,54.6016,54.7208,54.5777,54.6493,88824.0
2017-01-23 13:30:00,68.77,68.99,68.64,68.7,72354.0,54.6493,54.8241,54.5459,54.5936,72354.0
2017-01-23 14:00:00,68.7,68.75,68.57,68.57,63757.0,54.5936,54.6334,54.4903,54.4903,63757.0
2017-01-23 14:30:00,68.57,68.7,68.56,68.68,72729.0,54.4903,54.5936,54.4824,54.5777,72729.0
2017-01-23 15:00:00,68.68,68.87,68.57,68.82,119380.0,54.5777,54.7287,54.4903,54.689,119380.0
2017-01-23 15:30:00,68.82,68.89,68.74,68.79,233722.0,54.689,54.7446,54.6254,54.6651,233722.0
2017-01-24 09:30:00,68.42,68.94,68.3,68.86,150070.0,54.3711,54.7843,54.2758,54.7208,150070.0
2017-01-24 10:00:00,68.88,68.91,68.67,68.77,55825.0,54.7367,54.7605,54.5698,54.6493,55825.0
2017-01-24 10:30:00,68.82,68.85,68.51,68.52,72833.0,54.689,54.7128,54.4426,54.4506,72833.0
2017-01-24 11:00:00,68.55,68.71,68.42,68.67,71893.0,54.4744,54.6016,54.3711,54.5698,71893.0
2017-01-24 11:30:00,68.7,68.73,68.61,68.63,63694.0,54.5936,54.6175,54.5221,54.538,63694.0
2017-01-24 12:00:00,68.66,68.77,68.6,68.67,65652.0,54.5618,54.6493,54.5142,54.5698,65652.0
2017-01-24 12:30:00,68.66,68.96,68.65,68.95,51396.0,54.5618,54.8002,54.5539,54.7923,51396.0
2017-01-24 13:00:00,68.96,69.02,68.93,68.93,193902.0,54.8002,54.8479,54.7764,54.7764,193902.0
2017-01-24 13:30:00,68.95,69.02,68.94,68.99,121244.0,54.7923,54.8479,54.7843,54.8241,121244.0
2017-01-24 14:00:00,68.99,69.13,68.95,68.98,77765.0,54.8241,54.9353,54.7923,54.8161,77765.0
2017-01-24 14:30:00,68.96,69.0,68.9,68.97,51642.0,54.8002,54.832,54.7526,54.8082,51642.0
2017-01-24 15:00:00,68.98,69.02,68.86,68.97,72246.0,54.8161,54.8479,54.7208,54.8082,72246.0
2017-01-24 15:30:00,68.97,69.0,68.82,68.85,201627.0,54.8082,54.832,54.689,54.7128,201627.0
2017-01-25 09:30:00,69.5,69.64,68.89,69.33,135185.0,55.2294,55.3406,54.7446,55.0943,135185.0
2017-01-25 10:00:00,69.34,69.34,69.08,69.16,76742.0,55.1022,55.1022,54.8956,54.9592,76742.0
2017-01-25 10:30:00,69.14,69.19,69.01,69.04,65642.0,54.9433,54.983,54.84,54.8638,65642.0
2017-01-25 11:00:00,69.06,69.22,69.01,69.12,68644.0,54.8797,55.0069,54.84,54.9274,68644.0
2017-01-25 11:30:00,69.1,69.1,68.87,68.87,48444.0,54.9115,54.9115,54.7287,54.7287,48444.0
2017-01-25 12:00:00,68.88,68.97,68.84,68.87,43293.0,54.7367,54.8082,54.7049,54.7287,43293.0
2017-01-25 12:30:00,68.88,69.01,68.88,68.95,59722.0,54.7367,54.84,54.7367,54.7923,59722.0
2017-01-25 13:00:00,68.95,69.05,68.88,68.98,65530.0,54.7923,54.8718,54.7367,54.8161,65530.0
2017-01-25 13:30:00,68.99,69.02,68.91,69.0,97741.0,54.8241,54.8479,54.7605,54.832,97741.0
2017-01-25 14:00:00,69.0,69.02,68.93,68.94,60509.0,54.832,54.8479,54.7764,54.7843,60509.0
2017-01-25 14:30:00,68.94,68.95,68.89,68.9,41500.0,54.7843,54.7923,54.7446,54.7526,41500.0
2017-01-25 15:00:00,68.91,69.18,68.9,69.16,162164.0,54.7605,54.9751,54.7526,54.9592,162164.0
2017-01-25 15:30:00,69.16,69.26,69.09,69.2,281833.0,54.9592,55.0386,54.9035,54.991,281833.0
2017-01-26 09:30:00,69.25,69.81,69.25,69.64,53435.0,55.0307,55.4757,55.0307,55.3406,53435.0
2017-01-26 10:00:00,69.6,69.6,69.03,69.06,48249.0,55.3088,55.3088,54.8559,54.8797,48249.0
2017-01-26 10:30:00,69.09,69.38,69.07,69.14,64530.0,54.9035,55.134,54.8877,54.9433,64530.0
2017-01-26 11:00:00,69.15,69.38,69.05,69.37,95211.0,54.9512,55.134,54.8718,55.1261,95211.0
2017-01-26 11:30:00,69.34,69.64,69.33,69.56,127373.0,55.1022,55.3406,55.0943,55.277,127373.0
2017-01-26 12:00:00,69.54,69.56,69.4,69.41,43678.0,55.2611,55.277,55.1499,55.1578,43678.0
2017-01-26 12:30:00,69.42,69.51,69.33,69.5,50937.0,55.1658,55.2373,55.0943,55.2294,50937.0
2017-01-26 13:00:00,69.51,69.51,69.37,69.5,74849.0,55.2373,55.2373,55.1261,55.2294,74849.0
2017-01-26 13:30:00,69.5,69.68,69.5,69.59,57209.0,55.2294,55.3724,55.2294,55.3009,57209.0
2017-01-26 14:00:00,69.6,69.77,69.6,69.76,95926.0,55.3088,55.4439,55.3088,55.436,95926.0
2017-01-26 14:30:00,69.76,69.85,69.62,69.64,71289.0,55.436,55.5075,55.3247,55.3406,71289.0
2017-01-26 15:00:00,69.63,69.66,69.42,69.49,111817.0,55.3327,55.3565,55.1658,55.2214,111817.0
2017-01-26 15:30:00,69.5,69.5,69.15,69.18,268264.0,55.2294,55.2294,54.9512,54.9751,268264.0
2017-01-27 09:30:00,69.16,69.46,68.28,68.44,52102.0,54.9592,55.1976,54.2599,54.387,52102.0
2017-01-27 10:00:00,68.43,68.58,68.39,68.46,29592.0,54.3791,54.4983,54.3473,54.4029,29592.0
2017-01-27 10:30:00,68.48,68.67,68.21,68.27,39532.0,54.4188,54.5698,54.2042,54.2519,39532.0
2017-01-27 11:00:00,68.28,68.37,68.02,68.23,67387.0,54.2599,54.3314,54.0533,54.2201,67387.0
2017-01-27 11:30:00,68.23,68.23,67.93,68.08,70111.0,54.2201,54.2201,53.9817,54.1009,70111.0
2017-01-27 12:00:00,68.12,68.3,68.12,68.25,32114.0,54.1327,54.2758,54.1327,54.236,32114.0
2017-01-27 12:30:00,68.24,68.34,68.2,68.3,40229.0,54.2281,54.3075,54.1963,54.2758,40229.0
2017-01-27 13:00:00,68.28,68.39,68.25,68.27,32004.0,54.2599,54.3473,54.236,54.2519,32004.0
2017-01-27 13:30:00,68.25,68.25,68.08,68.15,46401.0,54.236,54.236,54.1009,54.1566,46401.0
2017-01-27 14:00:00,68.15,68.46,68.15,68.17,41221.0,54.1566,54.4029,54.1566,54.1725,41221.0
2017-01-27 14:30:00,68.16,68.25,68.05,68.12,42766.0,54.1645,54.236,54.0771,54.1327,42766.0
2017-01-27 15:00:00,68.11,68.12,68.01,68.07,61414.0,54.1248,54.1327,54.0453,54.093,61414.0
2017-01-27 15:30:00,68.06,68.11,67.93,68.02,160717.0,54.085,54.1248,53.9817,54.0533,160717.0
2017-01-30 09:30:00,67.72,67.8,66.99,67.64,124855.0,53.8149,53.8784,53.2347,53.7513,124855.0
2017-01-30 10:00:00,67.62,67.73,67.24,67.36,330896.0,53.7354,53.8228,53.4334,53.5288,330896.0
2017-01-30 10:30:00,67.33,67.58,67.28,67.55,168964.0,53.5049,53.7036,53.4652,53.6798,168964.0
2017-01-30 11:00:00,67.5,67.94,67.42,67.57,75045.0,53.64,53.9897,53.5765,53.6957,75045.0
2017-01-30 11:30:00,67.57,67.87,67.54,67.87,74605.0,53.6957,53.9341,53.6718,53.9341,74605.0
2017-01-30 12:00:00,67.86,67.87,67.65,67.74,47812.0,53.9261,53.9341,53.7592,53.8307,47812.0
2017-01-30 12:30:00,67.76,67.88,67.71,67.85,29514.0,53.8466,53.942,53.8069,53.9182,29514.0
2017-01-30 13:00:00,67.84,68.0,67.8,67.91,57513.0,53.9102,54.0374,53.8784,53.9658,57513.0
2017-01-30 13:30:00,67.91,67.91,67.72,67.78,34862.0,53.9658,53.9658,53.8149,53.8625,34862.0
2017-01-30 14:00:00,67.79,68.04,67.78,68.02,306589.0,53.8705,54.0691,53.8625,54.0533,306589.0
2017-01-30 14:30:00,67.99,68.03,67.92,67.97,47066.0,54.0294,54.0612,53.9738,54.0135,47066.0
2017-01-30 15:00:00,67.97,67.98,67.88,67.94,157198.0,54.0135,54.0215,53.942,53.9897,157198.0
2017-01-30 15:30:00,67.94,68.02,67.9,67.93,258193.0,53.9897,54.0533,53.9579,53.9817,258193.0
2017-01-31 09:30:00,66.09,67.19,65.88,67.11,376930.0,52.5195,53.3937,52.3527,53.3301,376930.0
2017-01-31 10:00:00,67.1,67.94,67.1,67.54,215117.0,53.3222,53.9897,53.3222,53.6718,215117.0
2017-01-31 10:30:00,67.6,67.84,67.32,67.6,127230.0,53.7195,53.9102,53.497,53.7195,127230.0
2017-01-31 11:00:00,67.59,67.68,67.17,67.17,67080.0,53.7115,53.7831,53.3778,53.3778,67080.0
2017-01-31 11:30:00,67.2,67.41,67.12,67.37,60182.0,53.4016,53.5685,53.3381,53.5367,60182.0
2017-01-31 12:00:00,67.37,67.5,67.35,67.43,28030.0,53.5367,53.64,53.5208,53.5844,28030.0
2017-01-31 12:30:00,67.45,67.65,67.4,67.64,25545.0,53.6003,53.7592,53.5606,53.7513,25545.0
2017-01-31 13:00:00,67.63,67.66,67.36,67.42,35164.0,53.7433,53.7672,53.5288,53.5765,35164.0
2017-01-31 13:30:00,67.45,67.58,67.37,67.41,68254.0,53.6003,53.7036,53.5367,53.5685,68254.0
2017-01-31 14:00:00,67.43,67.86,67.42,67.75,49603.0,53.5844,53.9261,53.5765,53.8387,49603.0
2017-01-31 14:30:00,67.77,68.26,67.76,68.24,57682.0,53.8546,54.244,53.8466,54.2281,57682.0
2017-01-31 15:00:00,68.26,68.42,68.15,68.39,59165.0,54.244,54.3711,54.1566,54.3473,59165.0
2017-01-31 15:30:00,68.4,68.61,68.35,68.56,240051.0,54.3552,54.5221,54.3155,54.4824,240051.0
2017-02-01 09:30:00,68.65,68.87,68.05,68.26,109762.0,54.5539,54.7287,54.0771,54.244,109762.0
2017-02-01 10:00:00,68.29,68.32,67.61,67.84,70975.0,54.2678,54.2917,53.7274,53.9102,70975.0
2017-02-01 10:30:00,67.86,68.03,67.57,67.67,86912.0,53.9261,54.0612,53.6957,53.7751,86912.0
2017-02-01 11:00:00,67.68,67.92,67.67,67.7,52834.0,53.7831,53.9738,53.7751,53.799,52834.0
2017-02-01 11:30:00,67.74,68.34,67.73,68.26,237273.0,53.8307,54.3075,53.8228,54.244,237273.0
2017-02-01 12:00:00,68.28,68.51,68.2,68.45,67648.0,54.2599,54.4426,54.1963,54.395,67648.0
2017-02-01 12:30:00,68.47,68.74,68.47,68.66,65062.0,54.4109,54.6254,54.4109,54.5618,65062.0
2017-02-01 13:00:00,68.64,68.64,68.41,68.41,75247.0,54.5459,54.5459,54.3632,54.3632,75247.0
2017-02-01 13:30:00,68.42,68.63,68.4,68.63,60448.0,54.3711,54.538,54.3552,54.538,60448.0
2017-02-01 14:00:00,68.62,68.64,68.36,68.55,149596.0,54.5301,54.5459,54.3234,54.4744,149596.0
2017-02-01 14:30:00,68.56,68.72,68.24,68.37,135354.0,54.4824,54.6095,54.2281,54.3314,135354.0
2017-02-01 15:00:00,68.37,68.41,68.09,68.21,110051.0,54.3314,54.3632,54.1089,54.2042,110051.0
2017-02-01 15:30:00,68.2,68.47,68.19,68.31,231320.0,54.1963,54.4109,54.1883,54.2837,231320.0
2017-02-02 09:30:00,69.42,69.43,68.66,69.1,166806.0,55.1658,55.1737,54.5618,54.9115,166806.0
2017-02-02 10:00:00,69.09,69.27,68.86,68.99,110600.0,54.9035,55.0466,54.7208,54.8241,110600.0
2017-02-02 10:30:00,68.98,69.64,68.93,69.54,194653.0,54.8161,55.3406,54.7764,55.2611,194653.0
2017-02-02 11:00:00,69.53,69.55,69.41,69.41,90878.0,55.2532,55.2691,55.1578,55.1578,90878.0
2017-02-02 11:30:00,69.42,69.52,69.15,69.18,69154.0,55.1658,55.2453,54.9512,54.9751,69154.0
2017-02-02 12:00:00,69.17,69.74,69.11,69.7,106264.0,54.9671,55.4201,54.9194,55.3883,106264.0
2017-02-02 12:30:00,69.69,69.76,69.61,69.75,39680.0,55.3803,55.436,55.3168,55.428,39680.0
2017-02-02 13:00:00,69.75,69.82,69.63,69.64,48408.0,55.428,55.4837,55.3327,55.3406,48408.0
2017-02-02 13:30:00,69.65,69.96,69.64,69.92,62388.0,55.3486,55.5949,55.3406,55.5631,62388.0
2017-02-02 14:00:00,69.92,69.93,69.41,69.44,82978.0,55.5631,55.5711,55.1578,55.1817,82978.0
2017-02-02 14:30:00,69.44,69.55,69.37,69.42,123882.0,55.1817,55.2691,55.1261,55.1658,123882.0
2017-02-02 15:00:00,69.41,69.42,69.33,69.36,110623.0,55.1578,55.1658,55.0943,55.1181,110623.0
2017-02-02 15:30:00,69.37,69.43,69.25,69.28,284002.0,55.1261,55.1737,55.0307,55.0545,284002.0
2017-02-03 09:30:00,69.27,69.67,69.16,69.51,111598.0,55.0466,55.3645,54.9592,55.2373,111598.0
2017-02-03 10:00:00,69.5,70.15,69.44,69.67,198919.0,55.2294,55.7459,55.1817,55.3645,198919.0
2017-02-03 10:30:00,69.65,69.86,69.51,69.8,72012.0,55.3486,55.5154,55.2373,55.4678,72012.0
2017-02-03 11:00:00,69.82,69.93,69.69,69.93,61133.0,55.4837,55.5711,55.3803,55.5711,61133.0
2017-02-03 11:30:00,69.93,69.99,69.7,69.75,37158.0,55.5711,55.6187,55.3883,55.428,37158.0
2017-02-03 12:00:00,69.74,69.9,69.68,69.87,92601.0,55.4201,55.5472,55.3724,55.5234,92601.0
2017-02-03 12:30:00,69.86,69.89,69.77,69.79,75640.0,55.5154,55.5393,55.4439,55.4598,75640.0
2017-02-03 13:00:00,69.79,69.82,69.54,69.6,40703.0,55.4598,55.4837,55.2611,55.3088,40703.0
2017-02-03 13:30:00,69.59,69.66,69.58,69.63,77106.0,55.3009,55.3565,55.2929,55.3327,77106.0
2017-02-03 14:00:00,69.63,69.66,69.46,69.5,51728.0,55.3327,55.3565,55.1976,55.2294,51728.0
2017-02-03 14:30:00,69.5,69.62,69.49,69.62,44966.0,55.2294,55.3247,55.2214,55.3247,44966.0
2017-02-03 15:00:00,69.61,69.63,69.54,69.6,100593.0,55.3168,55.3327,55.2611,55.3088,100593.0
2017-02-03 15:30:00,69.59,69.59,69.49,69.51,215141.0,55.3009,55.3009,55.2214,55.2373,215141.0
2017-02-06 09:30:00,69.03,69.48,68.85,68.94,113854.0,54.8559,55.2135,54.7128,54.7843,113854.0
2017-02-06 10:00:00,68.91,69.24,68.89,69.16,91000.0,54.7605,55.0227,54.7446,54.9592,91000.0
2017-02-06 10:30:00,69.15,69.15,68.75,68.8,65888.0,54.9512,54.9512,54.6334,54.6731,65888.0
2017-02-06 11:00:00,68.8,68.97,68.76,68.83,49498.0,54.6731,54.8082,54.6413,54.6969,49498.0
2017-02-06 11:30:00,68.8,68.95,68.77,68.87,48621.0,54.6731,54.7923,54.6493,54.7287,48621.0
2017-02-06 12:00:00,68.87,69.22,68.83,69.22,164954.0,54.7287,55.0069,54.6969,55.0069,164954.0
2017-02-06 12:30:00,69.2,69.23,68.66,68.7,61872.0,54.991,55.0148,54.5618,54.5936,61872.0
2017-02-06 13:00:00,68.71,68.76,68.62,68.66,54123.0,54.6016,54.6413,54.5301,54.5618,54123.0
2017-02-06 13:30:00,68.66,68.66,68.49,68.54,41450.0,54.5618,54.5618,54.4267,54.4665,41450.0
2017-02-06 14:00:00,68.55,68.66,68.51,68.63,47368.0,54.4744,54.5618,54.4426,54.538,47368.0
2017-02-06 14:30:00,68.62,68.69,68.5,68.69,42817.0,54.5301,54.5857,54.4347,54.5857,42817.0
2017-02-06 15:00:00,68.68,68.79,68.67,68.7,80195.0,54.5777,54.6651,54.5698,54.5936,80195.0
2017-02-06 15:30:00,68.7,68.77,68.61,68.71,217644.0,54.5936,54.6493,54.5221,54.6016,217644.0
2017-02-07 09:30:00,69.07,69.31,68.82,69.02,75313.0,54.8877,55.0784,54.689,54.8479,75313.0
2017-02-07 10:00:00,69.01,69.09,68.89,69.04,108075.0,54.84,54.9035,54.7446,54.8638,108075.0
2017-02-07 10:30:00,69.03,69.03,68.77,68.89,120117.0,54.8559,54.8559,54.6493,54.7446,120117.0
2017-02-07 11:00:00,68.88,68.94,68.57,68.7,67326.0,54.7367,54.7843,54.4903,54.5936,67326.0
2017-02-07 11:30:00,68.72,68.72,68.43,68.47,108852.0,54.6095,54.6095,54.3791,54.4109,108852.0
2017-02-07 12:00:00,68.48,68.65,68.36,68.42,60525.0,54.4188,54.5539,54.3234,54.3711,60525.0
2017-02-07 12:30:00,68.43,68.48,68.05,68.32,100176.0,54.3791,54.4188,54.0771,54.2917,100176.0
2017-02-07 13:00:00,68.3,68.39,68.19,68.27,65706.0,54.2758,54.3473,54.1883,54.2519,65706.0
2017-02-07 13:30:00,68.27,68.32,68.19,68.21,81744.0,54.2519,54.2917,54.1883,54.2042,81744.0
2017-02-07 14:00:00,68.21,68.47,68.19,68.38,72685.0,54.2042,54.4109,54.1883,54.3393,72685.0
2017-02-07 14:30:00,68.39,68.43,68.33,68.39,61613.0,54.3473,54.3791,54.2996,54.3473,61613.0
2017-02-07 15:00:00,68.39,68.5,68.32,68.35,96763.0,54.3473,54.4347,54.2917,54.3155,96763.0
2017-02-07 15:30:00,68.36,68.38,68.21,68.31,281060.0,54.3234,54.3393,54.2042,54.2837,281060.0
2017-02-08 09:30:00,68.3,68.3,67.18,67.83,99689.0,54.2758,54.2758,53.3857,53.9023,99689.0
2017-02-08 10:00:00,67.82,68.69,67.81,68.61,206365.0,53.8943,54.5857,53.8864,54.5221,206365.0
2017-02-08 10:30:00,68.62,69.14,68.54,68.99,162473.0,54.5301,54.9433,54.4665,54.8241,162473.0
2017-02-08 11:00:00,68.99,69.13,68.97,69.03,63785.0,54.8241,54.9353,54.8082,54.8559,63785.0
2017-02-08 11:30:00,69.03,69.04,68.65,68.82,74974.0,54.8559,54.8638,54.5539,54.689,74974.0
2017-02-08 12:00:00,68.83,69.12,68.83,68.93,33261.0,54.6969,54.9274,54.6969,54.7764,33261.0
2017-02-08 12:30:00,68.93,68.95,68.76,68.76,31181.0,54.7764,54.7923,54.6413,54.6413,31181.0
2017-02-08 13:00:00,68.77,68.89,68.72,68.89,51356.0,54.6493,54.7446,54.6095,54.7446,51356.0
2017-02-08 13:30:00,68.89,69.38,68.88,69.31,44201.0,54.7446,55.134,54.7367,55.0784,44201.0
2017-02-08 14:00:00,69.32,69.63,69.23,69.61,116911.0,55.0863,55.3327,55.0148,55.3168,116911.0
2017-02-08 14:30:00,69.62,69.98,69.6,69.78,109560.0,55.3247,55.6108,55.3088,55.4519,109560.0
2017-02-08 15:00:00,69.8,69.82,69.65,69.75,109853.0,55.4678,55.4837,55.3486,55.428,109853.0
2017-02-08 15:30:00,69.75,69.82,69.6,69.65,201904.0,55.428,55.4837,55.3088,55.3486,201904.0
2017-02-09 09:30:00,69.77,70.56,69.73,70.2,109807.0,55.4439,56.0717,55.4121,55.7856,109807.0
2017-02-09 10:00:00,70.19,70.57,70.15,70.43,197866.0,55.7777,56.0797,55.7459,55.9684,197866.0
2017-02-09 10:30:00,70.42,71.35,70.42,71.32,192605.0,55.9605,56.6995,55.9605,56.6757,192605.0
2017-02-09 11:00:00,71.3,71.93,71.27,71.87,314752.0,56.6598,57.1604,56.6359,57.1127,314752.0
2017-02-09 11:30:00,71.87,72.04,71.42,71.45,96174.0,57.1127,57.2478,56.7551,56.779,96174.0
2017-02-09 12:00:00,71.44,71.49,71.1,71.1,89544.0,56.771,56.8107,56.5008,56.5008,89544.0
2017-02-09 12:30:00,71.1,71.16,70.79,70.85,79243.0,56.5008,56.5485,56.2545,56.3022,79243.0
2017-02-09 13:00:00,70.85,71.19,70.82,71.18,67212.0,56.3022,56.5723,56.2783,56.5644,67212.0
2017-02-09 13:30:00,71.18,71.34,71.07,71.3,62738.0,56.5644,56.6915,56.477,56.6598,62738.0
2017-02-09 14:00:00,71.29,71.38,71.24,71.32,56359.0,56.6518,56.7233,56.6121,56.6757,56359.0
2017-02-09 14:30:00,71.3,71.63,71.26,71.53,63690.0,56.6598,56.922,56.628,56.8425,63690.0
2017-02-09 15:00:00,71.51,71.57,71.42,71.47,107644.0,56.8266,56.8743,56.7551,56.7949,107644.0
2017-02-09 15:30:00,71.47,71.47,71.25,71.27,232173.0,56.7949,56.7949,56.62,56.6359,232173.0
2017-02-10 09:30:00,71.35,71.82,71.16,71.43,114781.0,56.6995,57.073,56.5485,56.7631,114781.0
2017-02-10 10:00:00,71.42,71.45,71.02,71.12,88016.0,56.7551,56.779,56.4373,56.5167,88016.0
2017-02-10 10:30:00,71.12,71.37,70.77,70.9,125664.0,56.5167,56.7154,56.2386,56.3419,125664.0
2017-02-10 11:00:00,70.9,71.09,70.75,70.79,129640.0,56.3419,56.4929,56.2227,56.2545,129640.0
2017-02-10 11:30:00,70.78,70.93,70.76,70.86,69489.0,56.2465,56.3657,56.2306,56.3101,69489.0
2017-02-10 12:00:00,70.86,71.03,70.79,71.0,62354.0,56.3101,56.4452,56.2545,56.4214,62354.0
2017-02-10 12:30:00,70.98,71.03,70.93,70.95,114029.0,56.4055,56.4452,56.3657,56.3816,114029.0
2017-02-10 13:00:00,70.96,70.98,70.86,70.95,99531.0,56.3896,56.4055,56.3101,56.3816,99531.0
2017-02-10 13:30:00,70.95,70.98,70.91,70.97,86818.0,56.3816,56.4055,56.3498,56.3975,86818.0
2017-02-10 14:00:00,70.98,71.11,70.91,70.98,94594.0,56.4055,56.5088,56.3498,56.4055,94594.0
2017-02-10 14:30:00,70.97,71.08,70.83,71.04,186066.0,56.3975,56.4849,56.2863,56.4531,186066.0
2017-02-10 15:00:00,71.04,71.34,71.04,71.23,97429.0,56.4531,56.6915,56.4531,56.6041,97429.0
2017-02-10 15:30:00,71.24,71.32,71.19,71.2,163573.0,56.6121,56.6757,56.5723,56.5803,163573.0
2017-02-13 09:30:00,71.41,71.62,70.58,70.81,84501.0,56.7472,56.9141,56.0876,56.2704,84501.0
2017-02-13 10:00:00,70.79,70.94,70.4,70.44,56744.0,56.2545,56.3737,55.9446,55.9763,56744.0
2017-02-13 10:30:00,70.44,70.81,70.43,70.8,57709.0,55.9763,56.2704,55.9684,56.2624,57709.0
2017-02-13 11:00:00,70.81,70.86,70.6,70.63,64841.0,56.2704,56.3101,56.1035,56.1273,64841.0
2017-02-13 11:30:00,70.64,70.79,70.6,70.79,43262.0,56.1353,56.2545,56.1035,56.2545,43262.0
2017-02-13 12:00:00,70.76,70.84,70.62,70.64,58248.0,56.2306,56.2942,56.1194,56.1353,58248.0
2017-02-13 12:30:00,70.66,70.73,70.64,70.7,46913.0,56.1512,56.2068,56.1353,56.183,46913.0
2017-02-13 13:00:00,70.7,70.78,70.65,70.73,43062.0,56.183,56.2465,56.1432,56.2068,43062.0
2017-02-13 13:30:00,70.73,70.83,70.68,70.68,45950.0,56.2068,56.2863,56.1671,56.1671,45950.0
2017-02-13 14:00:00,70.67,70.85,70.67,70.81,39047.0,56.1591,56.3022,56.1591,56.2704,39047.0
2017-02-13 14:30:00,70.79,70.8,70.7,70.8,34367.0,56.2545,56.2624,56.183,56.2624,34367.0
2017-02-13 15:00:00,70.78,70.78,70.53,70.58,63569.0,56.2465,56.2465,56.0479,56.0876,63569.0
2017-02-13 15:30:00,70.58,70.58,70.33,70.42,193184.0,56.0876,56.0876,55.8889,55.9605,193184.0
2017-02-14 09:30:00,70.42,70.79,69.91,70.71,222500.0,55.9605,56.2545,55.5552,56.1909,222500.0
2017-02-14 10:00:00,70.7,70.92,70.52,70.62,113191.0,56.183,56.3578,56.0399,56.1194,113191.0
2017-02-14 10:30:00,70.63,70.82,70.53,70.77,149067.0,56.1273,56.2783,56.0479,56.2386,149067.0
2017-02-14 11:00:00,70.77,71.21,70.73,71.03,87369.0,56.2386,56.5882,56.2068,56.4452,87369.0
2017-02-14 11:30:00,71.03,71.03,70.83,70.9,72336.0,56.4452,56.4452,56.2863,56.3419,72336.0
2017-02-14 12:00:00,70.91,70.93,70.69,70.78,66713.0,56.3498,56.3657,56.175,56.2465,66713.0
2017-02-14 12:30:00,70.78,70.78,70.59,70.59,95458.0,56.2465,56.2465,56.0955,56.0955,95458.0
2017-02-14 13:00:00,70.59,70.61,70.41,70.46,72834.0,56.0955,56.1114,55.9525,55.9922,72834.0
2017-02-14 13:30:00,70.47,70.56,70.33,70.34,68041.0,56.0002,56.0717,55.8889,55.8969,68041.0
2017-02-14 14:00:00,70.34,70.41,70.27,70.32,91482.0,55.8969,55.9525,55.8413,55.881,91482.0
2017-02-14 14:30:00,70.33,70.36,70.25,70.26,62381.0,55.8889,55.9128,55.8254,55.8333,62381.0
2017-02-14 15:00:00,70.26,70.39,70.25,70.39,93020.0,55.8333,55.9366,55.8254,55.9366,93020.0
2017-02-14 15:30:00,70.38,70.64,70.38,70.63,191286.0,55.9287,56.1353,55.9287,56.1273,191286.0
2017-02-15 09:30:00,70.44,70.99,70.32,70.87,75586.0,55.9763,56.4134,55.881,56.3181,75586.0
2017-02-15 10:00:00,70.85,70.94,70.31,70.51,104703.0,56.3022,56.3737,55.873,56.032,104703.0
2017-02-15 10:30:00,70.53,70.84,70.51,70.72,79437.0,56.0479,56.2942,56.032,56.1989,79437.0
2017-02-15 11:00:00,70.73,70.85,70.6,70.77,66942.0,56.2068,56.3022,56.1035,56.2386,66942.0
2017-02-15 11:30:00,70.78,70.89,70.38,70.39,74571.0,56.2465,56.3339,55.9287,55.9366,74571.0
2017-02-15 12:00:00,70.43,70.43,70.09,70.25,67159.0,55.9684,55.9684,55.6982,55.8254,67159.0
2017-02-15 12:30:00,70.26,70.58,70.24,70.48,36443.0,55.8333,56.0876,55.8174,56.0081,36443.0
2017-02-15 13:00:00,70.48,70.54,70.41,70.54,25177.0,56.0081,56.0558,55.9525,56.0558,25177.0
2017-02-15 13:30:00,70.54,70.64,70.47,70.59,38547.0,56.0558,56.1353,56.0002,56.0955,38547.0
2017-02-15 14:00:00,70.59,70.71,70.5,70.6,45890.0,56.0955,56.1909,56.024,56.1035,45890.0
2017-02-15 14:30:00,70.6,70.62,70.44,70.53,46155.0,56.1035,56.1194,55.9763,56.0479,46155.0
2017-02-15 15:00:00,70.54,70.59,70.46,70.46,73328.0,56.0558,56.0955,55.9922,55.9922,73328.0
2017-02-15 15:30:00,70.47,70.48,70.29,70.37,224171.0,56.0002,56.0081,55.8571,55.9207,224171.0
2017-02-16 09:30:00,70.61,72.03,70.61,71.2,306712.0,56.1114,57.2399,56.1114,56.5803,306712.0
2017-02-16 10:00:00,71.18,71.37,71.04,71.21,168558.0,56.5644,56.7154,56.4531,56.5882,168558.0
2017-02-16 10:30:00,71.23,71.24,70.61,70.9,141187.0,56.6041,56.6121,56.1114,56.3419,141187.0
2017-02-16 11:00:00,70.89,70.91,70.34,70.67,112586.0,56.3339,56.3498,55.8969,56.1591,112586.0
2017-02-16 11:30:00,70.67,70.75,70.34,70.38,64947.0,56.1591,56.2227,55.8969,55.9287,64947.0
2017-02-16 12:00:00,70.38,70.47,70.17,70.24,72821.0,55.9287,56.0002,55.7618,55.8174,72821.0
2017-02-16 12:30:00,70.24,70.61,70.15,70.61,48285.0,55.8174,56.1114,55.7459,56.1114,48285.0
2017-02-16 13:00:00,70.59,70.71,70.45,70.64,39921.0,56.0955,56.1909,55.9843,56.1353,39921.0
2017-02-16 13:30:00,70.65,70.73,70.43,70.53,44975.0,56.1432,56.2068,55.9684,56.0479,44975.0
2017-02-16 14:00:00,70.55,70.6,70.26,70.29,41312.0,56.0638,56.1035,55.8333,55.8571,41312.0
2017-02-16 14:30:00,70.31,70.42,70.2,70.24,53613.0,55.873,55.9605,55.7856,55.8174,53613.0
2017-02-16 15:00:00,70.24,70.3,70.11,70.27,89926.0,55.8174,55.8651,55.7141,55.8413,89926.0
2017-02-16 15:30:00,70.28,70.52,70.27,70.5,211546.0,55.8492,56.0399,55.8413,56.024,211546.0
2017-02-17 09:30:00,70.44,70.55,70.01,70.32,126421.0,55.9763,56.0638,55.6346,55.881,126421.0
2017-02-17 10:00:00,70.34,70.84,70.3,70.82,77231.0,55.8969,56.2942,55.8651,56.2783,77231.0
2017-02-17 10:30:00,70.84,71.0,70.75,70.8,136444.0,56.2942,56.4214,56.2227,56.2624,136444.0
2017-02-17 11:00:00,70.81,70.84,70.42,70.48,83770.0,56.2704,56.2942,55.9605,56.0081,83770.0
2017-02-17 11:30:00,70.48,70.78,70.44,70.77,48542.0,56.0081,56.2465,55.9763,56.2386,48542.0
2017-02-17 12:00:00,70.75,70.81,70.57,70.68,45355.0,56.2227,56.2704,56.0797,56.1671,45355.0
2017-02-17 12:30:00,70.69,70.73,70.55,70.65,45744.0,56.175,56.2068,56.0638,56.1432,45744.0
2017-02-17 13:00:00,70.67,70.72,70.57,70.61,51536.0,56.1591,56.1989,56.0797,56.1114,51536.0
2017-02-17 13:30:00,70.6,70.76,70.5,70.72,53691.0,56.1035,56.2306,56.024,56.1989,53691.0
2017-02-17 14:00:00,70.72,70.77,70.67,70.74,57125.0,56.1989,56.2386,56.1591,56.2147,57125.0
2017-02-17 14:30:00,70.74,70.84,70.7,70.7,66677.0,56.2147,56.2942,56.183,56.183,66677.0
2017-02-17 15:00:00,70.69,70.82,70.67,70.81,89363.0,56.175,56.2783,56.1591,56.2704,89363.0
2017-02-17 15:30:00,70.81,71.0,70.74,70.99,221413.0,56.2704,56.4214,56.2147,56.4134,221413.0
2017-02-21 09:30:00,71.61,72.1,71.55,71.64,187966.0,56.9061,57.2955,56.8584,56.9299,187966.0
2017-02-21 10:00:00,71.64,71.89,71.44,71.7,183665.0,56.9299,57.1286,56.771,56.9776,183665.0
2017-02-21 10:30:00,71.7,71.72,71.17,71.18,283143.0,56.9776,56.9935,56.5565,56.5644,283143.0
2017-02-21 11:00:00,71.15,71.36,70.93,70.96,221939.0,56.5406,56.7074,56.3657,56.3896,221939.0
2017-02-21 11:30:00,70.97,71.1,70.7,70.86,75645.0,56.3975,56.5008,56.183,56.3101,75645.0
2017-02-21 12:00:00,70.88,71.1,70.87,71.09,174964.0,56.326,56.5008,56.3181,56.4929,174964.0
2017-02-21 12:30:00,71.08,71.35,71.05,71.27,94513.0,56.4849,56.6995,56.4611,56.6359,94513.0
2017-02-21 13:00:00,71.27,71.35,71.13,71.21,122254.0,56.6359,56.6995,56.5247,56.5882,122254.0
2017-02-21 13:30:00,71.22,71.27,71.11,71.26,56986.0,56.5962,56.6359,56.5088,56.628,56986.0
2017-02-21 14:00:00,71.25,71.29,71.18,71.24,119594.0,56.62,56.6518,56.5644,56.6121,119594.0
2017-02-21 14:30:00,71.24,71.27,71.14,71.18,175607.0,56.6121,56.6359,56.5326,56.5644,175607.0
2017-02-21 15:00:00,71.19,71.37,71.15,71.2,101167.0,56.5723,56.7154,56.5406,56.5803,101167.0
2017-02-21 15:30:00,71.2,71.27,71.08,71.19,267635.0,56.5803,56.6359,56.4849,56.5723,267635.0
2017-02-22 09:30:00,71.46,71.48,70.52,70.58,177469.0,56.7869,56.8028,56.0399,56.0876,177469.0
2017-02-22 10:00:00,70.58,70.97,70.44,70.81,187199.0,56.0876,56.3975,55.9763,56.2704,187199.0
2017-02-22 10:30:00,70.79,70.85,70.59,70.78,113621.0,56.2545,56.3022,56.0955,56.2465,113621.0
2017-02-22 11:00:00,70.77,70.86,70.5,70.77,235574.0,56.2386,56.3101,56.024,56.2386,235574.0
2017-02-22 11:30:00,70.76,70.79,70.62,70.67,121905.0,56.2306,56.2545,56.1194,56.1591,121905.0
2017-02-22 12:00:00,70.67,71.01,70.64,70.91,96064.0,56.1591,56.4293,56.1353,56.3498,96064.0
2017-02-22 12:30:00,70.9,70.9,70.8,70.81,60741.0,56.3419,56.3419,56.2624,56.2704,60741.0
2017-02-22 13:00:00,70.82,70.85,70.69,70.71,114376.0,56.2783,56.3022,56.175,56.1909,114376.0
2017-02-22 13:30:00,70.71,70.73,70.57,70.68,114809.0,56.1909,56.2068,56.0797,56.1671,114809.0
2017-02-22 14:00:00,70.68,70.76,70.61,70.7,98815.0,56.1671,56.2306,56.1114,56.183,98815.0
2017-02-22 14:30:00,70.71,70.86,70.65,70.86,62737.0,56.1909,56.3101,56.1432,56.3101,62737.0
2017-02-22 15:00:00,70.84,71.04,70.82,71.02,56952.0,56.2942,56.4531,56.2783,56.4373,56952.0
2017-02-22 15:30:00,71.01,71.15,70.99,71.02,207762.0,56.4293,56.5406,56.4134,56.4373,207762.0
2017-02-23 09:30:00,71.0,71.16,69.55,69.83,415525.0,56.4214,56.5485,55.2691,55.4916,415525.0
2017-02-23 10:00:00,69.85,70.12,69.5,69.51,252225.0,55.5075,55.7221,55.2294,55.2373,252225.0
2017-02-23 10:30:00,69.53,69.75,69.13,69.33,207089.0,55.2532,55.428,54.9353,55.0943,207089.0
2017-02-23 11:00:00,69.35,69.48,69.17,69.39,216906.0,55.1102,55.2135,54.9671,55.1419,216906.0
2017-02-23 11:30:00,69.39,69.44,68.51,68.91,405737.0,55.1419,55.1817,54.4426,54.7605,405737.0
2017-02-23 12:00:00,68.92,69.27,68.87,69.01,392977.0,54.7685,55.0466,54.7287,54.84,392977.0
2017-02-23 12:30:00,69.02,69.31,68.99,69.31,315516.0,54.8479,55.0784,54.8241,55.0784,315516.0
2017-02-23 13:00:00,69.32,69.44,69.24,69.24,158632.0,55.0863,55.1817,55.0227,55.0227,158632.0
2017-02-23 13:30:00,69.23,69.32,69.06,69.24,118318.0,55.0148,55.0863,54.8797,55.0227,118318.0
2017-02-23 14:00:00,69.27,69.59,69.22,69.48,182078.0,55.0466,55.3009,55.0069,55.2135,182078.0
2017-02-23 14:30:00,69.51,69.53,69.4,69.46,132675.0,55.2373,55.2532,55.1499,55.1976,132675.0
2017-02-23 15:00:00,69.46,69.46,68.89,68.9,210674.0,55.1976,55.1976,54.7446,54.7526,210674.0
2017-02-23 15:30:00,68.9,68.97,68.52,68.57,686547.0,54.7526,54.8082,54.4506,54.4903,686547.0
2017-02-24 09:30:00,70.94,74.7,70.37,73.06,1912200.0,56.3737,59.3616,55.9207,58.0584,1912200.0
2017-02-24 10:00:00,73.07,73.78,72.73,73.45,856135.0,58.0663,58.6305,57.7961,58.3683,856135.0
2017-02-24 10:30:00,73.45,74.25,73.26,73.84,537332.0,58.3683,59.004,58.2173,58.6782,537332.0
2017-02-24 11:00:00,73.89,74.42,73.81,74.11,441757.0,58.7179,59.1391,58.6544,58.8928,441757.0
2017-02-24 11:30:00,74.13,74.39,73.93,74.1,220780.0,58.9087,59.1153,58.7497,58.8848,220780.0
2017-02-24 12:00:00,74.13,75.37,74.11,75.12,643156.0,58.9087,59.8941,58.8928,59.6954,643156.0
2017-02-24 12:30:00,75.11,75.2,74.09,74.33,263317.0,59.6874,59.759,58.8769,59.0676,263317.0
2017-02-24 13:00:00,74.36,74.5,73.94,74.05,493551.0,59.0914,59.2027,58.7577,58.8451,493551.0
2017-02-24 13:30:00,74.02,74.84,74.02,74.53,313715.0,58.8213,59.4729,58.8213,59.2265,313715.0
2017-02-24 14:00:00,74.51,74.8,74.1,74.72,498611.0,59.2106,59.4411,58.8848,59.3775,498611.0
2017-02-24 14:30:00,74.75,75.32,74.45,74.58,400000.0,59.4014,59.8543,59.163,59.2663,400000.0
2017-02-24 15:00:00,74.58,74.92,74.47,74.85,456566.0,59.2663,59.5365,59.1789,59.4808,456566.0
2017-02-24 15:30:00,74.86,75.21,74.8,75.0,922515.0,59.4888,59.7669,59.4411,59.6,922515.0
2017-02-27 09:30:00,74.95,75.9,74.81,75.8,409772.0,59.5603,60.3152,59.449,60.2358,409772.0
2017-02-27 10:00:00,75.81,75.98,75.49,75.95,355610.0,60.2437,60.3788,59.9894,60.355,355610.0
2017-02-27 10:30:00,75.99,76.6,75.82,76.48,349219.0,60.3868,60.8715,60.2517,60.7761,349219.0
2017-02-27 11:00:00,76.49,76.53,76.14,76.18,184351.0,60.7841,60.8159,60.506,60.5377,184351.0
2017-02-27 11:30:00,76.18,76.31,75.82,75.9,259874.0,60.5377,60.641,60.2517,60.3152,259874.0
2017-02-27 12:00:00,75.91,76.15,75.85,76.13,130162.0,60.3232,60.5139,60.2755,60.498,130162.0
2017-02-27 12:30:00,76.13,76.32,75.97,75.99,143422.0,60.498,60.649,60.3709,60.3868,143422.0
2017-02-27 13:00:00,76.0,76.23,75.97,76.23,162477.0,60.3947,60.5775,60.3709,60.5775,162477.0
2017-02-27 13:30:00,76.24,76.42,75.96,76.07,166255.0,60.5854,60.7285,60.3629,60.4503,166255.0
2017-02-27 14:00:00,76.06,76.13,75.98,76.09,136779.0,60.4424,60.498,60.3788,60.4662,136779.0
2017-02-27 14:30:00,76.08,76.26,76.08,76.2,126825.0,60.4583,60.6013,60.4583,60.5536,126825.0
2017-02-27 15:00:00,76.19,76.33,76.05,76.12,209733.0,60.5457,60.6569,60.4344,60.4901,209733.0
2017-02-27 15:30:00,76.13,76.19,75.87,76.02,484711.0,60.498,60.5457,60.2914,60.4106,484711.0
2017-02-28 09:30:00,75.75,75.81,75.12,75.22,123872.0,60.196,60.2437,59.6954,59.7749,123872.0
2017-02-28 10:00:00,75.24,75.32,74.79,75.31,132526.0,59.7908,59.8543,59.4332,59.8464,132526.0
2017-02-28 10:30:00,75.32,75.59,75.31,75.57,90185.0,59.8543,60.0689,59.8464,60.053,90185.0
2017-02-28 11:00:00,75.6,75.78,75.41,75.78,82180.0,60.0768,60.2199,59.9258,60.2199,82180.0
2017-02-28 11:30:00,75.77,75.87,75.49,75.84,117343.0,60.2119,60.2914,59.9894,60.2676,117343.0
2017-02-28 12:00:00,75.85,75.86,75.62,75.65,73695.0,60.2755,60.2834,60.0927,60.1166,73695.0
2017-02-28 12:30:00,75.65,75.67,75.46,75.5,90923.0,60.1166,60.1325,59.9656,59.9974,90923.0
2017-02-28 13:00:00,75.49,75.61,75.41,75.55,117639.0,59.9894,60.0848,59.9258,60.0371,117639.0
2017-02-28 13:30:00,75.54,75.55,75.2,75.26,49994.0,60.0292,60.0371,59.759,59.8066,49994.0
2017-02-28 14:00:00,75.28,75.28,74.96,75.15,111956.0,59.8225,59.8225,59.5682,59.7192,111956.0
2017-02-28 14:30:00,75.14,75.17,74.94,75.08,124390.0,59.7113,59.7351,59.5524,59.6636,124390.0
2017-02-28 15:00:00,75.09,75.67,75.07,75.65,118954.0,59.6716,60.1325,59.6557,60.1166,118954.0
2017-02-28 15:30:00,75.64,75.74,75.51,75.66,378758.0,60.1086,60.1881,60.0053,60.1245,378758.0
2017-03-01 09:30:00,75.93,76.18,75.37,75.78,139379.0,60.3391,60.5377,59.8941,60.2199,139379.0
2017-03-01 10:00:00,75.78,76.12,75.61,75.98,68023.0,60.2199,60.4901,60.0848,60.3788,68023.0
2017-03-01 10:30:00,76.05,76.11,75.7,75.95,54578.0,60.4344,60.4821,60.1563,60.355,54578.0
2017-03-01 11:00:00,75.95,76.03,75.34,75.53,72094.0,60.355,60.4185,59.8702,60.0212,72094.0
2017-03-01 11:30:00,75.51,75.75,75.12,75.66,77570.0,60.0053,60.196,59.6954,60.1245,77570.0
2017-03-01 12:00:00,75.67,75.86,75.6,75.78,105525.0,60.1325,60.2834,60.0768,60.2199,105525.0
2017-03-01 12:30:00,75.78,76.11,75.71,76.11,99649.0,60.2199,60.4821,60.1642,60.4821,99649.0
2017-03-01 13:00:00,76.1,76.16,75.85,75.92,44940.0,60.4742,60.5218,60.2755,60.3311,44940.0
2017-03-01 13:30:00,75.93,76.05,75.9,75.94,37785.0,60.3391,60.4344,60.3152,60.347,37785.0
2017-03-01 14:00:00,75.93,76.13,75.84,76.1,68697.0,60.3391,60.498,60.2676,60.4742,68697.0
2017-03-01 14:30:00,76.07,76.21,75.97,76.2,48741.0,60.4503,60.5616,60.3709,60.5536,48741.0
2017-03-01 15:00:00,76.21,76.34,76.06,76.11,72905.0,60.5616,60.6649,60.4424,60.4821,72905.0
2017-03-01 15:30:00,76.12,76.2,75.93,75.97,258742.0,60.4901,60.5536,60.3391,60.3709,258742.0
2017-03-02 09:30:00,76.17,76.95,75.94,76.68,123806.0,60.5298,61.1496,60.347,60.9351,123806.0
2017-03-02 10:00:00,76.71,76.95,76.61,76.86,80338.0,60.9589,61.1496,60.8794,61.0781,80338.0
2017-03-02 10:30:00,76.85,77.19,76.48,76.49,110992.0,61.0702,61.3404,60.7761,60.7841,110992.0
2017-03-02 11:00:00,76.49,76.49,75.96,76.08,132398.0,60.7841,60.7841,60.3629,60.4583,132398.0
2017-03-02 11:30:00,76.07,76.34,75.81,76.23,87862.0,60.4503,60.6649,60.2437,60.5775,87862.0
2017-03-02 12:00:00,76.26,76.26,75.95,76.18,54309.0,60.6013,60.6013,60.355,60.5377,54309.0
2017-03-02 12:30:00,76.15,76.53,76.09,76.52,40363.0,60.5139,60.8159,60.4662,60.8079,40363.0
2017-03-02 13:00:00,76.48,76.68,76.32,76.61,59384.0,60.7761,60.9351,60.649,60.8794,59384.0
2017-03-02 13:30:00,76.59,76.88,76.59,76.64,57595.0,60.8636,61.094,60.8636,60.9033,57595.0
2017-03-02 14:00:00,76.64,76.79,76.48,76.73,45217.0,60.9033,61.0225,60.7761,60.9748,45217.0
2017-03-02 14:30:00,76.77,77.0,76.68,76.94,40399.0,61.0066,61.1894,60.9351,61.1417,40399.0
2017-03-02 15:00:00,76.93,76.93,76.63,76.76,70490.0,61.1337,61.1337,60.8953,60.9986,70490.0
2017-03-02 15:30:00,76.76,76.77,76.49,76.59,197016.0,60.9986,61.0066,60.7841,60.8636,197016.0
2017-03-03 09:30:00,76.75,77.0,76.25,76.34,82672.0,60.9907,61.1894,60.5934,60.6649,82672.0
2017-03-03 10:00:00,76.34,76.47,76.13,76.32,57797.0,60.6649,60.7682,60.498,60.649,57797.0
2017-03-03 10:30:00,76.33,76.65,76.06,76.35,79224.0,60.6569,60.9112,60.4424,60.6728,79224.0
2017-03-03 11:00:00,76.36,76.61,76.35,76.4,50761.0,60.6808,60.8794,60.6728,60.7126,50761.0
2017-03-03 11:30:00,76.38,76.46,76.13,76.28,59222.0,60.6967,60.7602,60.498,60.6172,59222.0
2017-03-03 12:00:00,76.3,76.39,76.26,76.39,26587.0,60.6331,60.7046,60.6013,60.7046,26587.0
2017-03-03 12:30:00,76.34,76.44,76.3,76.34,27931.0,60.6649,60.7444,60.6331,60.6649,27931.0
2017-03-03 13:00:00,76.34,76.36,76.14,76.17,59170.0,60.6649,60.6808,60.506,60.5298,59170.0
2017-03-03 13:30:00,76.18,76.38,76.15,76.37,37576.0,60.5377,60.6967,60.5139,60.6887,37576.0
2017-03-03 14:00:00,76.36,76.4,76.22,76.28,43689.0,60.6808,60.7126,60.5695,60.6172,43689.0
2017-03-03 14:30:00,76.28,76.61,76.26,76.56,82152.0,60.6172,60.8794,60.6013,60.8397,82152.0
2017-03-03 15:00:00,76.52,76.7,76.52,76.69,77436.0,60.8079,60.951,60.8079,60.943,77436.0
2017-03-03 15:30:00,76.68,76.83,76.54,76.58,199817.0,60.9351,61.0543,60.8238,60.8556,199817.0
2017-03-06 09:30:00,76.11,76.29,75.57,76.06,96532.0,60.4821,60.6252,60.053,60.4424,96532.0
2017-03-06 10:00:00,76.06,76.15,75.86,76.02,55094.0,60.4424,60.5139,60.2834,60.4106,55094.0
2017-03-06 10:30:00,75.98,76.02,75.77,75.81,61413.0,60.3788,60.4106,60.2119,60.2437,61413.0
2017-03-06 11:00:00,75.82,76.03,75.75,75.96,51665.0,60.2517,60.4185,60.196,60.3629,51665.0
2017-03-06 11:30:00,75.95,75.95,75.8,75.86,46250.0,60.355,60.355,60.2358,60.2834,46250.0
2017-03-06 12:00:00,75.85,75.91,75.81,75.88,39362.0,60.2755,60.3232,60.2437,60.2993,39362.0
2017-03-06 12:30:00,75.88,75.91,75.72,75.74,43339.0,60.2993,60.3232,60.1722,60.1881,43339.0
2017-03-06 13:00:00,75.75,75.89,75.72,75.76,89370.0,60.196,60.3073,60.1722,60.204,89370.0
2017-03-06 13:30:00,75.73,75.99,75.73,75.98,48136.0,60.1801,60.3868,60.1801,60.3788,48136.0
2017-03-06 14:00:00,75.98,76.12,75.92,76.08,46123.0,60.3788,60.4901,60.3311,60.4583,46123.0
2017-03-06 14:30:00,76.07,76.13,75.91,75.98,55575.0,60.4503,60.498,60.3232,60.3788,55575.0
2017-03-06 15:00:00,75.98,76.21,75.92,76.17,96693.0,60.3788,60.5616,60.3311,60.5298,96693.0
2017-03-06 15:30:00,76.16,76.27,76.03,76.04,219489.0,60.5218,60.6093,60.4185,60.4265,219489.0
2017-03-07 09:30:00,75.87,76.36,75.54,75.59,55045.0,60.2914,60.6808,60.0292,60.0689,55045.0
2017-03-07 10:00:00,75.55,75.92,75.46,75.9,61525.0,60.0371,60.3311,59.9656,60.3152,61525.0
2017-03-07 10:30:00,75.93,75.93,75.55,75.66,47947.0,60.3391,60.3391,60.0371,60.1245,47947.0
2017-03-07 11:00:00,75.65,76.0,75.63,75.82,83481.0,60.1166,60.3947,60.1007,60.2517,83481.0
2017-03-07 11:30:00,75.82,76.02,75.65,76.02,135338.0,60.2517,60.4106,60.1166,60.4106,135338.0
2017-03-07 12:00:00,75.92,76.04,75.7,76.0,48407.0,60.3311,60.4265,60.1563,60.3947,48407.0
2017-03-07 12:30:00,75.97,76.04,75.91,75.94,42421.0,60.3709,60.4265,60.3232,60.347,42421.0
2017-03-07 13:00:00,75.94,75.95,75.8,75.8,33849.0,60.347,60.355,60.2358,60.2358,33849.0
2017-03-07 13:30:00,75.82,75.89,75.77,75.81,26392.0,60.2517,60.3073,60.2119,60.2437,26392.0
2017-03-07 14:00:00,75.82,75.94,75.81,75.88,31696.0,60.2517,60.347,60.2437,60.2993,31696.0
2017-03-07 14:30:00,75.88,76.12,75.87,76.08,67717.0,60.2993,60.4901,60.2914,60.4583,67717.0
2017-03-07 15:00:00,76.08,76.08,75.9,75.91,83161.0,60.4583,60.4583,60.3152,60.3232,83161.0
2017-03-07 15:30:00,75.92,75.94,75.64,75.72,163653.0,60.3311,60.347,60.1086,60.1722,163653.0
2017-03-08 09:30:00,76.1,76.64,75.7,76.49,91692.0,60.4742,60.9033,60.1563,60.7841,91692.0
2017-03-08 10:00:00,76.49,76.94,76.48,76.89,138106.0,60.7841,61.1417,60.7761,61.102,138106.0
2017-03-08 10:30:00,76.89,77.11,76.65,77.11,69525.0,61.102,61.2768,60.9112,61.2768,69525.0
2017-03-08 11:00:00,77.14,77.43,76.94,77.27,170097.0,61.3006,61.5311,61.1417,61.4039,170097.0
2017-03-08 11:30:00,77.26,77.26,76.86,76.96,41678.0,61.396,61.396,61.0781,61.1576,41678.0
2017-03-08 12:00:00,76.98,77.1,76.88,77.02,49304.0,61.1735,61.2688,61.094,61.2053,49304.0
2017-03-08 12:30:00,77.02,77.08,76.95,77.03,33912.0,61.2053,61.2529,61.1496,61.2132,33912.0
2017-03-08 13:00:00,77.04,77.46,77.01,77.36,43385.0,61.2212,61.5549,61.1973,61.4754,43385.0
2017-03-08 13:30:00,77.37,77.56,77.37,77.53,152980.0,61.4834,61.6344,61.4834,61.6105,152980.0
2017-03-08 14:00:00,77.54,77.6,77.1,77.29,78758.0,61.6185,61.6662,61.2688,61.4198,78758.0
2017-03-08 14:30:00,77.28,77.56,77.2,77.56,49991.0,61.4119,61.6344,61.3483,61.6344,49991.0
2017-03-08 15:00:00,77.53,77.7,77.45,77.48,102334.0,61.6105,61.7456,61.547,61.5708,102334.0
2017-03-08 15:30:00,77.48,77.53,77.19,77.27,352711.0,61.5708,61.6105,61.3404,61.4039,352711.0
2017-03-09 09:30:00,77.2,77.44,76.54,77.34,102456.0,61.3483,61.539,60.8238,61.4596,102456.0
2017-03-09 10:00:00,77.33,77.41,77.03,77.03,47220.0,61.4516,61.5152,61.2132,61.2132,47220.0
2017-03-09 10:30:00,77.03,77.26,76.86,76.96,85953.0,61.2132,61.396,61.0781,61.1576,85953.0
2017-03-09 11:00:00,76.93,77.11,76.7,77.09,57654.0,61.1337,61.2768,60.951,61.2609,57654.0
2017-03-09 11:30:00,77.11,77.11,76.75,76.76,28828.0,61.2768,61.2768,60.9907,60.9986,28828.0
2017-03-09 12:00:00,76.75,76.87,76.71,76.75,26391.0,60.9907,61.0861,60.9589,60.9907,26391.0
2017-03-09 12:30:00,76.76,76.89,76.69,76.89,23788.0,60.9986,61.102,60.943,61.102,23788.0
2017-03-09 13:00:00,76.87,77.03,76.83,76.85,49722.0,61.0861,61.2132,61.0543,61.0702,49722.0
2017-03-09 13:30:00,76.81,76.86,76.67,76.7,34023.0,61.0384,61.0781,60.9271,60.951,34023.0
2017-03-09 14:00:00,76.72,76.75,76.49,76.54,100272.0,60.9669,60.9907,60.7841,60.8238,100272.0
2017-03-09 14:30:00,76.54,76.7,76.45,76.7,43599.0,60.8238,60.951,60.7523,60.951,43599.0
2017-03-09 15:00:00,76.69,76.75,76.5,76.54,115866.0,60.943,60.9907,60.792,60.8238,115866.0
2017-03-09 15:30:00,76.55,76.64,76.4,76.47,197569.0,60.8318,60.9033,60.7126,60.7682,197569.0
2017-03-10 09:30:00,76.79,77.11,76.16,76.92,126466.0,61.0225,61.2768,60.5218,61.1258,126466.0
2017-03-10 10:00:00,76.89,77.17,76.75,77.1,108592.0,61.102,61.3245,60.9907,61.2688,108592.0
2017-03-10 10:30:00,77.06,77.08,76.68,76.94,43342.0,61.237,61.2529,60.9351,61.1417,43342.0
2017-03-10 11:00:00,76.89,77.04,76.72,77.0,64619.0,61.102,61.2212,60.9669,61.1894,64619.0
2017-03-10 11:30:00,77.03,77.16,76.8,76.88,30010.0,61.2132,61.3165,61.0304,61.094,30010.0
2017-03-10 12:00:00,76.89,77.11,76.88,77.05,95195.0,61.102,61.2768,61.094,61.2291,95195.0
2017-03-10 12:30:00,77.05,77.06,76.7,76.72,42305.0,61.2291,61.237,60.951,60.9669,42305.0
2017-03-10 13:00:00,76.72,76.75,76.61,76.65,36354.0,60.9669,60.9907,60.8794,60.9112,36354.0
2017-03-10 13:30:00,76.65,76.75,76.5,76.65,83709.0,60.9112,60.9907,60.792,60.9112,83709.0
2017-03-10 14:00:00,76.67,76.74,76.56,76.73,32811.0,60.9271,60.9828,60.8397,60.9748,32811.0
2017-03-10 14:30:00,76.74,76.79,76.69,76.75,40903.0,60.9828,61.0225,60.943,60.9907,40903.0
2017-03-10 15:00:00,76.75,76.97,76.75,76.97,54654.0,60.9907,61.1655,60.9907,61.1655,54654.0
2017-03-10 15:30:00,76.97,77.02,76.87,76.99,179835.0,61.1655,61.2053,61.0861,61.1814,179835.0
2017-03-13 09:30:00,76.71,76.79,75.87,75.87,138204.0,60.9589,61.0225,60.2914,60.2914,138204.0
2017-03-13 10:00:00,75.93,76.28,75.7,76.07,131056.0,60.3391,60.6172,60.1563,60.4503,131056.0
2017-03-13 10:30:00,76.08,76.22,75.85,76.06,63744.0,60.4583,60.5695,60.2755,60.4424,63744.0
2017-03-13 11:00:00,76.02,76.03,75.62,75.8,75778.0,60.4106,60.4185,60.0927,60.2358,75778.0
2017-03-13 11:30:00,75.82,76.12,75.82,76.12,53703.0,60.2517,60.4901,60.2517,60.4901,53703.0
2017-03-13 12:00:00,76.12,76.41,76.09,76.23,64501.0,60.4901,60.7205,60.4662,60.5775,64501.0
2017-03-13 12:30:00,76.22,76.33,76.09,76.22,43681.0,60.5695,60.6569,60.4662,60.5695,43681.0
2017-03-13 13:00:00,76.2,76.27,76.03,76.06,44174.0,60.5536,60.6093,60.4185,60.4424,44174.0
2017-03-13 13:30:00,76.05,76.15,75.95,76.04,49136.0,60.4344,60.5139,60.355,60.4265,49136.0
2017-03-13 14:00:00,76.03,76.07,75.9,75.98,67121.0,60.4185,60.4503,60.3152,60.3788,67121.0
2017-03-13 14:30:00,75.99,76.13,75.85,75.87,48448.0,60.3868,60.498,60.2755,60.2914,48448.0
2017-03-13 15:00:00,75.88,76.17,75.83,75.83,71868.0,60.2993,60.5298,60.2596,60.2596,71868.0
2017-03-13 15:30:00,75.83,76.02,75.8,75.98,159127.0,60.2596,60.4106,60.2358,60.3788,159127.0
2017-03-14 09:30:00,76.21,76.46,75.89,76.04,93261.0,60.5616,60.7602,60.3073,60.4265,93261.0
2017-03-14 10:00:00,76.05,76.21,75.87,75.99,95094.0,60.4344,60.5616,60.2914,60.3868,95094.0
2017-03-14 10:30:00,75.96,76.05,75.75,75.84,70094.0,60.3629,60.4344,60.196,60.2676,70094.0
2017-03-14 11:00:00,75.8,76.17,75.78,76.08,57902.0,60.2358,60.5298,60.2199,60.4583,57902.0
2017-03-14 11:30:00,76.09,76.18,75.97,76.03,83753.0,60.4662,60.5377,60.3709,60.4185,83753.0
2017-03-14 12:00:00,76.06,76.15,75.88,75.89,56337.0,60.4424,60.5139,60.2993,60.3073,56337.0
2017-03-14 12:30:00,75.9,75.96,75.86,75.92,42748.0,60.3152,60.3629,60.2834,60.3311,42748.0
2017-03-14 13:00:00,75.95,76.07,75.88,75.94,49053.0,60.355,60.4503,60.2993,60.347,49053.0
2017-03-14 13:30:00,75.93,76.01,75.84,75.89,23070.0,60.3391,60.4026,60.2676,60.3073,23070.0
2017-03-14 14:00:00,75.87,75.91,75.77,75.81,31281.0,60.2914,60.3232,60.2119,60.2437,31281.0
2017-03-14 14:30:00,75.79,75.82,75.68,75.71,37131.0,60.2278,60.2517,60.1404,60.1642,37131.0
2017-03-14 15:00:00,75.71,75.98,75.71,75.91,50649.0,60.1642,60.3788,60.1642,60.3232,50649.0
2017-03-14 15:30:00,75.91,75.98,75.79,75.85,163143.0,60.3232,60.3788,60.2278,60.2755,163143.0
2017-03-15 09:30:00,75.75,75.89,75.13,75.46,160731.0,60.196,60.3073,59.7033,59.9656,160731.0
2017-03-15 10:00:00,75.5,75.61,75.4,75.55,59200.0,59.9974,60.0848,59.9179,60.0371,59200.0
2017-03-15 10:30:00,75.55,75.73,75.4,75.46,49039.0,60.0371,60.1801,59.9179,59.9656,49039.0
2017-03-15 11:00:00,75.49,75.69,75.43,75.59,53898.0,59.9894,60.1484,59.9417,60.0689,53898.0
2017-03-15 11:30:00,75.59,75.67,75.47,75.64,37517.0,60.0689,60.1325,59.9735,60.1086,37517.0
2017-03-15 12:00:00,75.65,75.7,75.49,75.5,34752.0,60.1166,60.1563,59.9894,59.9974,34752.0
2017-03-15 12:30:00,75.48,75.65,75.47,75.59,50644.0,59.9815,60.1166,59.9735,60.0689,50644.0
2017-03-15 13:00:00,75.62,75.8,75.62,75.8,52647.0,60.0927,60.2358,60.0927,60.2358,52647.0
2017-03-15 13:30:00,75.79,75.95,75.71,75.91,29358.0,60.2278,60.355,60.1642,60.3232,29358.0
2017-03-15 14:00:00,75.98,76.21,75.83,76.12,71729.0,60.3788,60.5616,60.2596,60.4901,71729.0
2017-03-15 14:30:00,76.08,76.13,75.78,75.99,71100.0,60.4583,60.498,60.2199,60.3868,71100.0
2017-03-15 15:00:00,75.98,76.39,75.98,76.35,62874.0,60.3788,60.7046,60.3788,60.6728,62874.0
2017-03-15 15:30:00,76.37,76.45,76.14,76.25,176004.0,60.6887,60.7523,60.506,60.5934,176004.0
2017-03-16 09:30:00,76.1,76.35,75.55,76.03,52311.0,60.4742,60.6728,60.0371,60.4185,52311.0
2017-03-16 10:00:00,76.05,76.36,75.98,76.35,29272.0,60.4344,60.6808,60.3788,60.6728,29272.0
2017-03-16 10:30:00,76.36,76.46,75.91,75.95,58453.0,60.6808,60.7602,60.3232,60.355,58453.0
2017-03-16 11:00:00,75.94,76.02,75.81,75.98,42642.0,60.347,60.4106,60.2437,60.3788,42642.0
2017-03-16 11:30:00,75.98,76.14,75.96,76.07,47732.0,60.3788,60.506,60.3629,60.4503,47732.0
2017-03-16 12:00:00,76.09,76.28,76.08,76.27,27090.0,60.4662,60.6172,60.4583,60.6093,27090.0
2017-03-16 12:30:00,76.29,76.29,76.12,76.12,24791.0,60.6252,60.6252,60.4901,60.4901,24791.0
2017-03-16 13:00:00,76.14,76.16,75.9,76.02,35368.0,60.506,60.5218,60.3152,60.4106,35368.0
2017-03-16 13:30:00,76.02,76.13,75.93,75.93,38415.0,60.4106,60.498,60.3391,60.3391,38415.0
2017-03-16 14:00:00,75.92,75.99,75.87,75.93,39501.0,60.3311,60.3868,60.2914,60.3391,39501.0
2017-03-16 14:30:00,75.92,75.98,75.76,75.77,53862.0,60.3311,60.3788,60.204,60.2119,53862.0
2017-03-16 15:00:00,75.78,75.9,75.69,75.79,64226.0,60.2199,60.3152,60.1484,60.2278,64226.0
2017-03-16 15:30:00,75.8,75.92,75.76,75.82,182775.0,60.2358,60.3311,60.204,60.2517,182775.0
2017-03-17 09:30:00,76.11,76.2,75.23,75.24,267142.0,60.4821,60.5536,59.7828,59.7908,267142.0
2017-03-17 10:00:00,75.23,75.27,74.75,75.08,143016.0,59.7828,59.8146,59.4014,59.6636,143016.0
2017-03-17 10:30:00,75.09,75.5,75.06,75.24,116275.0,59.6716,59.9974,59.6477,59.7908,116275.0
2017-03-17 11:00:00,75.23,75.29,75.07,75.15,88614.0,59.7828,59.8305,59.6557,59.7192,88614.0
2017-03-17 11:30:00,75.16,75.27,74.99,75.25,47212.0,59.7272,59.8146,59.5921,59.7987,47212.0
2017-03-17 12:00:00,75.26,75.48,75.26,75.43,79538.0,59.8066,59.9815,59.8066,59.9417,79538.0
2017-03-17 12:30:00,75.44,75.55,75.38,75.53,48220.0,59.9497,60.0371,59.902,60.0212,48220.0
2017-03-17 13:00:00,75.55,75.6,75.46,75.5,46542.0,60.0371,60.0768,59.9656,59.9974,46542.0
2017-03-17 13:30:00,75.5,75.52,75.28,75.31,58633.0,59.9974,60.0133,59.8225,59.8464,58633.0
2017-03-17 14:00:00,75.32,75.5,75.28,75.47,64765.0,59.8543,59.9974,59.8225,59.9735,64765.0
2017-03-17 14:30:00,75.48,75.53,75.44,75.48,59072.0,59.9815,60.0212,59.9497,59.9815,59072.0
2017-03-17 15:00:00,75.49,75.58,75.49,75.5,84289.0,59.9894,60.0609,59.9894,59.9974,84289.0
2017-03-17 15:30:00,75.5,75.75,75.34,75.66,296822.0,59.9974,60.196,59.8702,60.1245,296822.0
2017-03-20 09:30:00,75.84,75.84,74.33,74.39,200800.0,60.2676,60.2676,59.0676,59.1153,200800.0
2017-03-20 10:00:00,74.34,74.44,74.01,74.05,213069.0,59.0755,59.155,58.8133,58.8451,213069.0
2017-03-20 10:30:00,74.03,74.43,73.95,74.4,299009.0,58.8292,59.1471,58.7656,59.1232,299009.0
2017-03-20 11:00:00,74.41,74.67,74.27,74.27,119105.0,59.1312,59.3378,59.0199,59.0199,119105.0
2017-03-20 11:30:00,74.26,74.4,74.2,74.27,116079.0,59.012,59.1232,58.9643,59.0199,116079.0
2017-03-20 12:00:00,74.3,74.36,74.12,74.14,119299.0,59.0438,59.0914,58.9007,58.9166,119299.0
2017-03-20 12:30:00,74.12,74.14,73.88,74.05,120260.0,58.9007,58.9166,58.71,58.8451,120260.0
2017-03-20 13:00:00,74.09,74.28,73.98,74.07,59692.0,58.8769,59.0279,58.7895,58.861,59692.0
2017-03-20 13:30:00,74.06,74.14,73.76,73.88,138530.0,58.853,58.9166,58.6146,58.71,138530.0
2017-03-20 14:00:00,73.91,74.12,73.88,73.9,102475.0,58.7338,58.9007,58.71,58.7259,102475.0
2017-03-20 14:30:00,73.88,74.06,73.74,73.88,90326.0,58.71,58.853,58.5987,58.71,90326.0
2017-03-20 15:00:00,73.89,74.03,73.85,73.97,124183.0,58.7179,58.8292,58.6862,58.7815,124183.0
2017-03-20 15:30:00,73.96,74.07,73.93,73.97,323061.0,58.7736,58.861,58.7497,58.7815,323061.0
2017-03-21 09:30:00,74.34,74.47,73.56,74.06,107590.0,59.0755,59.1789,58.4557,58.853,107590.0
2017-03-21 10:00:00,74.08,74.24,73.55,73.61,104275.0,58.8689,58.9961,58.4478,58.4954,104275.0
2017-03-21 10:30:00,73.59,73.8,73.19,73.2,93880.0,58.4795,58.6464,58.1617,58.1696,93880.0
2017-03-21 11:00:00,73.2,73.4,72.79,72.83,175970.0,58.1696,58.3286,57.8438,57.8756,175970.0
2017-03-21 11:30:00,72.85,73.06,72.4,72.97,130163.0,57.8915,58.0584,57.5339,57.9869,130163.0
2017-03-21 12:00:00,72.97,73.38,72.96,73.36,63906.0,57.9869,58.3127,57.9789,58.2968,63906.0
2017-03-21 12:30:00,73.35,73.57,73.25,73.38,78015.0,58.2888,58.4637,58.2094,58.3127,78015.0
2017-03-21 13:00:00,73.33,73.49,73.23,73.48,50405.0,58.2729,58.4001,58.1935,58.3921,50405.0
2017-03-21 13:30:00,73.48,73.51,73.28,73.29,86896.0,58.3921,58.416,58.2332,58.2411,86896.0
2017-03-21 14:00:00,73.3,73.69,73.26,73.52,135401.0,58.2491,58.559,58.2173,58.4239,135401.0
2017-03-21 14:30:00,73.52,73.83,73.51,73.73,85869.0,58.4239,58.6703,58.416,58.5908,85869.0
2017-03-21 15:00:00,73.72,73.74,73.52,73.68,81271.0,58.5829,58.5987,58.4239,58.5511,81271.0
2017-03-21 15:30:00,73.67,73.71,73.37,73.44,303830.0,58.5431,58.5749,58.3047,58.3603,303830.0
2017-03-22 09:30:00,72.35,72.87,71.65,72.26,210573.0,57.4942,57.9074,56.9379,57.4226,210573.0
2017-03-22 10:00:00,72.3,72.35,71.67,71.8,221297.0,57.4544,57.4942,56.9538,57.0571,221297.0
2017-03-22 10:30:00,71.8,72.39,71.68,72.13,204445.0,57.0571,57.5259,56.9617,57.3193,204445.0
2017-03-22 11:00:00,72.19,72.5,72.05,72.36,153062.0,57.367,57.6134,57.2558,57.5021,153062.0
2017-03-22 11:30:00,72.36,72.68,72.27,72.34,123178.0,57.5021,57.7564,57.4306,57.4862,123178.0
2017-03-22 12:00:00,72.34,72.47,72.24,72.34,79328.0,57.4862,57.5895,57.4067,57.4862,79328.0
2017-03-22 12:30:00,72.34,72.46,72.08,72.13,63505.0,57.4862,57.5816,57.2796,57.3193,63505.0
2017-03-22 13:00:00,72.11,72.43,72.03,72.42,99612.0,57.3034,57.5577,57.2399,57.5498,99612.0
2017-03-22 13:30:00,72.4,72.41,72.1,72.1,60887.0,57.5339,57.5418,57.2955,57.2955,60887.0
2017-03-22 14:00:00,72.1,72.42,72.1,72.26,59268.0,57.2955,57.5498,57.2955,57.4226,59268.0
2017-03-22 14:30:00,72.24,72.49,72.24,72.36,61369.0,57.4067,57.6054,57.4067,57.5021,61369.0
2017-03-22 15:00:00,72.36,72.64,72.23,72.48,108529.0,57.5021,57.7246,57.3988,57.5975,108529.0
2017-03-22 15:30:00,72.48,72.92,72.46,72.83,357481.0,57.5975,57.9471,57.5816,57.8756,357481.0
2017-03-23 09:30:00,73.03,73.16,72.43,72.9,83180.0,58.0345,58.1378,57.5577,57.9312,83180.0
2017-03-23 10:00:00,72.92,72.97,72.66,72.71,43079.0,57.9471,57.9869,57.7405,57.7802,43079.0
2017-03-23 10:30:00,72.73,72.96,72.68,72.93,40812.0,57.7961,57.9789,57.7564,57.9551,40812.0
2017-03-23 11:00:00,72.96,73.3,72.91,73.22,40255.0,57.9789,58.2491,57.9392,58.1855,40255.0
2017-03-23 11:30:00,73.2,73.23,72.98,73.02,35825.0,58.1696,58.1935,57.9948,58.0266,35825.0
2017-03-23 12:00:00,73.0,73.09,72.86,72.95,32220.0,58.0107,58.0822,57.8994,57.971,32220.0
2017-03-23 12:30:00,72.92,73.33,72.91,73.25,32260.0,57.9471,58.2729,57.9392,58.2094,32260.0
2017-03-23 13:00:00,73.22,73.26,72.95,73.14,41699.0,58.1855,58.2173,57.971,58.1219,41699.0
2017-03-23 13:30:00,73.16,73.34,73.09,73.3,33831.0,58.1378,58.2809,58.0822,58.2491,33831.0
2017-03-23 14:00:00,73.3,73.31,73.15,73.24,68153.0,58.2491,58.257,58.1299,58.2014,68153.0
2017-03-23 14:30:00,73.23,73.26,73.17,73.18,82346.0,58.1935,58.2173,58.1458,58.1537,82346.0
2017-03-23 15:00:00,73.19,73.21,72.92,72.92,73774.0,58.1617,58.1776,57.9471,57.9471,73774.0
2017-03-23 15:30:00,72.92,72.94,72.67,72.88,191546.0,57.9471,57.963,57.7485,57.9153,191546.0
2017-03-24 09:30:00,72.48,73.11,72.13,72.43,108961.0,57.5975,58.0981,57.3193,57.5577,108961.0
2017-03-24 10:00:00,72.42,72.77,72.31,72.67,145280.0,57.5498,57.8279,57.4624,57.7485,145280.0
2017-03-24 10:30:00,72.64,73.0,72.63,72.95,90036.0,57.7246,58.0107,57.7167,57.971,90036.0
2017-03-24 11:00:00,72.97,72.99,72.8,72.87,30961.0,57.9869,58.0027,57.8518,57.9074,30961.0
2017-03-24 11:30:00,72.89,73.03,72.81,72.91,36885.0,57.9233,58.0345,57.8597,57.9392,36885.0
2017-03-24 12:00:00,72.89,73.06,72.59,72.76,36873.0,57.9233,58.0584,57.6849,57.82,36873.0
2017-03-24 12:30:00,72.79,72.84,72.59,72.69,24718.0,57.8438,57.8835,57.6849,57.7643,24718.0
2017-03-24 13:00:00,72.71,72.92,72.62,72.91,35229.0,57.7802,57.9471,57.7087,57.9392,35229.0
2017-03-24 13:30:00,72.9,72.93,72.55,72.57,40171.0,57.9312,57.9551,57.6531,57.669,40171.0
2017-03-24 14:00:00,72.59,72.7,72.54,72.56,39021.0,57.6849,57.7723,57.6451,57.661,39021.0
2017-03-24 14:30:00,72.57,72.67,72.48,72.48,76725.0,57.669,57.7485,57.5975,57.5975,76725.0
2017-03-24 15:00:00,72.48,72.49,72.15,72.36,72628.0,57.5975,57.6054,57.3352,57.5021,72628.0
2017-03-24 15:30:00,72.36,72.8,72.29,72.6,193836.0,57.5021,57.8518,57.4465,57.6928,193836.0
2017-03-27 09:30:00,71.99,72.51,71.41,72.39,93258.0,57.2081,57.6213,56.7472,57.5259,93258.0
2017-03-27 10:00:00,72.37,72.85,72.21,72.79,111808.0,57.5101,57.8915,57.3829,57.8438,111808.0
2017-03-27 10:30:00,72.75,73.06,72.69,72.75,127092.0,57.812,58.0584,57.7643,57.812,127092.0
2017-03-27 11:00:00,72.75,72.89,72.64,72.89,62025.0,57.812,57.9233,57.7246,57.9233,62025.0
2017-03-27 11:30:00,72.89,73.02,72.66,72.88,46325.0,57.9233,58.0266,57.7405,57.9153,46325.0
2017-03-27 12:00:00,72.88,72.92,72.73,72.85,46277.0,57.9153,57.9471,57.7961,57.8915,46277.0
2017-03-27 12:30:00,72.84,72.9,72.79,72.88,41568.0,57.8835,57.9312,57.8438,57.9153,41568.0
2017-03-27 13:00:00,72.88,72.94,72.8,72.9,50983.0,57.9153,57.963,57.8518,57.9312,50983.0
2017-03-27 13:30:00,72.9,72.91,72.73,72.78,76267.0,57.9312,57.9392,57.7961,57.8359,76267.0
2017-03-27 14:00:00,72.79,72.96,72.69,72.9,65051.0,57.8438,57.9789,57.7643,57.9312,65051.0
2017-03-27 14:30:00,72.89,72.91,72.63,72.83,65344.0,57.9233,57.9392,57.7167,57.8756,65344.0
2017-03-27 15:00:00,72.83,73.06,72.79,72.97,107712.0,57.8756,58.0584,57.8438,57.9869,107712.0
2017-03-27 15:30:00,72.97,73.06,72.79,72.8,237993.0,57.9869,58.0584,57.8438,57.8518,237993.0
2017-03-28 09:30:00,72.79,72.98,72.62,72.81,100309.0,57.8438,57.9948,57.7087,57.8597,100309.0
2017-03-28 10:00:00,72.83,72.97,72.52,72.72,113004.0,57.8756,57.9869,57.6293,57.7882,113004.0
2017-03-28 10:30:00,72.75,72.77,72.48,72.69,81010.0,57.812,57.8279,57.5975,57.7643,81010.0
2017-03-28 11:00:00,72.71,72.92,72.63,72.63,57475.0,57.7802,57.9471,57.7167,57.7167,57475.0
2017-03-28 11:30:00,72.65,72.82,72.62,72.69,31064.0,57.7326,57.8677,57.7087,57.7643,31064.0
2017-03-28 12:00:00,72.69,72.79,72.6,72.77,84133.0,57.7643,57.8438,57.6928,57.8279,84133.0
2017-03-28 12:30:00,72.75,72.86,72.64,72.83,43417.0,57.812,57.8994,57.7246,57.8756,43417.0
2017-03-28 13:00:00,72.83,73.04,72.81,72.99,34496.0,57.8756,58.0425,57.8597,58.0027,34496.0
2017-03-28 13:30:00,72.99,73.26,72.97,73.26,44069.0,58.0027,58.2173,57.9869,58.2173,44069.0
2017-03-28 14:00:00,73.23,73.26,73.05,73.24,40683.0,58.1935,58.2173,58.0504,58.2014,40683.0
2017-03-28 14:30:00,73.25,73.37,73.11,73.26,37747.0,58.2094,58.3047,58.0981,58.2173,37747.0
2017-03-28 15:00:00,73.25,73.36,73.14,73.24,37775.0,58.2094,58.2968,58.1219,58.2014,37775.0
2017-03-28 15:30:00,73.24,73.36,73.09,73.15,201697.0,58.2014,58.2968,58.0822,58.1299,201697.0
2017-03-29 09:30:00,73.37,74.93,73.33,74.93,243179.0,58.3047,59.5444,58.2729,59.5444,243179.0
2017-03-29 10:00:00,74.85,75.23,74.3,75.12,201010.0,59.4808,59.7828,59.0438,59.6954,201010.0
2017-03-29 10:30:00,75.13,75.56,74.95,75.03,255737.0,59.7033,60.045,59.5603,59.6239,255737.0
2017-03-29 11:00:00,75.03,75.03,74.51,74.81,160035.0,59.6239,59.6239,59.2106,59.449,160035.0
2017-03-29 11:30:00,74.79,74.99,74.74,74.95,135187.0,59.4332,59.5921,59.3934,59.5603,135187.0
2017-03-29 12:00:00,74.95,75.04,74.88,74.97,79407.0,59.5603,59.6318,59.5047,59.5762,79407.0
2017-03-29 12:30:00,75.0,75.0,74.68,74.74,123980.0,59.6,59.6,59.3457,59.3934,123980.0
2017-03-29 13:00:00,74.74,74.84,74.67,74.79,38734.0,59.3934,59.4729,59.3378,59.4332,38734.0
2017-03-29 13:30:00,74.81,75.0,74.64,74.98,46463.0,59.449,59.6,59.3139,59.5841,46463.0
2017-03-29 14:00:00,74.96,75.07,74.75,75.06,74046.0,59.5682,59.6557,59.4014,59.6477,74046.0
2017-03-29 14:30:00,75.06,75.55,75.01,75.44,162934.0,59.6477,60.0371,59.608,59.9497,162934.0
2017-03-29 15:00:00,75.44,75.48,75.23,75.27,224124.0,59.9497,59.9815,59.7828,59.8146,224124.0
2017-03-29 15:30:00,75.27,75.47,75.16,75.39,412687.0,59.8146,59.9735,59.7272,59.91,412687.0
2017-03-30 09:30:00,74.85,75.4,74.57,75.16,147104.0,59.4808,59.9179,59.2583,59.7272,147104.0
2017-03-30 10:00:00,75.19,75.33,74.99,75.03,86136.0,59.751,59.8623,59.5921,59.6239,86136.0
2017-03-30 10:30:00,75.05,75.61,75.03,75.53,97480.0,59.6398,60.0848,59.6239,60.0212,97480.0
2017-03-30 11:00:00,75.55,75.58,75.29,75.31,72643.0,60.0371,60.0609,59.8305,59.8464,72643.0
2017-03-30 11:30:00,75.35,75.42,75.26,75.31,51478.0,59.8782,59.9338,59.8066,59.8464,51478.0
2017-03-30 12:00:00,75.3,75.65,75.29,75.42,67914.0,59.8384,60.1166,59.8305,59.9338,67914.0
2017-03-30 12:30:00,75.39,75.42,75.28,75.31,55790.0,59.91,59.9338,59.8225,59.8464,55790.0
2017-03-30 13:00:00,75.32,75.49,75.31,75.39,44045.0,59.8543,59.9894,59.8464,59.91,44045.0
2017-03-30 13:30:00,75.39,75.44,75.33,75.34,67066.0,59.91,59.9497,59.8623,59.8702,67066.0
2017-03-30 14:00:00,75.34,75.42,75.13,75.13,41623.0,59.8702,59.9338,59.7033,59.7033,41623.0
2017-03-30 14:30:00,75.16,75.17,75.05,75.12,47868.0,59.7272,59.7351,59.6398,59.6954,47868.0
2017-03-30 15:00:00,75.12,75.36,75.1,75.32,71228.0,59.6954,59.8861,59.6795,59.8543,71228.0
2017-03-30 15:30:00,75.32,75.44,75.26,75.36,178780.0,59.8543,59.9497,59.8066,59.8861,178780.0
2017-03-31 09:30:00,75.33,75.64,75.01,75.31,45591.0,59.8623,60.1086,59.608,59.8464,45591.0
2017-03-31 10:00:00,75.32,75.35,75.16,75.31,49064.0,59.8543,59.8782,59.7272,59.8464,49064.0
2017-03-31 10:30:00,75.31,75.4,75.23,75.27,28062.0,59.8464,59.9179,59.7828,59.8146,28062.0
2017-03-31 11:00:00,75.29,75.31,75.09,75.19,90873.0,59.8305,59.8464,59.6716,59.751,90873.0
2017-03-31 11:30:00,75.18,75.18,74.86,74.86,58090.0,59.7431,59.7431,59.4888,59.4888,58090.0
2017-03-31 12:00:00,74.86,74.88,74.74,74.78,43402.0,59.4888,59.5047,59.3934,59.4252,43402.0
2017-03-31 12:30:00,74.81,74.85,74.72,74.73,33116.0,59.449,59.4808,59.3775,59.3855,33116.0
2017-03-31 13:00:00,74.72,74.88,74.71,74.72,35410.0,59.3775,59.5047,59.3696,59.3775,35410.0
2017-03-31 13:30:00,74.73,74.79,74.66,74.7,76869.0,59.3855,59.4332,59.3298,59.3616,76869.0
2017-03-31 14:00:00,74.7,74.77,74.65,74.73,44308.0,59.3616,59.4173,59.3219,59.3855,44308.0
2017-03-31 14:30:00,74.72,74.85,74.64,74.64,33714.0,59.3775,59.4808,59.3139,59.3139,33714.0
2017-03-31 15:00:00,74.67,74.8,74.65,74.75,53013.0,59.3378,59.4411,59.3219,59.4014,53013.0
2017-03-31 15:30:00,74.75,74.92,74.68,74.81,206011.0,59.4014,59.5365,59.3457,59.449,206011.0
2017-04-03 09:30:00,74.77,74.94,74.17,74.34,154125.0,59.4173,59.5524,58.9405,59.0755,154125.0
2017-04-03 10:00:00,74.31,74.42,73.88,74.06,97078.0,59.0517,59.1391,58.71,58.853,97078.0
2017-04-03 10:30:00,74.08,74.09,73.55,73.65,100784.0,58.8689,58.8769,58.4478,58.5272,100784.0
2017-04-03 11:00:00,73.64,73.7,73.28,73.42,108739.0,58.5193,58.567,58.2332,58.3445,108739.0
2017-04-03 11:30:00,73.43,73.52,73.25,73.5,65823.0,58.3524,58.4239,58.2094,58.408,65823.0
2017-04-03 12:00:00,73.53,73.76,73.42,73.76,37961.0,58.4319,58.6146,58.3445,58.6146,37961.0
2017-04-03 12:30:00,73.75,73.77,73.58,73.75,74368.0,58.6067,58.6226,58.4716,58.6067,74368.0
2017-04-03 13:00:00,73.75,73.89,73.67,73.73,55465.0,58.6067,58.7179,58.5431,58.5908,55465.0
2017-04-03 13:30:00,73.73,73.77,73.54,73.6,63798.0,58.5908,58.6226,58.4398,58.4875,63798.0
2017-04-03 14:00:00,73.59,73.69,73.45,73.52,61893.0,58.4795,58.559,58.3683,58.4239,61893.0
2017-04-03 14:30:00,73.53,73.54,73.4,73.4,45631.0,58.4319,58.4398,58.3286,58.3286,45631.0
2017-04-03 15:00:00,73.4,73.56,73.36,73.47,68045.0,58.3286,58.4557,58.2968,58.3842,68045.0
2017-04-03 15:30:00,73.48,74.52,73.36,74.42,866565.0,58.3921,59.2186,58.2968,59.1391,866565.0
2017-04-04 09:30:00,73.87,74.35,73.77,73.9,167178.0,58.7021,59.0835,58.6226,58.7259,167178.0
2017-04-04 10:00:00,73.9,73.95,73.25,73.53,239222.0,58.7259,58.7656,58.2094,58.4319,239222.0
2017-04-04 10:30:00,73.53,73.85,73.51,73.72,293741.0,58.4319,58.6862,58.416,58.5829,293741.0
2017-04-04 11:00:00,73.71,73.82,73.37,73.42,269930.0,58.5749,58.6623,58.3047,58.3445,269930.0
2017-04-04 11:30:00,73.42,73.54,73.25,73.26,168714.0,58.3445,58.4398,58.2094,58.2173,168714.0
2017-04-04 12:00:00,73.25,73.34,72.88,72.97,102649.0,58.2094,58.2809,57.9153,57.9869,102649.0
2017-04-04 12:30:00,72.96,72.97,72.6,72.7,56670.0,57.9789,57.9869,57.6928,57.7723,56670.0
2017-04-04 13:00:00,72.7,72.97,72.62,72.94,96344.0,57.7723,57.9869,57.7087,57.963,96344.0
2017-04-04 13:30:00,72.93,73.18,72.88,72.9,116801.0,57.9551,58.1537,57.9153,57.9312,116801.0
2017-04-04 14:00:00,72.89,72.99,72.79,72.92,75260.0,57.9233,58.0027,57.8438,57.9471,75260.0
2017-04-04 14:30:00,72.93,72.94,72.75,72.77,80016.0,57.9551,57.963,57.812,57.8279,80016.0
2017-04-04 15:00:00,72.77,72.87,72.51,72.54,181334.0,57.8279,57.9074,57.6213,57.6451,181334.0
2017-04-04 15:30:00,72.54,72.6,72.38,72.44,448660.0,57.6451,57.6928,57.518,57.5657,448660.0
2017-04-05 09:30:00,72.67,73.0,72.25,72.55,52096.0,57.7485,58.0107,57.4147,57.6531,52096.0
2017-04-05 10:00:00,72.53,72.78,72.35,72.76,93987.0,57.6372,57.8359,57.4942,57.82,93987.0
2017-04-05 10:30:00,72.73,72.74,72.43,72.45,67140.0,57.7961,57.8041,57.5577,57.5736,67140.0
2017-04-05 11:00:00,72.45,72.45,72.12,72.13,104449.0,57.5736,57.5736,57.3114,57.3193,104449.0
2017-04-05 11:30:00,72.13,72.48,72.08,72.33,78385.0,57.3193,57.5975,57.2796,57.4783,78385.0
2017-04-05 12:00:00,72.34,72.54,72.33,72.5,60757.0,57.4862,57.6451,57.4783,57.6134,60757.0
2017-04-05 12:30:00,72.5,72.56,72.4,72.43,45866.0,57.6134,57.661,57.5339,57.5577,45866.0
2017-04-05 13:00:00,72.42,72.43,72.19,72.29,87348.0,57.5498,57.5577,57.367,57.4465,87348.0
2017-04-05 13:30:00,72.29,72.43,72.18,72.25,71181.0,57.4465,57.5577,57.3591,57.4147,71181.0
2017-04-05 14:00:00,72.23,72.3,72.08,72.13,57305.0,57.3988,57.4544,57.2796,57.3193,57305.0
2017-04-05 14:30:00,72.14,72.16,71.77,71.81,78544.0,57.3273,57.3432,57.0333,57.065,78544.0
2017-04-05 15:00:00,71.8,71.85,71.2,71.38,164299.0,57.0571,57.0968,56.5803,56.7233,164299.0
2017-04-05 15:30:00,71.37,71.39,71.16,71.2,258789.0,56.7154,56.7313,56.5485,56.5803,258789.0
2017-04-06 09:30:00,71.7,73.0,71.52,72.93,252801.0,56.9776,58.0107,56.8346,57.9551,252801.0
2017-04-06 10:00:00,72.96,73.38,72.86,73.04,232550.0,57.9789,58.3127,57.8994,58.0425,232550.0
2017-04-06 10:30:00,73.06,73.28,72.94,73.04,113634.0,58.0584,58.2332,57.963,58.0425,113634.0
2017-04-06 11:00:00,73.03,73.16,72.66,72.72,94661.0,58.0345,58.1378,57.7405,57.7882,94661.0
2017-04-06 11:30:00,72.73,72.76,72.47,72.66,64295.0,57.7961,57.82,57.5895,57.7405,64295.0
2017-04-06 12:00:00,72.68,72.73,72.54,72.64,93755.0,57.7564,57.7961,57.6451,57.7246,93755.0
2017-04-06 12:30:00,72.65,72.69,72.44,72.58,48045.0,57.7326,57.7643,57.5657,57.6769,48045.0
2017-04-06 13:00:00,72.57,72.83,72.52,72.78,52754.0,57.669,57.8756,57.6293,57.8359,52754.0
2017-04-06 13:30:00,72.77,72.85,72.65,72.75,81633.0,57.8279,57.8915,57.7326,57.812,81633.0
2017-04-06 14:00:00,72.74,72.8,72.34,72.34,130792.0,57.8041,57.8518,57.4862,57.4862,130792.0
2017-04-06 14:30:00,72.34,72.48,72.11,72.23,79102.0,57.4862,57.5975,57.3034,57.3988,79102.0
2017-04-06 15:00:00,72.23,72.28,72.07,72.18,74946.0,57.3988,57.4385,57.2717,57.3591,74946.0
2017-04-06 15:30:00,72.17,72.35,71.91,72.29,352711.0,57.3511,57.4942,57.1445,57.4465,352711.0
2017-04-07 09:30:00,72.2,72.27,71.51,71.7,186930.0,57.375,57.4306,56.8266,56.9776,186930.0
2017-04-07 10:00:00,71.72,71.83,71.53,71.75,141530.0,56.9935,57.0809,56.8425,57.0174,141530.0
2017-04-07 10:30:00,71.75,72.02,71.7,72.0,147172.0,57.0174,57.2319,56.9776,57.216,147172.0
2017-04-07 11:00:00,71.98,72.15,71.89,71.93,124814.0,57.2001,57.3352,57.1286,57.1604,124814.0
2017-04-07 11:30:00,71.95,72.1,71.89,72.05,95371.0,57.1763,57.2955,57.1286,57.2558,95371.0
2017-04-07 12:00:00,72.06,72.46,72.02,72.44,120429.0,57.2637,57.5816,57.2319,57.5657,120429.0
2017-04-07 12:30:00,72.44,72.52,72.33,72.5,61569.0,57.5657,57.6293,57.4783,57.6134,61569.0
2017-04-07 13:00:00,72.51,72.51,72.23,72.24,53537.0,57.6213,57.6213,57.3988,57.4067,53537.0
2017-04-07 13:30:00,72.26,72.42,72.19,72.3,198154.0,57.4226,57.5498,57.367,57.4544,198154.0
2017-04-07 14:00:00,72.28,72.36,72.17,72.19,79128.0,57.4385,57.5021,57.3511,57.367,79128.0
2017-04-07 14:30:00,72.18,72.32,72.09,72.23,46481.0,57.3591,57.4703,57.2875,57.3988,46481.0
2017-04-07 15:00:00,72.23,72.37,72.22,72.3,101506.0,57.3988,57.5101,57.3909,57.4544,101506.0
2017-04-07 15:30:00,72.3,72.41,72.23,72.28,334876.0,57.4544,57.5418,57.3988,57.4385,334876.0
2017-04-10 09:30:00,72.44,73.38,72.41,73.26,157377.0,57.5657,58.3127,57.5418,58.2173,157377.0
2017-04-10 10:00:00,73.26,73.65,73.15,73.41,121216.0,58.2173,58.5272,58.1299,58.3365,121216.0
2017-04-10 10:30:00,73.42,73.51,72.86,72.93,121267.0,58.3445,58.416,57.8994,57.9551,121267.0
2017-04-10 11:00:00,72.91,72.96,72.74,72.76,108984.0,57.9392,57.9789,57.8041,57.82,108984.0
2017-04-10 11:30:00,72.74,73.02,72.5,72.93,136546.0,57.8041,58.0266,57.6134,57.9551,136546.0
2017-04-10 12:00:00,72.94,73.0,72.61,72.77,115009.0,57.963,58.0107,57.7008,57.8279,115009.0
2017-04-10 12:30:00,72.77,73.0,72.68,72.83,53826.0,57.8279,58.0107,57.7564,57.8756,53826.0
2017-04-10 13:00:00,72.83,72.84,72.58,72.67,37167.0,57.8756,57.8835,57.6769,57.7485,37167.0
2017-04-10 13:30:00,72.66,72.93,72.66,72.91,48112.0,57.7405,57.9551,57.7405,57.9392,48112.0
2017-04-10 14:00:00,72.91,72.98,72.76,72.76,60392.0,57.9392,57.9948,57.82,57.82,60392.0
2017-04-10 14:30:00,72.8,73.07,72.78,72.98,126192.0,57.8518,58.0663,57.8359,57.9948,126192.0
2017-04-10 15:00:00,72.99,72.99,72.63,72.69,114221.0,58.0027,58.0027,57.7167,57.7643,114221.0
2017-04-10 15:30:00,72.67,72.78,72.53,72.56,257894.0,57.7485,57.8359,57.6372,57.661,257894.0
2017-04-11 09:30:00,72.18,72.22,71.63,72.16,114920.0,57.6044,57.6363,57.1655,57.5884,114920.0
2017-04-11 10:00:00,72.15,72.53,72.11,72.15,140274.0,57.5805,57.8837,57.5485,57.5805,140274.0
2017-04-11 10:30:00,72.16,72.25,71.78,71.93,65162.0,57.5884,57.6603,57.2852,57.4049,65162.0
2017-04-11 11:00:00,71.94,72.18,71.89,72.03,39142.0,57.4129,57.6044,57.373,57.4847,39142.0
2017-04-11 11:30:00,72.06,72.23,71.89,72.17,66117.0,57.5086,57.6443,57.373,57.5964,66117.0
2017-04-11 12:00:00,72.22,72.24,72.11,72.13,28432.0,57.6363,57.6523,57.5485,57.5645,28432.0
2017-04-11 12:30:00,72.15,72.39,72.15,72.36,41972.0,57.5805,57.772,57.5805,57.748,41972.0
2017-04-11 13:00:00,72.38,72.49,72.16,72.2,47254.0,57.764,57.8518,57.5884,57.6204,47254.0
2017-04-11 13:30:00,72.2,72.38,72.1,72.36,98441.0,57.6204,57.764,57.5406,57.748,98441.0
2017-04-11 14:00:00,72.38,72.41,72.15,72.36,37756.0,57.764,57.788,57.5805,57.748,37756.0
2017-04-11 14:30:00,72.38,72.51,72.29,72.36,116404.0,57.764,57.8678,57.6922,57.748,116404.0
2017-04-11 15:00:00,72.37,72.53,72.33,72.38,66194.0,57.756,57.8837,57.7241,57.764,66194.0
2017-04-11 15:30:00,72.38,72.48,72.32,72.47,220430.0,57.764,57.8438,57.7161,57.8358,220430.0
2017-04-12 09:30:00,73.04,73.15,72.01,72.56,114623.0,58.2907,58.3785,57.4687,57.9077,114623.0
2017-04-12 10:00:00,72.55,72.58,72.35,72.5,103048.0,57.8997,57.9236,57.7401,57.8598,103048.0
2017-04-12 10:30:00,72.53,72.65,72.5,72.52,84008.0,57.8837,57.9795,57.8598,57.8757,84008.0
2017-04-12 11:00:00,72.54,72.6,72.46,72.54,91276.0,57.8917,57.9396,57.8279,57.8917,91276.0
2017-04-12 11:30:00,72.54,72.55,72.36,72.49,119375.0,57.8917,57.8997,57.748,57.8518,119375.0
2017-04-12 12:00:00,72.49,72.59,72.42,72.45,59633.0,57.8518,57.9316,57.7959,57.8199,59633.0
2017-04-12 12:30:00,72.44,72.56,72.39,72.41,47571.0,57.8119,57.9077,57.772,57.788,47571.0
2017-04-12 13:00:00,72.44,72.6,72.42,72.47,67691.0,57.8119,57.9396,57.7959,57.8358,67691.0
2017-04-12 13:30:00,72.48,72.72,72.48,72.7,68076.0,57.8438,58.0354,57.8438,58.0194,68076.0
2017-04-12 14:00:00,72.71,72.75,72.64,72.7,52041.0,58.0274,58.0593,57.9715,58.0194,52041.0
2017-04-12 14:30:00,72.69,72.93,72.67,72.93,153687.0,58.0114,58.2029,57.9954,58.2029,153687.0
2017-04-12 15:00:00,72.9,72.93,72.64,72.72,131491.0,58.179,58.2029,57.9715,58.0354,131491.0
2017-04-12 15:30:00,72.72,72.74,72.56,72.62,235856.0,58.0354,58.0513,57.9077,57.9555,235856.0
2017-04-13 09:30:00,72.59,72.74,72.31,72.53,38188.0,57.9316,58.0513,57.7081,57.8837,38188.0
2017-04-13 10:00:00,72.51,72.61,72.11,72.11,37808.0,57.8678,57.9476,57.5485,57.5485,37808.0
2017-04-13 10:30:00,72.09,72.2,72.01,72.1,54095.0,57.5326,57.6204,57.4687,57.5406,54095.0
2017-04-13 11:00:00,72.1,72.39,72.05,72.22,40151.0,57.5406,57.772,57.5006,57.6363,40151.0
2017-04-13 11:30:00,72.21,72.56,72.18,72.46,46132.0,57.6283,57.9077,57.6044,57.8279,46132.0
2017-04-13 12:00:00,72.43,72.5,72.27,72.34,51530.0,57.8039,57.8598,57.6762,57.7321,51530.0
2017-04-13 12:30:00,72.35,72.54,72.26,72.5,51650.0,57.7401,57.8917,57.6682,57.8598,51650.0
2017-04-13 13:00:00,72.5,72.51,72.28,72.5,94466.0,57.8598,57.8678,57.6842,57.8598,94466.0
2017-04-13 13:30:00,72.52,72.53,72.28,72.32,135221.0,57.8757,57.8837,57.6842,57.7161,135221.0
2017-04-13 14:00:00,72.32,72.64,72.23,72.55,87921.0,57.7161,57.9715,57.6443,57.8997,87921.0
2017-04-13 14:30:00,72.58,72.88,72.48,72.88,179128.0,57.9236,58.163,57.8438,58.163,179128.0
2017-04-13 15:00:00,72.88,72.9,72.27,72.28,168125.0,58.163,58.179,57.6762,57.6842,168125.0
2017-04-13 15:30:00,72.28,72.34,72.09,72.09,239261.0,57.6842,57.7321,57.5326,57.5326,239261.0
2017-04-17 09:30:00,72.07,72.21,71.8,71.91,49147.0,57.5166,57.6283,57.3011,57.3889,49147.0
2017-04-17 10:00:00,71.91,72.01,71.71,71.79,76878.0,57.3889,57.4687,57.2293,57.2932,76878.0
2017-04-17 10:30:00,71.83,72.0,71.61,71.96,76084.0,57.3251,57.4607,57.1495,57.4288,76084.0
2017-04-17 11:00:00,72.0,72.08,71.9,71.98,25922.0,57.4607,57.5246,57.3809,57.4448,25922.0
2017-04-17 11:30:00,71.97,72.01,71.82,71.83,17893.0,57.4368,57.4687,57.3171,57.3251,17893.0
2017-04-17 12:00:00,71.82,72.26,71.78,72.24,108099.0,57.3171,57.6682,57.2852,57.6523,108099.0
2017-04-17 12:30:00,72.24,72.42,72.07,72.39,78910.0,57.6523,57.7959,57.5166,57.772,78910.0
2017-04-17 13:00:00,72.39,72.51,72.31,72.42,58887.0,57.772,57.8678,57.7081,57.7959,58887.0
2017-04-17 13:30:00,72.41,72.46,72.23,72.26,43072.0,57.788,57.8279,57.6443,57.6682,43072.0
2017-04-17 14:00:00,72.25,72.25,72.14,72.18,72837.0,57.6603,57.6603,57.5725,57.6044,72837.0
2017-04-17 14:30:00,72.16,72.27,72.08,72.24,142528.0,57.5884,57.6762,57.5246,57.6523,142528.0
2017-04-17 15:00:00,72.23,72.53,72.22,72.49,130931.0,57.6443,57.8837,57.6363,57.8518,130931.0
2017-04-17 15:30:00,72.5,72.62,72.44,72.53,240989.0,57.8598,57.9555,57.8119,57.8837,240989.0
2017-04-18 09:30:00,72.47,72.92,72.12,72.88,139575.0,57.8358,58.195,57.5565,58.163,139575.0
2017-04-18 10:00:00,72.87,72.87,72.19,72.19,148502.0,58.1551,58.1551,57.6124,57.6124,148502.0
2017-04-18 10:30:00,72.19,72.62,72.14,72.36,93562.0,57.6124,57.9555,57.5725,57.748,93562.0
2017-04-18 11:00:00,72.37,72.46,72.21,72.41,43524.0,57.756,57.8279,57.6283,57.788,43524.0
2017-04-18 11:30:00,72.4,72.47,72.04,72.06,74921.0,57.78,57.8358,57.4927,57.5086,74921.0
2017-04-18 12:00:00,72.03,72.14,71.89,72.06,65703.0,57.4847,57.5725,57.373,57.5086,65703.0
2017-04-18 12:30:00,72.04,72.21,72.02,72.08,25591.0,57.4927,57.6283,57.4767,57.5246,25591.0
2017-04-18 13:00:00,72.08,72.36,72.06,72.35,72658.0,57.5246,57.748,57.5086,57.7401,72658.0
2017-04-18 13:30:00,72.34,72.44,72.31,72.33,42312.0,57.7321,57.8119,57.7081,57.7241,42312.0
2017-04-18 14:00:00,72.33,72.55,72.32,72.47,100651.0,57.7241,57.8997,57.7161,57.8358,100651.0
2017-04-18 14:30:00,72.48,72.56,72.35,72.38,35619.0,57.8438,57.9077,57.7401,57.764,35619.0
2017-04-18 15:00:00,72.39,72.5,72.29,72.46,56501.0,57.772,57.8598,57.6922,57.8279,56501.0
2017-04-18 15:30:00,72.46,72.65,72.45,72.58,273488.0,57.8279,57.9795,57.8199,57.9236,273488.0
2017-04-19 09:30:00,72.67,72.87,72.18,72.75,140986.0,57.9954,58.1551,57.6044,58.0593,140986.0
2017-04-19 10:00:00,72.78,72.82,72.53,72.66,74444.0,58.0832,58.1152,57.8837,57.9875,74444.0
2017-04-19 10:30:00,72.68,72.9,72.61,72.77,71075.0,58.0034,58.179,57.9476,58.0753,71075.0
2017-04-19 11:00:00,72.79,72.84,72.62,72.66,68836.0,58.0912,58.1311,57.9555,57.9875,68836.0
2017-04-19 11:30:00,72.65,72.86,72.6,72.74,71944.0,57.9795,58.1471,57.9396,58.0513,71944.0
2017-04-19 12:00:00,72.78,72.86,72.65,72.78,44093.0,58.0832,58.1471,57.9795,58.0832,44093.0
2017-04-19 12:30:00,72.78,72.95,72.73,72.88,38772.0,58.0832,58.2189,58.0433,58.163,38772.0
2017-04-19 13:00:00,72.89,72.96,72.81,72.89,46493.0,58.171,58.2269,58.1072,58.171,46493.0
2017-04-19 13:30:00,72.89,73.03,72.89,73.01,49113.0,58.171,58.2828,58.171,58.2668,49113.0
2017-04-19 14:00:00,73.01,73.11,72.91,73.08,55945.0,58.2668,58.3466,58.187,58.3227,55945.0
2017-04-19 14:30:00,73.07,73.08,72.66,72.69,72032.0,58.3147,58.3227,57.9875,58.0114,72032.0
2017-04-19 15:00:00,72.68,72.71,72.57,72.61,70852.0,58.0034,58.0274,57.9156,57.9476,70852.0
2017-04-19 15:30:00,72.63,72.75,72.58,72.65,211503.0,57.9635,58.0593,57.9236,57.9795,211503.0
2017-04-20 09:30:00,74.5,75.65,74.37,74.77,1092323.0,59.4559,60.3737,59.3522,59.6714,1092323.0
2017-04-20 10:00:00,74.73,75.8,74.65,75.23,855316.0,59.6395,60.4934,59.5756,60.0385,855316.0
2017-04-20 10:30:00,75.26,75.81,75.13,75.62,422423.0,60.0624,60.5014,59.9587,60.3497,422423.0
2017-04-20 11:00:00,75.62,76.07,75.57,75.86,362693.0,60.3497,60.7089,60.3098,60.5413,362693.0
2017-04-20 11:30:00,75.86,76.58,75.86,76.53,308348.0,60.5413,61.1159,60.5413,61.076,308348.0
2017-04-20 12:00:00,76.51,76.89,76.38,76.53,276906.0,61.06,61.3633,60.9563,61.076,276906.0
2017-04-20 12:30:00,76.55,76.76,76.46,76.55,108028.0,61.0919,61.2595,61.0201,61.0919,108028.0
2017-04-20 13:00:00,76.55,76.64,76.24,76.31,227552.0,61.0919,61.1638,60.8445,60.9004,227552.0
2017-04-20 13:30:00,76.33,76.66,76.23,76.58,133817.0,60.9164,61.1797,60.8366,61.1159,133817.0
2017-04-20 14:00:00,76.59,76.77,76.52,76.61,136433.0,61.1239,61.2675,61.068,61.1398,136433.0
2017-04-20 14:30:00,76.61,77.0,76.6,76.69,184385.0,61.1398,61.4511,61.1318,61.2037,184385.0
2017-04-20 15:00:00,76.69,76.71,76.21,76.67,316253.0,61.2037,61.2196,60.8206,61.1877,316253.0
2017-04-20 15:30:00,76.66,76.75,76.53,76.55,573884.0,61.1797,61.2516,61.076,61.0919,573884.0
2017-04-21 09:30:00,76.3,76.3,75.53,75.86,364835.0,60.8924,60.8924,60.2779,60.5413,364835.0
2017-04-21 10:00:00,75.87,76.03,75.67,75.94,272475.0,60.5493,60.6769,60.3896,60.6051,272475.0
2017-04-21 10:30:00,75.95,76.09,75.64,75.96,219359.0,60.6131,60.7248,60.3657,60.6211,219359.0
2017-04-21 11:00:00,75.96,76.35,75.96,76.3,220454.0,60.6211,60.9323,60.6211,60.8924,220454.0
2017-04-21 11:30:00,76.3,76.31,76.0,76.06,150339.0,60.8924,60.9004,60.653,60.7009,150339.0
2017-04-21 12:00:00,76.07,76.08,75.82,75.86,89800.0,60.7089,60.7169,60.5094,60.5413,89800.0
2017-04-21 12:30:00,75.86,76.01,75.78,75.95,86999.0,60.5413,60.661,60.4774,60.6131,86999.0
2017-04-21 13:00:00,75.94,75.94,75.62,75.69,128462.0,60.6051,60.6051,60.3497,60.4056,128462.0
2017-04-21 13:30:00,75.7,75.86,75.62,75.78,107681.0,60.4136,60.5413,60.3497,60.4774,107681.0
2017-04-21 14:00:00,75.78,75.84,75.66,75.79,115034.0,60.4774,60.5253,60.3817,60.4854,115034.0
2017-04-21 14:30:00,75.79,75.9,75.75,75.83,150435.0,60.4854,60.5732,60.4535,60.5173,150435.0
2017-04-21 15:00:00,75.84,75.88,75.55,75.76,247616.0,60.5253,60.5572,60.2939,60.4615,247616.0
2017-04-21 15:30:00,75.76,75.87,75.63,75.84,366622.0,60.4615,60.5493,60.3577,60.5253,366622.0
2017-04-24 09:30:00,76.71,76.9,76.16,76.24,114467.0,61.2196,61.3713,60.7807,60.8445,114467.0
2017-04-24 10:00:00,76.23,76.41,76.19,76.3,67571.0,60.8366,60.9802,60.8046,60.8924,67571.0
2017-04-24 10:30:00,76.32,76.32,75.89,76.26,92038.0,60.9084,60.9084,60.5652,60.8605,92038.0
2017-04-24 11:00:00,76.26,76.31,76.06,76.27,80109.0,60.8605,60.9004,60.7009,60.8685,80109.0
2017-04-24 11:30:00,76.26,76.41,76.2,76.25,53120.0,60.8605,60.9802,60.8126,60.8525,53120.0
2017-04-24 12:00:00,76.23,76.41,76.23,76.34,41381.0,60.8366,60.9802,60.8366,60.9244,41381.0
2017-04-24 12:30:00,76.34,76.57,76.33,76.51,47310.0,60.9244,61.1079,60.9164,61.06,47310.0
2017-04-24 13:00:00,76.5,76.53,76.37,76.49,37470.0,61.052,61.076,60.9483,61.0441,37470.0
2017-04-24 13:30:00,76.48,76.55,76.41,76.44,42826.0,61.0361,61.0919,60.9802,61.0042,42826.0
2017-04-24 14:00:00,76.44,76.73,76.44,76.73,72998.0,61.0042,61.2356,61.0042,61.2356,72998.0
2017-04-24 14:30:00,76.73,76.74,76.56,76.6,70946.0,61.2356,61.2436,61.0999,61.1318,70946.0
2017-04-24 15:00:00,76.59,76.75,76.45,76.5,79782.0,61.1239,61.2516,61.0121,61.052,79782.0
2017-04-24 15:30:00,76.5,76.55,76.36,76.41,209041.0,61.052,61.0919,60.9403,60.9802,209041.0
2017-04-25 09:30:00,76.8,77.05,76.47,76.99,108935.0,61.2915,61.491,61.0281,61.4431,108935.0
2017-04-25 10:00:00,77.03,77.12,76.73,76.82,69852.0,61.475,61.5468,61.2356,61.3074,69852.0
2017-04-25 10:30:00,76.84,76.84,76.25,76.47,65961.0,61.3234,61.3234,60.8525,61.0281,65961.0
2017-04-25 11:00:00,76.46,76.61,76.45,76.57,63337.0,61.0201,61.1398,61.0121,61.1079,63337.0
2017-04-25 11:30:00,76.56,76.71,76.55,76.67,37469.0,61.0999,61.2196,61.0919,61.1877,37469.0
2017-04-25 12:00:00,76.64,76.75,76.53,76.72,58736.0,61.1638,61.2516,61.076,61.2276,58736.0
2017-04-25 12:30:00,76.73,77.02,76.69,76.9,38781.0,61.2356,61.467,61.2037,61.3713,38781.0
2017-04-25 13:00:00,76.91,76.99,76.8,76.8,34618.0,61.3792,61.4431,61.2915,61.2915,34618.0
2017-04-25 13:30:00,76.78,76.93,76.78,76.93,26800.0,61.2755,61.3952,61.2755,61.3952,26800.0
2017-04-25 14:00:00,76.92,76.94,76.8,76.8,39710.0,61.3872,61.4032,61.2915,61.2915,39710.0
2017-04-25 14:30:00,76.79,76.91,76.76,76.77,43682.0,61.2835,61.3792,61.2595,61.2675,43682.0
2017-04-25 15:00:00,76.76,76.92,76.73,76.85,55493.0,61.2595,61.3872,61.2356,61.3314,55493.0
2017-04-25 15:30:00,76.85,76.86,76.58,76.61,206112.0,61.3314,61.3393,61.1159,61.1398,206112.0
2017-04-26 09:30:00,77.08,77.08,76.57,77.04,92437.0,61.5149,61.5149,61.1079,61.483,92437.0
2017-04-26 10:00:00,77.02,77.09,76.69,76.76,89319.0,61.467,61.5229,61.2037,61.2595,89319.0
2017-04-26 10:30:00,76.76,76.9,76.56,76.87,98743.0,61.2595,61.3713,61.0999,61.3473,98743.0
2017-04-26 11:00:00,76.86,77.0,76.75,76.89,65844.0,61.3393,61.4511,61.2516,61.3633,65844.0
2017-04-26 11:30:00,76.87,77.06,76.69,76.83,51751.0,61.3473,61.499,61.2037,61.3154,51751.0
2017-04-26 12:00:00,76.8,76.87,76.73,76.78,42522.0,61.2915,61.3473,61.2356,61.2755,42522.0
2017-04-26 12:30:00,76.78,77.0,76.78,76.97,38907.0,61.2755,61.4511,61.2755,61.4271,38907.0
2017-04-26 13:00:00,76.97,77.03,76.89,76.91,43042.0,61.4271,61.475,61.3633,61.3792,43042.0
2017-04-26 13:30:00,76.91,77.05,76.85,76.89,43510.0,61.3792,61.491,61.3314,61.3633,43510.0
2017-04-26 14:00:00,76.88,77.13,76.75,77.13,62278.0,61.3553,61.5548,61.2516,61.5548,62278.0
2017-04-26 14:30:00,77.08,77.48,77.06,77.41,77136.0,61.5149,61.8341,61.499,61.7783,77136.0
2017-04-26 15:00:00,77.39,77.62,77.34,77.53,112047.0,61.7623,61.9459,61.7224,61.874,112047.0
2017-04-26 15:30:00,77.53,77.53,76.85,76.92,279300.0,61.874,61.874,61.3314,61.3872,279300.0
2017-04-27 09:30:00,77.4,77.4,76.74,77.1,63240.0,61.7703,61.7703,61.2436,61.5309,63240.0
2017-04-27 10:00:00,77.07,77.22,76.83,76.87,46088.0,61.5069,61.6266,61.3154,61.3473,46088.0
2017-04-27 10:30:00,76.88,76.95,76.67,76.73,66918.0,61.3553,61.4112,61.1877,61.2356,66918.0
2017-04-27 11:00:00,76.72,77.14,76.69,76.98,71254.0,61.2276,61.5628,61.2037,61.4351,71254.0
2017-04-27 11:30:00,76.97,76.97,76.68,76.85,64922.0,61.4271,61.4271,61.1957,61.3314,64922.0
2017-04-27 12:00:00,76.83,76.87,76.54,76.6,57559.0,61.3154,61.3473,61.084,61.1318,57559.0
2017-04-27 12:30:00,76.6,76.77,76.6,76.76,54130.0,61.1318,61.2675,61.1318,61.2595,54130.0
2017-04-27 13:00:00,76.77,76.83,76.7,76.72,51734.0,61.2675,61.3154,61.2117,61.2276,51734.0
2017-04-27 13:30:00,76.72,76.74,76.66,76.71,43531.0,61.2276,61.2436,61.1797,61.2196,43531.0
2017-04-27 14:00:00,76.72,76.73,76.56,76.7,79467.0,61.2276,61.2356,61.0999,61.2117,79467.0
2017-04-27 14:30:00,76.71,76.8,76.71,76.73,62885.0,61.2196,61.2915,61.2196,61.2356,62885.0
2017-04-27 15:00:00,76.74,76.74,76.56,76.58,78270.0,61.2436,61.2436,61.0999,61.1159,78270.0
2017-04-27 15:30:00,76.56,76.74,76.56,76.68,202074.0,61.0999,61.2436,61.0999,61.1957,202074.0
2017-04-28 09:30:00,76.77,76.97,76.2,76.83,111959.0,61.2675,61.4271,60.8126,61.3154,111959.0
2017-04-28 10:00:00,76.83,77.1,76.51,76.79,96896.0,61.3154,61.5309,61.06,61.2835,96896.0
2017-04-28 10:30:00,76.75,76.86,76.52,76.69,161120.0,61.2516,61.3393,61.068,61.2037,161120.0
2017-04-28 11:00:00,76.66,76.94,76.65,76.8,69918.0,61.1797,61.4032,61.1718,61.2915,69918.0
2017-04-28 11:30:00,76.81,77.16,76.77,77.11,53949.0,61.2994,61.5788,61.2675,61.5389,53949.0
2017-04-28 12:00:00,77.12,77.23,77.09,77.22,52349.0,61.5468,61.6346,61.5229,61.6266,52349.0
2017-04-28 12:30:00,77.22,77.26,77.11,77.23,62211.0,61.6266,61.6586,61.5389,61.6346,62211.0
2017-04-28 13:00:00,77.24,77.56,77.24,77.52,58509.0,61.6426,61.898,61.6426,61.8661,58509.0
2017-04-28 13:30:00,77.53,77.7,77.48,77.69,93625.0,61.874,62.0097,61.8341,62.0017,93625.0
2017-04-28 14:00:00,77.69,77.78,77.63,77.7,86984.0,62.0017,62.0736,61.9539,62.0097,86984.0
2017-04-28 14:30:00,77.69,77.86,77.59,77.59,115472.0,62.0017,62.1374,61.9219,61.9219,115472.0
2017-04-28 15:00:00,77.58,77.58,77.32,77.32,81747.0,61.914,61.914,61.7065,61.7065,81747.0
2017-04-28 15:30:00,77.32,77.43,77.2,77.34,237132.0,61.7065,61.7942,61.6107,61.7224,237132.0
2017-05-01 09:30:00,77.31,77.4,77.0,77.14,66508.0,61.6985,61.7703,61.4511,61.5628,66508.0
2017-05-01 10:00:00,77.11,77.27,76.89,76.93,93851.0,61.5389,61.6666,61.3633,61.3952,93851.0
2017-05-01 10:30:00,76.94,77.34,76.93,77.24,77151.0,61.4032,61.7224,61.3952,61.6426,77151.0
2017-05-01 11:00:00,77.28,77.31,76.99,76.99,94384.0,61.6745,61.6985,61.4431,61.4431,94384.0
2017-05-01 11:30:00,76.96,76.97,76.63,76.84,38109.0,61.4192,61.4271,61.1558,61.3234,38109.0
2017-05-01 12:00:00,76.83,76.92,76.63,76.68,39548.0,61.3154,61.3872,61.1558,61.1957,39548.0
2017-05-01 12:30:00,76.71,76.78,76.61,76.7,29094.0,61.2196,61.2755,61.1398,61.2117,29094.0
2017-05-01 13:00:00,76.74,76.93,76.66,76.92,42097.0,61.2436,61.3952,61.1797,61.3872,42097.0
2017-05-01 13:30:00,76.91,77.09,76.89,77.09,45556.0,61.3792,61.5229,61.3633,61.5229,45556.0
2017-05-01 14:00:00,77.1,77.13,76.91,76.95,35500.0,61.5309,61.5548,61.3792,61.4112,35500.0
2017-05-01 14:30:00,76.92,76.99,76.82,76.87,41186.0,61.3872,61.4431,61.3074,61.3473,41186.0
2017-05-01 15:00:00,76.87,76.95,76.65,76.74,70922.0,61.3473,61.4112,61.1718,61.2436,70922.0
2017-05-01 15:30:00,76.74,76.77,76.45,76.46,146030.0,61.2436,61.2675,61.0121,61.0201,146030.0
2017-05-02 09:30:00,76.29,76.41,75.95,76.0,91392.0,60.8844,60.9802,60.6131,60.653,91392.0
2017-05-02 10:00:00,76.0,76.5,75.89,76.26,41529.0,60.653,61.052,60.5652,60.8605,41529.0
2017-05-02 10:30:00,76.25,76.37,76.05,76.13,45719.0,60.8525,60.9483,60.6929,60.7568,45719.0
2017-05-02 11:00:00,76.14,76.44,76.14,76.36,36571.0,60.7647,61.0042,60.7647,60.9403,36571.0
2017-05-02 11:30:00,76.36,76.41,76.16,76.25,29885.0,60.9403,60.9802,60.7807,60.8525,29885.0
2017-05-02 12:00:00,76.27,76.45,76.27,76.41,22277.0,60.8685,61.0121,60.8685,60.9802,22277.0
2017-05-02 12:30:00,76.44,76.61,76.4,76.51,27577.0,61.0042,61.1398,60.9722,61.06,27577.0
2017-05-02 13:00:00,76.5,76.56,76.42,76.49,29190.0,61.052,61.0999,60.9882,61.0441,29190.0
2017-05-02 13:30:00,76.47,76.67,76.47,76.56,35652.0,61.0281,61.1877,61.0281,61.0999,35652.0
2017-05-02 14:00:00,76.55,76.75,76.48,76.73,48419.0,61.0919,61.2516,61.0361,61.2356,48419.0
2017-05-02 14:30:00,76.69,76.71,76.39,76.41,50849.0,61.2037,61.2196,60.9643,60.9802,50849.0
2017-05-02 15:00:00,76.42,76.55,76.39,76.48,82995.0,60.9882,61.0919,60.9643,61.0361,82995.0
2017-05-02 15:30:00,76.48,76.74,76.44,76.72,184414.0,61.0361,61.2436,61.0042,61.2276,184414.0
2017-05-03 09:30:00,76.83,77.17,76.56,76.94,47646.0,61.3154,61.5867,61.0999,61.4032,47646.0
2017-05-03 10:00:00,76.9,77.04,76.73,76.73,54367.0,61.3713,61.483,61.2356,61.2356,54367.0
2017-05-03 10:30:00,76.7,76.86,76.48,76.49,44221.0,61.2117,61.3393,61.0361,61.0441,44221.0
2017-05-03 11:00:00,76.48,76.83,76.43,76.78,38127.0,61.0361,61.3154,60.9962,61.2755,38127.0
2017-05-03 11:30:00,76.77,76.89,76.74,76.8,31613.0,61.2675,61.3633,61.2436,61.2915,31613.0
2017-05-03 12:00:00,76.81,76.82,76.67,76.72,18643.0,61.2994,61.3074,61.1877,61.2276,18643.0
2017-05-03 12:30:00,76.71,76.82,76.67,76.71,25724.0,61.2196,61.3074,61.1877,61.2196,25724.0
2017-05-03 13:00:00,76.72,76.83,76.56,76.61,21833.0,61.2276,61.3154,61.0999,61.1398,21833.0
2017-05-03 13:30:00,76.6,76.78,76.54,76.74,25549.0,61.1318,61.2755,61.084,61.2436,25549.0
2017-05-03 14:00:00,76.77,76.88,76.74,76.85,27382.0,61.2675,61.3553,61.2436,61.3314,27382.0
2017-05-03 14:30:00,76.85,76.86,76.7,76.83,39708.0,61.3314,61.3393,61.2117,61.3154,39708.0
2017-05-03 15:00:00,76.81,76.92,76.73,76.78,45551.0,61.2994,61.3872,61.2356,61.2755,45551.0
2017-05-03 15:30:00,76.8,76.92,76.72,76.83,160719.0,61.2915,61.3872,61.2276,61.3154,160719.0
2017-05-04 09:30:00,76.87,77.04,76.42,76.42,93546.0,61.3473,61.483,60.9882,60.9882,93546.0
2017-05-04 10:00:00,76.4,76.4,75.84,75.94,60149.0,60.9722,60.9722,60.5253,60.6051,60149.0
2017-05-04 10:30:00,75.94,76.06,75.79,76.05,69176.0,60.6051,60.7009,60.4854,60.6929,69176.0
2017-05-04 11:00:00,76.07,76.35,76.04,76.12,119235.0,60.7089,60.9323,60.6849,60.7488,119235.0
2017-05-04 11:30:00,76.13,76.25,76.07,76.15,63822.0,60.7568,60.8525,60.7089,60.7727,63822.0
2017-05-04 12:00:00,76.15,76.16,75.79,75.87,42001.0,60.7727,60.7807,60.4854,60.5493,42001.0
2017-05-04 12:30:00,75.86,76.1,75.83,76.04,41609.0,60.5413,60.7328,60.5173,60.6849,41609.0
2017-05-04 13:00:00,76.04,76.16,75.97,75.97,42563.0,60.6849,60.7807,60.6291,60.6291,42563.0
2017-05-04 13:30:00,75.98,76.06,75.82,75.98,47441.0,60.637,60.7009,60.5094,60.637,47441.0
2017-05-04 14:00:00,75.99,76.03,75.77,75.89,37894.0,60.645,60.6769,60.4695,60.5652,37894.0
2017-05-04 14:30:00,75.87,76.01,75.81,75.88,44362.0,60.5493,60.661,60.5014,60.5572,44362.0
2017-05-04 15:00:00,75.88,76.08,75.88,76.06,51769.0,60.5572,60.7169,60.5572,60.7009,51769.0
2017-05-04 15:30:00,76.06,76.15,76.02,76.13,170453.0,60.7009,60.7727,60.669,60.7568,170453.0
2017-05-05 09:30:00,76.48,76.58,76.11,76.19,22313.0,61.0361,61.1159,60.7408,60.8046,22313.0
2017-05-05 10:00:00,76.17,76.27,75.9,75.95,30767.0,60.7887,60.8685,60.5732,60.6131,30767.0
2017-05-05 10:30:00,75.98,76.14,75.84,76.09,24489.0,60.637,60.7647,60.5253,60.7248,24489.0
2017-05-05 11:00:00,76.1,76.51,76.09,76.32,46375.0,60.7328,61.06,60.7248,60.9084,46375.0
2017-05-05 11:30:00,76.31,76.63,76.3,76.62,32355.0,60.9004,61.1558,60.8924,61.1478,32355.0
2017-05-05 12:00:00,76.61,76.61,76.4,76.49,24196.0,61.1398,61.1398,60.9722,61.0441,24196.0
2017-05-05 12:30:00,76.47,76.53,76.42,76.47,17782.0,61.0281,61.076,60.9882,61.0281,17782.0
2017-05-05 13:00:00,76.48,76.57,76.47,76.57,12837.0,61.0361,61.1079,61.0281,61.1079,12837.0
2017-05-05 13:30:00,76.56,76.75,76.56,76.75,156628.0,61.0999,61.2516,61.0999,61.2516,156628.0
2017-05-05 14:00:00,76.76,76.94,76.74,76.9,27131.0,61.2595,61.4032,61.2436,61.3713,27131.0
2017-05-05 14:30:00,76.92,76.96,76.77,76.81,69608.0,61.3872,61.4192,61.2675,61.2994,69608.0
2017-05-05 15:00:00,76.79,76.89,76.77,76.81,24376.0,61.2835,61.3633,61.2675,61.2994,24376.0
2017-05-05 15:30:00,76.83,76.89,76.64,76.76,110009.0,61.3154,61.3633,61.1638,61.2595,110009.0
2017-05-08 09:30:00,76.87,76.87,76.25,76.58,102499.0,61.3473,61.3473,60.8525,61.1159,102499.0
2017-05-08 10:00:00,76.53,76.57,76.31,76.49,25735.0,61.076,61.1079,60.9004,61.0441,25735.0
2017-05-08 10:30:00,76.45,76.57,76.28,76.31,47603.0,61.0121,61.1079,60.8765,60.9004,47603.0
2017-05-08 11:00:00,76.32,76.38,76.05,76.16,48215.0,60.9084,60.9563,60.6929,60.7807,48215.0
2017-05-08 11:30:00,76.17,76.49,76.17,76.46,26451.0,60.7887,61.0441,60.7887,61.0201,26451.0
2017-05-08 12:00:00,76.45,76.62,76.39,76.6,22765.0,61.0121,61.1478,60.9643,61.1318,22765.0
2017-05-08 12:30:00,76.61,76.71,76.56,76.7,10800.0,61.1398,61.2196,61.0999,61.2117,10800.0
2017-05-08 13:00:00,76.71,76.78,76.64,76.76,19571.0,61.2196,61.2755,61.1638,61.2595,19571.0
2017-05-08 13:30:00,76.74,76.82,76.62,76.62,41228.0,61.2436,61.3074,61.1478,61.1478,41228.0
2017-05-08 14:00:00,76.61,76.67,76.54,76.55,12609.0,61.1398,61.1877,61.084,61.0919,12609.0
2017-05-08 14:30:00,76.56,76.56,76.44,76.46,21469.0,61.0999,61.0999,61.0042,61.0201,21469.0
2017-05-08 15:00:00,76.47,76.63,76.4,76.57,60529.0,61.0281,61.1558,60.9722,61.1079,60529.0
2017-05-08 15:30:00,76.58,76.58,76.49,76.53,105464.0,61.1159,61.1159,61.0441,61.076,105464.0
2017-05-09 09:30:00,76.77,77.17,76.71,76.78,50157.0,61.2675,61.5867,61.2196,61.2755,50157.0
2017-05-09 10:00:00,76.78,76.97,76.75,76.95,49137.0,61.2755,61.4271,61.2516,61.4112,49137.0
2017-05-09 10:30:00,76.97,77.01,76.66,76.66,60734.0,61.4271,61.4591,61.1797,61.1797,60734.0
2017-05-09 11:00:00,76.67,76.84,76.62,76.63,50237.0,61.1877,61.3234,61.1478,61.1558,50237.0
2017-05-09 11:30:00,76.64,76.71,76.53,76.67,32892.0,61.1638,61.2196,61.076,61.1877,32892.0
2017-05-09 12:00:00,76.66,76.76,76.63,76.68,24056.0,61.1797,61.2595,61.1558,61.1957,24056.0
2017-05-09 12:30:00,76.65,76.83,76.65,76.83,27353.0,61.1718,61.3154,61.1718,61.3154,27353.0
2017-05-09 13:00:00,76.83,76.9,76.74,76.78,42888.0,61.3154,61.3713,61.2436,61.2755,42888.0
2017-05-09 13:30:00,76.78,76.9,76.76,76.86,51519.0,61.2755,61.3713,61.2595,61.3393,51519.0
2017-05-09 14:00:00,76.87,76.89,76.75,76.81,43142.0,61.3473,61.3633,61.2516,61.2994,43142.0
2017-05-09 14:30:00,76.8,76.82,76.69,76.75,39208.0,61.2915,61.3074,61.2037,61.2516,39208.0
2017-05-09 15:00:00,76.76,76.85,76.76,76.81,44367.0,61.2595,61.3314,61.2595,61.2994,44367.0
2017-05-09 15:30:00,76.81,76.82,76.54,76.67,174055.0,61.2994,61.3074,61.084,61.1877,174055.0
2017-05-10 09:30:00,76.65,77.17,76.47,76.95,45502.0,61.1718,61.5867,61.0281,61.4112,45502.0
2017-05-10 10:00:00,76.94,77.34,76.89,76.91,94577.0,61.4032,61.7224,61.3633,61.3792,94577.0
2017-05-10 10:30:00,76.91,77.07,76.54,76.7,194013.0,61.3792,61.5069,61.084,61.2117,194013.0
2017-05-10 11:00:00,76.7,76.76,76.49,76.58,66087.0,61.2117,61.2595,61.0441,61.1159,66087.0
2017-05-10 11:30:00,76.58,76.73,76.44,76.73,75778.0,61.1159,61.2356,61.0042,61.2356,75778.0
2017-05-10 12:00:00,76.72,76.77,76.62,76.76,65496.0,61.2276,61.2675,61.1478,61.2595,65496.0
2017-05-10 12:30:00,76.74,77.39,76.69,77.39,232305.0,61.2436,61.7623,61.2037,61.7623,232305.0
2017-05-10 13:00:00,77.39,77.42,77.15,77.42,46968.0,61.7623,61.7863,61.5708,61.7863,46968.0
2017-05-10 13:30:00,77.44,77.63,77.33,77.55,60049.0,61.8022,61.9539,61.7144,61.89,60049.0
2017-05-10 14:00:00,77.52,77.68,77.48,77.54,95543.0,61.8661,61.9938,61.8341,61.882,95543.0
2017-05-10 14:30:00,77.53,77.71,77.46,77.61,62328.0,61.874,62.0177,61.8182,61.9379,62328.0
2017-05-10 15:00:00,77.64,77.65,77.29,77.31,88475.0,61.9618,61.9698,61.6825,61.6985,88475.0
2017-05-10 15:30:00,77.31,77.38,77.22,77.34,219978.0,61.6985,61.7543,61.6266,61.7224,219978.0
2017-05-11 09:30:00,76.5,76.8,75.06,75.22,124832.0,61.052,61.2915,59.9028,60.0305,124832.0
2017-05-11 10:00:00,75.25,75.4,74.76,74.91,89950.0,60.0545,60.1742,59.6634,59.7831,89950.0
2017-05-11 10:30:00,74.87,75.43,74.73,75.27,105037.0,59.7512,60.1981,59.6395,60.0704,105037.0
2017-05-11 11:00:00,75.31,76.0,75.3,75.9,130132.0,60.1023,60.653,60.0944,60.5732,130132.0
2017-05-11 11:30:00,75.87,76.18,75.84,75.99,93446.0,60.5493,60.7967,60.5253,60.645,93446.0
2017-05-11 12:00:00,76.01,76.17,75.95,76.06,44863.0,60.661,60.7887,60.6131,60.7009,44863.0
2017-05-11 12:30:00,76.01,76.12,75.89,75.93,32223.0,60.661,60.7488,60.5652,60.5971,32223.0
2017-05-11 13:00:00,75.96,76.01,75.78,75.86,35203.0,60.6211,60.661,60.4774,60.5413,35203.0
2017-05-11 13:30:00,75.89,76.04,75.82,76.04,46397.0,60.5652,60.6849,60.5094,60.6849,46397.0
2017-05-11 14:00:00,76.06,76.17,75.88,76.09,51994.0,60.7009,60.7887,60.5572,60.7248,51994.0
2017-05-11 14:30:00,76.09,76.12,75.97,76.02,49836.0,60.7248,60.7488,60.6291,60.669,49836.0
2017-05-11 15:00:00,76.02,76.05,75.73,75.77,55587.0,60.669,60.6929,60.4375,60.4695,55587.0
2017-05-11 15:30:00,75.77,75.9,75.72,75.82,190360.0,60.4695,60.5732,60.4295,60.5094,190360.0
2017-05-12 09:30:00,75.36,75.5,74.11,74.53,193048.0,60.1422,60.254,59.1447,59.4799,193048.0
2017-05-12 10:00:00,74.46,74.54,74.29,74.46,136133.0,59.424,59.4878,59.2883,59.424,136133.0
2017-05-12 10:30:00,74.45,74.98,74.45,74.97,105421.0,59.416,59.839,59.416,59.831,105421.0
2017-05-12 11:00:00,74.92,75.18,74.75,75.07,169669.0,59.7911,59.9986,59.6554,59.9108,169669.0
2017-05-12 11:30:00,75.05,75.18,74.88,74.95,123150.0,59.8948,59.9986,59.7592,59.815,123150.0
2017-05-12 12:00:00,74.95,75.22,74.91,75.12,72733.0,59.815,60.0305,59.7831,59.9507,72733.0
2017-05-12 12:30:00,75.12,75.15,74.92,75.12,53176.0,59.9507,59.9747,59.7911,59.9507,53176.0
2017-05-12 13:00:00,75.1,75.19,74.94,74.97,52782.0,59.9347,60.0066,59.8071,59.831,52782.0
2017-05-12 13:30:00,74.97,75.1,74.88,75.06,50650.0,59.831,59.9347,59.7592,59.9028,50650.0
2017-05-12 14:00:00,75.06,75.06,74.93,74.98,29506.0,59.9028,59.9028,59.7991,59.839,29506.0
2017-05-12 14:30:00,74.97,75.09,74.93,74.97,50723.0,59.831,59.9268,59.7991,59.831,50723.0
2017-05-12 15:00:00,74.96,75.01,74.9,74.9,68644.0,59.823,59.8629,59.7751,59.7751,68644.0
2017-05-12 15:30:00,74.89,74.9,74.76,74.86,171866.0,59.7672,59.7751,59.6634,59.7432,171866.0
2017-05-15 09:30:00,74.95,75.03,74.2,74.2,111421.0,59.815,59.8789,59.2165,59.2165,111421.0
2017-05-15 10:00:00,74.23,74.59,74.2,74.45,109676.0,59.2404,59.5277,59.2165,59.416,109676.0
2017-05-15 10:30:00,74.44,74.7,74.42,74.45,98175.0,59.408,59.6155,59.3921,59.416,98175.0
2017-05-15 11:00:00,74.43,74.46,74.0,74.02,92679.0,59.4,59.424,59.0569,59.0728,92679.0
2017-05-15 11:30:00,74.02,74.07,73.77,73.8,170298.0,59.0728,59.1127,58.8733,58.8973,170298.0
2017-05-15 12:00:00,73.8,73.87,73.33,73.45,158884.0,58.8973,58.9531,58.5222,58.6179,158884.0
2017-05-15 12:30:00,73.45,73.57,73.35,73.57,108128.0,58.6179,58.7137,58.5381,58.7137,108128.0
2017-05-15 13:00:00,73.56,73.71,73.46,73.46,118851.0,58.7057,58.8254,58.6259,58.6259,118851.0
2017-05-15 13:30:00,73.47,73.58,73.32,73.42,74477.0,58.6339,58.7217,58.5142,58.594,74477.0
2017-05-15 14:00:00,73.42,73.43,73.1,73.11,91264.0,58.594,58.602,58.3386,58.3466,91264.0
2017-05-15 14:30:00,73.12,73.3,73.08,73.13,101282.0,58.3546,58.4982,58.3227,58.3626,101282.0
2017-05-15 15:00:00,73.13,73.28,72.94,73.25,149294.0,58.3626,58.4823,58.2109,58.4583,149294.0
2017-05-15 15:30:00,73.24,73.27,73.08,73.21,410615.0,58.4503,58.4743,58.3227,58.4264,410615.0
2017-05-16 09:30:00,72.1,72.56,70.72,71.91,567792.0,57.5406,57.9077,56.4392,57.3889,567792.0
2017-05-16 10:00:00,71.9,72.59,71.76,71.79,327997.0,57.3809,57.9316,57.2692,57.2932,327997.0
2017-05-16 10:30:00,71.79,71.87,71.42,71.59,95714.0,57.2932,57.357,56.9979,57.1335,95714.0
2017-05-16 11:00:00,71.59,71.76,71.42,71.42,99579.0,57.1335,57.2692,56.9979,56.9979,99579.0
2017-05-16 11:30:00,71.42,71.71,71.18,71.66,194154.0,56.9979,57.2293,56.8063,57.1894,194154.0
2017-05-16 12:00:00,71.67,72.44,71.52,72.26,125446.0,57.1974,57.8119,57.0777,57.6682,125446.0
2017-05-16 12:30:00,72.27,72.33,72.12,72.23,89472.0,57.6762,57.7241,57.5565,57.6443,89472.0
2017-05-16 13:00:00,72.25,72.28,71.98,72.14,51310.0,57.6603,57.6842,57.4448,57.5725,51310.0
2017-05-16 13:30:00,72.13,72.39,72.04,72.1,123091.0,57.5645,57.772,57.4927,57.5406,123091.0
2017-05-16 14:00:00,72.1,72.17,71.78,71.87,111579.0,57.5406,57.5964,57.2852,57.357,111579.0
2017-05-16 14:30:00,71.87,71.94,71.64,71.67,89432.0,57.357,57.4129,57.1734,57.1974,89432.0
2017-05-16 15:00:00,71.67,71.82,71.66,71.69,137793.0,57.1974,57.3171,57.1894,57.2133,137793.0
2017-05-16 15:30:00,71.68,71.85,71.67,71.77,303378.0,57.2054,57.341,57.1974,57.2772,303378.0
2017-05-17 09:30:00,71.16,71.39,70.78,70.96,282685.0,56.7904,56.9739,56.4871,56.6308,282685.0
2017-05-17 10:00:00,70.98,71.38,70.8,71.21,166115.0,56.6467,56.9659,56.5031,56.8303,166115.0
2017-05-17 10:30:00,71.2,71.55,70.76,70.78,178290.0,56.8223,57.1016,56.4711,56.4871,178290.0
2017-05-17 11:00:00,70.81,71.27,70.81,70.92,119289.0,56.511,56.8782,56.511,56.5988,119289.0
2017-05-17 11:30:00,70.92,71.04,70.8,70.97,85986.0,56.5988,56.6946,56.5031,56.6387,85986.0
2017-05-17 12:00:00,70.97,71.0,70.66,70.72,119224.0,56.6387,56.6627,56.3913,56.4392,119224.0
2017-05-17 12:30:00,70.71,71.03,70.71,70.96,103916.0,56.4312,56.6866,56.4312,56.6308,103916.0
2017-05-17 13:00:00,70.98,71.34,70.91,71.3,114783.0,56.6467,56.934,56.5909,56.9021,114783.0
2017-05-17 13:30:00,71.31,71.56,71.19,71.4,234858.0,56.9101,57.1096,56.8143,56.9819,234858.0
2017-05-17 14:00:00,71.38,71.54,70.98,71.01,136306.0,56.9659,57.0936,56.6467,56.6707,136306.0
2017-05-17 14:30:00,71.01,71.09,70.79,71.01,119053.0,56.6707,56.7345,56.4951,56.6707,119053.0
2017-05-17 15:00:00,71.02,71.09,70.81,71.04,160819.0,56.6786,56.7345,56.511,56.6946,160819.0
2017-05-17 15:30:00,71.02,71.09,70.76,70.84,386639.0,56.6786,56.7345,56.4711,56.535,386639.0
2017-05-18 09:30:00,71.12,71.82,70.43,70.44,161268.0,56.7584,57.3171,56.2078,56.2158,161268.0
2017-05-18 10:00:00,70.45,71.16,70.21,71.14,322709.0,56.2237,56.7904,56.0322,56.7744,322709.0
2017-05-18 10:30:00,71.11,71.55,70.76,70.79,250665.0,56.7505,57.1016,56.4711,56.4951,250665.0
2017-05-18 11:00:00,70.8,71.35,70.8,71.14,76813.0,56.5031,56.942,56.5031,56.7744,76813.0
2017-05-18 11:30:00,71.15,71.31,70.83,70.86,92404.0,56.7824,56.9101,56.527,56.5509,92404.0
2017-05-18 12:00:00,70.84,70.87,70.7,70.7,112155.0,56.535,56.5589,56.4233,56.4233,112155.0
2017-05-18 12:30:00,70.68,70.76,70.43,70.54,96423.0,56.4073,56.4711,56.2078,56.2956,96423.0
2017-05-18 13:00:00,70.57,70.68,70.5,70.57,64101.0,56.3195,56.4073,56.2636,56.3195,64101.0
2017-05-18 13:30:00,70.58,70.78,70.51,70.71,95922.0,56.3275,56.4871,56.2716,56.4312,95922.0
2017-05-18 14:00:00,70.73,70.8,70.56,70.76,149542.0,56.4472,56.5031,56.3115,56.4711,149542.0
2017-05-18 14:30:00,70.78,70.89,70.72,70.76,111925.0,56.4871,56.5749,56.4392,56.4711,111925.0
2017-05-18 15:00:00,70.77,70.79,70.41,70.44,276206.0,56.4791,56.4951,56.1918,56.2158,276206.0
2017-05-18 15:30:00,70.44,70.59,70.35,70.43,524044.0,56.2158,56.3355,56.1439,56.2078,524044.0
2017-05-19 09:30:00,60.5,61.4,58.13,59.34,3854875.0,48.283,49.0012,46.3916,47.3572,3854875.0
2017-05-19 10:00:00,59.34,60.26,58.75,60.0,1563726.0,47.3572,48.0915,46.8864,47.884,1563726.0
2017-05-19 10:30:00,59.98,60.53,59.64,60.05,1472917.0,47.868,48.3069,47.5966,47.9239,1472917.0
2017-05-19 11:00:00,60.03,60.32,59.82,59.98,793525.0,47.9079,48.1393,47.7403,47.868,793525.0
2017-05-19 11:30:00,59.97,60.29,59.67,59.91,841638.0,47.86,48.1154,47.6206,47.8121,841638.0
2017-05-19 12:00:00,59.91,60.25,59.47,59.91,1004318.0,47.8121,48.0835,47.461,47.8121,1004318.0
2017-05-19 12:30:00,59.9,59.96,59.53,59.58,642246.0,47.8041,47.852,47.5089,47.5488,642246.0
2017-05-19 13:00:00,59.6,59.75,59.1,59.37,834034.0,47.5647,47.6844,47.1657,47.3812,834034.0
2017-05-19 13:30:00,59.39,59.39,59.0,59.07,498882.0,47.3971,47.3971,47.0859,47.1418,498882.0
2017-05-19 14:00:00,59.09,59.11,58.8,58.85,633528.0,47.1577,47.1737,46.9263,46.9662,633528.0
2017-05-19 14:30:00,58.86,59.29,58.75,58.86,644151.0,46.9742,47.3173,46.8864,46.9742,644151.0
2017-05-19 15:00:00,58.87,58.93,58.66,58.75,512716.0,46.9821,47.03,46.8145,46.8864,512716.0
2017-05-19 15:30:00,58.76,58.86,58.44,58.72,1563342.0,46.8944,46.9742,46.639,46.8624,1563342.0
2017-05-22 09:30:00,59.11,60.37,58.5,60.22,1357646.0,47.1737,48.1792,46.6869,48.0595,1357646.0
2017-05-22 10:00:00,60.22,60.41,59.71,60.31,687828.0,48.0595,48.2112,47.6525,48.1314,687828.0
2017-05-22 10:30:00,60.3,60.48,59.81,60.42,422661.0,48.1234,48.267,47.7323,48.2191,422661.0
2017-05-22 11:00:00,60.4,60.95,60.32,60.8,463567.0,48.2032,48.6421,48.1393,48.5224,463567.0
2017-05-22 11:30:00,60.78,60.81,60.55,60.73,443776.0,48.5064,48.5304,48.3229,48.4665,443776.0
2017-05-22 12:00:00,60.72,61.0,60.42,60.55,326012.0,48.4586,48.682,48.2191,48.3229,326012.0
2017-05-22 12:30:00,60.56,60.6,60.23,60.34,250720.0,48.3309,48.3628,48.0675,48.1553,250720.0
2017-05-22 13:00:00,60.33,60.38,60.17,60.22,155693.0,48.1473,48.1872,48.0196,48.0595,155693.0
2017-05-22 13:30:00,60.22,60.28,59.92,59.92,300203.0,48.0595,48.1074,47.8201,47.8201,300203.0
2017-05-22 14:00:00,59.93,60.1,59.85,60.07,267231.0,47.8281,47.9638,47.7642,47.9398,267231.0
2017-05-22 14:30:00,60.07,60.29,60.01,60.24,254860.0,47.9398,48.1154,47.8919,48.0755,254860.0
2017-05-22 15:00:00,60.24,60.47,60.2,60.36,350925.0,48.0755,48.259,48.0436,48.1713,350925.0
2017-05-22 15:30:00,60.36,60.47,60.14,60.25,895529.0,48.1713,48.259,47.9957,48.0835,895529.0
2017-05-23 09:30:00,60.31,60.42,59.8,60.31,245837.0,48.1314,48.2191,47.7243,48.1314,245837.0
2017-05-23 10:00:00,60.31,60.36,59.96,60.1,228409.0,48.1314,48.1713,47.852,47.9638,228409.0
2017-05-23 10:30:00,60.1,60.37,60.09,60.34,238249.0,47.9638,48.1792,47.9558,48.1553,238249.0
2017-05-23 11:00:00,60.34,60.53,60.19,60.53,237375.0,48.1553,48.3069,48.0356,48.3069,237375.0
2017-05-23 11:30:00,60.53,60.63,60.41,60.49,180976.0,48.3069,48.3867,48.2112,48.275,180976.0
2017-05-23 12:00:00,60.5,60.59,60.46,60.47,157921.0,48.283,48.3548,48.2511,48.259,157921.0
2017-05-23 12:30:00,60.47,60.53,60.28,60.31,168119.0,48.259,48.3069,48.1074,48.1314,168119.0
2017-05-23 13:00:00,60.31,60.38,60.11,60.11,247896.0,48.1314,48.1872,47.9717,47.9717,247896.0
2017-05-23 13:30:00,60.1,60.15,60.0,60.03,209860.0,47.9638,48.0037,47.884,47.9079,209860.0
2017-05-23 14:00:00,60.02,60.05,59.61,59.62,221424.0,47.8999,47.9239,47.5727,47.5807,221424.0
2017-05-23 14:30:00,59.61,59.84,59.45,59.8,297151.0,47.5727,47.7563,47.445,47.7243,297151.0
2017-05-23 15:00:00,59.8,59.92,59.69,59.92,333111.0,47.7243,47.8201,47.6366,47.8201,333111.0
2017-05-23 15:30:00,59.92,60.0,59.81,59.87,501554.0,47.8201,47.884,47.7323,47.7802,501554.0
2017-05-24 09:30:00,59.78,59.96,58.98,59.09,379892.0,47.7084,47.852,47.0699,47.1577,379892.0
2017-05-24 10:00:00,59.09,59.12,58.65,59.04,499738.0,47.1577,47.1817,46.8066,47.1178,499738.0
2017-05-24 10:30:00,59.05,59.67,59.0,59.67,274709.0,47.1258,47.6206,47.0859,47.6206,274709.0
2017-05-24 11:00:00,59.67,59.79,59.39,59.44,216804.0,47.6206,47.7164,47.3971,47.437,216804.0
2017-05-24 11:30:00,59.44,59.62,59.43,59.48,187882.0,47.437,47.5807,47.4291,47.469,187882.0
2017-05-24 12:00:00,59.48,59.68,59.45,59.6,132901.0,47.469,47.6286,47.445,47.5647,132901.0
2017-05-24 12:30:00,59.6,59.63,59.43,59.53,190054.0,47.5647,47.5887,47.4291,47.5089,190054.0
2017-05-24 13:00:00,59.54,59.88,59.54,59.64,201546.0,47.5168,47.7882,47.5168,47.5966,201546.0
2017-05-24 13:30:00,59.64,59.64,59.4,59.42,118599.0,47.5966,47.5966,47.4051,47.4211,118599.0
2017-05-24 14:00:00,59.42,59.57,59.23,59.31,224599.0,47.4211,47.5408,47.2694,47.3333,224599.0
2017-05-24 14:30:00,59.32,59.49,59.28,59.47,157351.0,47.3413,47.4769,47.3093,47.461,157351.0
2017-05-24 15:00:00,59.47,59.53,59.31,59.49,192510.0,47.461,47.5089,47.3333,47.4769,192510.0
2017-05-24 15:30:00,59.48,59.65,59.45,59.63,464627.0,47.469,47.6046,47.445,47.5887,464627.0
2017-05-25 09:30:00,60.19,60.69,60.04,60.67,318085.0,48.0356,48.4346,47.9159,48.4187,318085.0
2017-05-25 10:00:00,60.66,60.97,60.59,60.79,366848.0,48.4107,48.6581,48.3548,48.5144,366848.0
2017-05-25 10:30:00,60.79,60.85,60.27,60.3,229079.0,48.5144,48.5623,48.0994,48.1234,229079.0
2017-05-25 11:00:00,60.3,60.36,60.0,60.06,186426.0,48.1234,48.1713,47.884,47.9318,186426.0
2017-05-25 11:30:00,60.05,60.13,59.7,59.7,223343.0,47.9239,47.9877,47.6445,47.6445,223343.0
2017-05-25 12:00:00,59.7,60.03,59.66,60.02,114681.0,47.6445,47.9079,47.6126,47.8999,114681.0
2017-05-25 12:30:00,60.02,60.02,59.73,59.89,159165.0,47.8999,47.8999,47.6685,47.7962,159165.0
2017-05-25 13:00:00,59.91,60.03,59.73,59.91,141595.0,47.8121,47.9079,47.6685,47.8121,141595.0
2017-05-25 13:30:00,59.91,59.96,59.58,59.71,133207.0,47.8121,47.852,47.5488,47.6525,133207.0
2017-05-25 14:00:00,59.73,59.78,59.43,59.66,148290.0,47.6685,47.7084,47.4291,47.6126,148290.0
2017-05-25 14:30:00,59.65,59.83,59.64,59.73,114249.0,47.6046,47.7483,47.5966,47.6685,114249.0
2017-05-25 15:00:00,59.72,59.78,59.67,59.68,101644.0,47.6605,47.7084,47.6206,47.6286,101644.0
2017-05-25 15:30:00,59.67,59.8,59.63,59.66,351559.0,47.6206,47.7243,47.5887,47.6126,351559.0
2017-05-26 09:30:00,59.57,59.73,59.07,59.15,136096.0,47.5408,47.6685,47.1418,47.2056,136096.0
2017-05-26 10:00:00,59.16,59.34,59.14,59.3,84316.0,47.2136,47.3572,47.1976,47.3253,84316.0
2017-05-26 10:30:00,59.33,59.48,59.2,59.44,79984.0,47.3492,47.469,47.2455,47.437,79984.0
2017-05-26 11:00:00,59.44,59.63,59.36,59.57,64595.0,47.437,47.5887,47.3732,47.5408,64595.0
2017-05-26 11:30:00,59.57,59.63,59.45,59.47,51440.0,47.5408,47.5887,47.445,47.461,51440.0
2017-05-26 12:00:00,59.47,59.54,59.39,59.48,40446.0,47.461,47.5168,47.3971,47.469,40446.0
2017-05-26 12:30:00,59.47,59.48,59.36,59.45,51556.0,47.461,47.469,47.3732,47.445,51556.0
2017-05-26 13:00:00,59.46,59.69,59.45,59.68,40734.0,47.453,47.6366,47.445,47.6286,40734.0
2017-05-26 13:30:00,59.66,59.77,59.63,59.67,33211.0,47.6126,47.7004,47.5887,47.6206,33211.0
2017-05-26 14:00:00,59.67,59.95,59.67,59.89,69817.0,47.6206,47.8441,47.6206,47.7962,69817.0
2017-05-26 14:30:00,59.89,59.89,59.78,59.81,55890.0,47.7962,47.7962,47.7084,47.7323,55890.0
2017-05-26 15:00:00,59.8,59.83,59.74,59.79,55935.0,47.7243,47.7483,47.6765,47.7164,55935.0
2017-05-26 15:30:00,59.79,59.87,59.75,59.81,225799.0,47.7164,47.7802,47.6844,47.7323,225799.0
2017-05-30 09:30:00,60.0,60.64,59.82,59.91,257788.0,47.884,48.3947,47.7403,47.8121,257788.0
2017-05-30 10:00:00,59.93,59.98,59.52,59.6,125096.0,47.8281,47.868,47.5009,47.5647,125096.0
2017-05-30 10:30:00,59.63,59.73,59.52,59.52,85029.0,47.5887,47.6685,47.5009,47.5009,85029.0
2017-05-30 11:00:00,59.54,59.64,59.45,59.48,91437.0,47.5168,47.5966,47.445,47.469,91437.0
2017-05-30 11:30:00,59.47,59.53,59.26,59.42,82239.0,47.461,47.5089,47.2934,47.4211,82239.0
2017-05-30 12:00:00,59.41,59.46,59.26,59.36,69871.0,47.4131,47.453,47.2934,47.3732,69871.0
2017-05-30 12:30:00,59.34,59.5,59.29,59.42,94921.0,47.3572,47.4849,47.3173,47.4211,94921.0
2017-05-30 13:00:00,59.41,59.48,59.34,59.39,91140.0,47.4131,47.469,47.3572,47.3971,91140.0
2017-05-30 13:30:00,59.39,59.49,59.33,59.48,69663.0,47.3971,47.4769,47.3492,47.469,69663.0
2017-05-30 14:00:00,59.47,59.61,59.46,59.57,91265.0,47.461,47.5727,47.453,47.5408,91265.0
2017-05-30 14:30:00,59.57,59.73,59.54,59.73,134623.0,47.5408,47.6685,47.5168,47.6685,134623.0
2017-05-30 15:00:00,59.73,59.86,59.72,59.77,155192.0,47.6685,47.7722,47.6605,47.7004,155192.0
2017-05-30 15:30:00,59.78,59.79,59.6,59.65,241655.0,47.7084,47.7164,47.5647,47.6046,241655.0
2017-05-31 09:30:00,59.64,59.64,58.69,58.77,218843.0,47.5966,47.5966,46.8385,46.9023,218843.0
2017-05-31 10:00:00,58.76,58.94,58.6,58.88,265886.0,46.8944,47.038,46.7667,46.9901,265886.0
2017-05-31 10:30:00,58.88,59.44,58.79,59.39,188360.0,46.9901,47.437,46.9183,47.3971,188360.0
2017-05-31 11:00:00,59.37,59.43,59.13,59.21,200928.0,47.3812,47.4291,47.1896,47.2535,200928.0
2017-05-31 11:30:00,59.23,59.37,59.17,59.17,138815.0,47.2694,47.3812,47.2216,47.2216,138815.0
2017-05-31 12:00:00,59.16,59.17,58.99,59.09,115563.0,47.2136,47.2216,47.0779,47.1577,115563.0
2017-05-31 12:30:00,59.08,59.46,59.07,59.26,195180.0,47.1497,47.453,47.1418,47.2934,195180.0
2017-05-31 13:00:00,59.27,59.3,59.16,59.19,93810.0,47.3014,47.3253,47.2136,47.2375,93810.0
2017-05-31 13:30:00,59.19,59.28,59.14,59.19,99247.0,47.2375,47.3093,47.1976,47.2375,99247.0
2017-05-31 14:00:00,59.18,59.25,59.13,59.25,164800.0,47.2295,47.2854,47.1896,47.2854,164800.0
2017-05-31 14:30:00,59.24,59.28,59.14,59.23,218862.0,47.2774,47.3093,47.1976,47.2694,218862.0
2017-05-31 15:00:00,59.24,59.41,59.24,59.35,179083.0,47.2774,47.4131,47.2774,47.3652,179083.0
2017-05-31 15:30:00,59.35,59.51,59.33,59.42,554853.0,47.3652,47.4929,47.3492,47.4211,554853.0
2017-06-01 09:30:00,59.5,59.7,59.04,59.34,189719.0,47.4849,47.6445,47.1178,47.3572,189719.0
2017-06-01 10:00:00,59.31,59.58,59.16,59.45,163024.0,47.3333,47.5488,47.2136,47.445,163024.0
2017-06-01 10:30:00,59.43,59.51,59.21,59.21,107842.0,47.4291,47.4929,47.2535,47.2535,107842.0
2017-06-01 11:00:00,59.22,59.34,59.1,59.13,111646.0,47.2615,47.3572,47.1657,47.1896,111646.0
2017-06-01 11:30:00,59.14,59.29,59.07,59.22,132144.0,47.1976,47.3173,47.1418,47.2615,132144.0
2017-06-01 12:00:00,59.23,59.39,59.23,59.29,130994.0,47.2694,47.3971,47.2694,47.3173,130994.0
2017-06-01 12:30:00,59.3,59.44,59.29,59.32,193514.0,47.3253,47.437,47.3173,47.3413,193514.0
2017-06-01 13:00:00,59.32,59.48,59.32,59.4,113898.0,47.3413,47.469,47.3413,47.4051,113898.0
2017-06-01 13:30:00,59.41,59.42,59.19,59.23,118218.0,47.4131,47.4211,47.2375,47.2694,118218.0
2017-06-01 14:00:00,59.23,59.27,59.19,59.22,148508.0,47.2694,47.3014,47.2375,47.2615,148508.0
2017-06-01 14:30:00,59.21,59.41,59.12,59.35,164144.0,47.2535,47.4131,47.1817,47.3652,164144.0
2017-06-01 15:00:00,59.35,59.41,59.19,59.23,121761.0,47.3652,47.4131,47.2375,47.2694,121761.0
2017-06-01 15:30:00,59.23,59.36,59.18,59.36,499736.0,47.2694,47.3732,47.2295,47.3732,499736.0
2017-06-02 09:30:00,59.45,59.55,58.38,58.41,313776.0,47.445,47.5248,46.5911,46.615,313776.0
2017-06-02 10:00:00,58.41,58.5,58.11,58.15,464967.0,46.615,46.6869,46.3756,46.4075,464967.0
2017-06-02 10:30:00,58.12,58.59,58.01,58.08,288535.0,46.3836,46.7587,46.2958,46.3517,288535.0
2017-06-02 11:00:00,58.09,58.17,57.88,58.0,336611.0,46.3596,46.4235,46.1921,46.2878,336611.0
2017-06-02 11:30:00,58.0,58.13,57.95,58.06,205943.0,46.2878,46.3916,46.2479,46.3357,205943.0
2017-06-02 12:00:00,58.05,58.06,57.75,57.8,216285.0,46.3277,46.3357,46.0883,46.1282,216285.0
2017-06-02 12:30:00,57.81,57.85,57.63,57.74,344043.0,46.1362,46.1681,45.9925,46.0803,344043.0
2017-06-02 13:00:00,57.74,58.04,57.72,57.88,199181.0,46.0803,46.3197,46.0644,46.1921,199181.0
2017-06-02 13:30:00,57.87,57.96,57.77,57.96,115265.0,46.1841,46.2559,46.1043,46.2559,115265.0
2017-06-02 14:00:00,57.95,58.14,57.92,57.93,125284.0,46.2479,46.3996,46.224,46.232,125284.0
2017-06-02 14:30:00,57.93,58.09,57.88,57.98,93917.0,46.232,46.3596,46.1921,46.2719,93917.0
2017-06-02 15:00:00,57.97,58.04,57.87,57.89,217254.0,46.2639,46.3197,46.1841,46.2,217254.0
2017-06-02 15:30:00,57.89,58.08,57.88,58.03,561638.0,46.2,46.3517,46.1921,46.3118,561638.0
2017-06-05 09:30:00,57.51,58.21,56.73,58.07,523576.0,45.8968,46.4554,45.2743,46.3437,523576.0
2017-06-05 10:00:00,58.05,58.21,57.75,57.77,288198.0,46.3277,46.4554,46.0883,46.1043,288198.0
2017-06-05 10:30:00,57.76,58.09,57.75,57.89,260770.0,46.0963,46.3596,46.0883,46.2,260770.0
2017-06-05 11:00:00,57.89,57.93,57.63,57.74,180911.0,46.2,46.232,45.9925,46.0803,180911.0
2017-06-05 11:30:00,57.79,57.82,57.49,57.76,197870.0,46.1202,46.1442,45.8808,46.0963,197870.0
2017-06-05 12:00:00,57.77,57.94,57.76,57.81,101930.0,46.1043,46.2399,46.0963,46.1362,101930.0
2017-06-05 12:30:00,57.8,57.98,57.79,57.89,96394.0,46.1282,46.2719,46.1202,46.2,96394.0
2017-06-05 13:00:00,57.89,58.02,57.88,57.99,137346.0,46.2,46.3038,46.1921,46.2798,137346.0
2017-06-05 13:30:00,57.98,58.12,57.96,57.99,132334.0,46.2719,46.3836,46.2559,46.2798,132334.0
2017-06-05 14:00:00,58.0,58.06,57.75,57.77,138979.0,46.2878,46.3357,46.0883,46.1043,138979.0
2017-06-05 14:30:00,57.76,57.78,57.47,57.64,264130.0,46.0963,46.1122,45.8648,46.0005,264130.0
2017-06-05 15:00:00,57.65,57.68,57.53,57.57,182771.0,46.0085,46.0324,45.9127,45.9447,182771.0
2017-06-05 15:30:00,57.57,57.74,57.56,57.61,421000.0,45.9447,46.0803,45.9367,45.9766,421000.0
2017-06-06 09:30:00,57.4,57.59,56.7,56.85,229568.0,45.809,45.9606,45.2503,45.37,229568.0
2017-06-06 10:00:00,56.89,56.9,56.71,56.73,139233.0,45.402,45.4099,45.2583,45.2743,139233.0
2017-06-06 10:30:00,56.74,56.81,56.07,56.08,489037.0,45.2823,45.3381,44.7476,44.7555,489037.0
2017-06-06 11:00:00,56.08,56.2,55.54,55.57,420647.0,44.7555,44.8513,44.3246,44.3485,420647.0
2017-06-06 11:30:00,55.57,55.76,55.54,55.61,388108.0,44.3485,44.5002,44.3246,44.3804,388108.0
2017-06-06 12:00:00,55.63,55.73,55.51,55.61,248775.0,44.3964,44.4762,44.3006,44.3804,248775.0
2017-06-06 12:30:00,55.61,55.63,55.25,55.37,230859.0,44.3804,44.3964,44.0931,44.1889,230859.0
2017-06-06 13:00:00,55.39,55.48,55.13,55.32,340752.0,44.2049,44.2767,43.9974,44.149,340752.0
2017-06-06 13:30:00,55.32,55.34,55.12,55.26,226043.0,44.149,44.165,43.9894,44.1011,226043.0
2017-06-06 14:00:00,55.27,55.28,54.96,55.05,445667.0,44.1091,44.1171,43.8617,43.9335,445667.0
2017-06-06 14:30:00,55.06,55.16,54.95,55.08,514143.0,43.9415,44.0213,43.8537,43.9575,514143.0
2017-06-06 15:00:00,55.08,55.09,54.82,55.0,490189.0,43.9575,43.9655,43.75,43.8936,490189.0
2017-06-06 15:30:00,55.01,55.22,54.93,55.08,812718.0,43.9016,44.0692,43.8378,43.9575,812718.0
2017-06-07 09:30:00,55.15,55.2,54.31,54.72,796242.0,44.0133,44.0532,43.343,43.6702,796242.0
2017-06-07 10:00:00,54.72,55.46,54.72,55.36,790250.0,43.6702,44.2607,43.6702,44.1809,790250.0
2017-06-07 10:30:00,55.36,55.68,55.19,55.19,489766.0,44.1809,44.4363,44.0453,44.0453,489766.0
2017-06-07 11:00:00,55.2,55.35,55.18,55.21,321163.0,44.0532,44.1729,44.0373,44.0612,321163.0
2017-06-07 11:30:00,55.21,55.57,55.2,55.22,192372.0,44.0612,44.3485,44.0532,44.0692,192372.0
2017-06-07 12:00:00,55.22,55.44,55.21,55.31,175856.0,44.0692,44.2448,44.0612,44.141,175856.0
2017-06-07 12:30:00,55.31,55.4,55.27,55.34,237594.0,44.141,44.2129,44.1091,44.165,237594.0
2017-06-07 13:00:00,55.35,55.48,55.26,55.4,201543.0,44.1729,44.2767,44.1011,44.2129,201543.0
2017-06-07 13:30:00,55.4,55.4,55.27,55.29,144716.0,44.2129,44.2129,44.1091,44.1251,144716.0
2017-06-07 14:00:00,55.3,55.3,55.19,55.2,161607.0,44.133,44.133,44.0453,44.0532,161607.0
2017-06-07 14:30:00,55.2,55.28,55.18,55.24,206009.0,44.0532,44.1171,44.0373,44.0852,206009.0
2017-06-07 15:00:00,55.25,55.27,55.18,55.22,257777.0,44.0931,44.1091,44.0373,44.0692,257777.0
2017-06-07 15:30:00,55.22,55.38,55.19,55.27,570614.0,44.0692,44.1969,44.0453,44.1091,570614.0
2017-06-08 09:30:00,55.29,55.65,54.84,55.05,530841.0,44.1251,44.4124,43.7659,43.9335,530841.0
2017-06-08 10:00:00,55.04,55.23,54.85,54.85,212748.0,43.9255,44.0772,43.7739,43.7739,212748.0
2017-06-08 10:30:00,54.87,55.14,54.87,55.04,191843.0,43.7899,44.0054,43.7899,43.9255,191843.0
2017-06-08 11:00:00,55.05,55.16,54.76,54.79,148445.0,43.9335,44.0213,43.7021,43.726,148445.0
2017-06-08 11:30:00,54.78,54.87,54.55,54.68,165478.0,43.718,43.7899,43.5345,43.6382,165478.0
2017-06-08 12:00:00,54.67,54.8,54.62,54.66,163942.0,43.6303,43.734,43.5904,43.6223,163942.0
2017-06-08 12:30:00,54.65,54.79,54.59,54.68,102193.0,43.6143,43.726,43.5664,43.6382,102193.0
2017-06-08 13:00:00,54.68,54.71,54.51,54.56,126117.0,43.6382,43.6622,43.5026,43.5425,126117.0
2017-06-08 13:30:00,54.55,54.68,54.51,54.54,140820.0,43.5345,43.6382,43.5026,43.5265,140820.0
2017-06-08 14:00:00,54.54,54.56,54.31,54.32,162068.0,43.5265,43.5425,43.343,43.3509,162068.0
2017-06-08 14:30:00,54.32,54.38,54.09,54.11,274612.0,43.3509,43.3988,43.1674,43.1833,274612.0
2017-06-08 15:00:00,54.11,54.15,53.92,54.04,357971.0,43.1833,43.2153,43.0317,43.1275,357971.0
2017-06-08 15:30:00,54.03,54.06,53.81,53.87,601662.0,43.1195,43.1434,42.9439,42.9918,601662.0
2017-06-09 09:30:00,53.95,53.95,53.11,53.26,569791.0,43.0557,43.0557,42.3853,42.505,569791.0
2017-06-09 10:00:00,53.27,53.86,53.19,53.86,472628.0,42.513,42.9838,42.4491,42.9838,472628.0
2017-06-09 10:30:00,53.87,54.04,53.75,53.95,282875.0,42.9918,43.1275,42.896,43.0557,282875.0
2017-06-09 11:00:00,53.95,54.41,53.88,54.22,283628.0,43.0557,43.4228,42.9998,43.2711,283628.0
2017-06-09 11:30:00,54.24,54.26,54.01,54.15,172967.0,43.2871,43.3031,43.1035,43.2153,172967.0
2017-06-09 12:00:00,54.15,54.37,54.14,54.21,221587.0,43.2153,43.3908,43.2073,43.2632,221587.0
2017-06-09 12:30:00,54.2,54.6,54.2,54.43,137358.0,43.2552,43.5744,43.2552,43.4387,137358.0
2017-06-09 13:00:00,54.42,54.59,54.41,54.53,134501.0,43.4307,43.5664,43.4228,43.5185,134501.0
2017-06-09 13:30:00,54.53,54.78,54.46,54.66,146764.0,43.5185,43.718,43.4627,43.6223,146764.0
2017-06-09 14:00:00,54.66,54.79,54.56,54.76,148534.0,43.6223,43.726,43.5425,43.7021,148534.0
2017-06-09 14:30:00,54.77,54.91,54.66,54.83,184125.0,43.7101,43.8218,43.6223,43.758,184125.0
2017-06-09 15:00:00,54.83,54.94,54.69,54.93,169773.0,43.758,43.8457,43.6462,43.8378,169773.0
2017-06-09 15:30:00,54.94,54.94,54.58,54.76,373649.0,43.8457,43.8457,43.5584,43.7021,373649.0
2017-06-12 09:30:00,54.65,55.23,54.4,55.13,509624.0,43.6143,44.0772,43.4148,43.9974,509624.0
2017-06-12 10:00:00,55.13,55.7,54.37,55.52,481549.0,43.9974,44.4523,43.3908,44.3086,481549.0
2017-06-12 10:30:00,55.58,55.85,55.37,55.64,325933.0,44.3565,44.572,44.1889,44.4044,325933.0
2017-06-12 11:00:00,55.63,55.75,54.78,55.12,321663.0,44.3964,44.4922,43.718,43.9894,321663.0
2017-06-12 11:30:00,55.09,55.4,54.99,55.11,235212.0,43.9655,44.2129,43.8856,43.9814,235212.0
2017-06-12 12:00:00,55.1,55.2,55.0,55.16,137865.0,43.9734,44.0532,43.8936,44.0213,137865.0
2017-06-12 12:30:00,55.17,55.36,55.11,55.17,135892.0,44.0293,44.1809,43.9814,44.0293,135892.0
2017-06-12 13:00:00,55.17,55.26,55.03,55.07,91370.0,44.0293,44.1011,43.9176,43.9495,91370.0
2017-06-12 13:30:00,55.07,55.22,54.97,55.13,253773.0,43.9495,44.0692,43.8697,43.9974,253773.0
2017-06-12 14:00:00,55.13,55.21,54.96,55.04,129223.0,43.9974,44.0612,43.8617,43.9255,129223.0
2017-06-12 14:30:00,55.03,55.09,54.9,55.04,144341.0,43.9176,43.9655,43.8138,43.9255,144341.0
2017-06-12 15:00:00,55.01,55.1,54.95,54.99,139505.0,43.9016,43.9734,43.8537,43.8856,139505.0
2017-06-12 15:30:00,54.99,55.05,54.75,54.86,574322.0,43.8856,43.9335,43.6941,43.7819,574322.0
2017-06-13 09:30:00,54.06,54.62,53.29,54.42,469917.0,43.1434,43.5904,42.5289,43.4307,469917.0
2017-06-13 10:00:00,54.41,55.12,54.39,55.0,259890.0,43.4228,43.9894,43.4068,43.8936,259890.0
2017-06-13 10:30:00,55.01,55.36,54.99,55.2,167792.0,43.9016,44.1809,43.8856,44.0532,167792.0
2017-06-13 11:00:00,55.18,55.19,54.78,54.9,131026.0,44.0373,44.0453,43.718,43.8138,131026.0
2017-06-13 11:30:00,54.9,55.14,54.79,55.04,140194.0,43.8138,44.0054,43.726,43.9255,140194.0
2017-06-13 12:00:00,55.01,55.11,54.97,55.05,154735.0,43.9016,43.9814,43.8697,43.9335,154735.0
2017-06-13 12:30:00,55.06,55.35,55.03,55.21,113174.0,43.9415,44.1729,43.9176,44.0612,113174.0
2017-06-13 13:00:00,55.21,55.23,55.06,55.07,99771.0,44.0612,44.0772,43.9415,43.9495,99771.0
2017-06-13 13:30:00,55.08,55.22,54.98,55.13,101370.0,43.9575,44.0692,43.8777,43.9974,101370.0
2017-06-13 14:00:00,55.13,55.2,55.07,55.17,186744.0,43.9974,44.0532,43.9495,44.0293,186744.0
2017-06-13 14:30:00,55.16,55.22,55.02,55.05,124513.0,44.0213,44.0692,43.9096,43.9335,124513.0
2017-06-13 15:00:00,55.05,55.19,55.01,55.14,121047.0,43.9335,44.0453,43.9016,44.0054,121047.0
2017-06-13 15:30:00,55.14,55.18,55.06,55.1,401889.0,44.0054,44.0373,43.9415,43.9734,401889.0
2017-06-14 09:30:00,55.5,55.5,54.51,54.55,159915.0,44.2927,44.2927,43.5026,43.5345,159915.0
2017-06-14 10:00:00,54.58,54.91,54.28,54.88,529306.0,43.5584,43.8218,43.319,43.7979,529306.0
2017-06-14 10:30:00,54.91,54.94,54.32,54.37,252472.0,43.8218,43.8457,43.3509,43.3908,252472.0
2017-06-14 11:00:00,54.38,54.43,54.07,54.14,254486.0,43.3988,43.4387,43.1514,43.2073,254486.0
2017-06-14 11:30:00,54.14,54.18,53.87,53.97,215569.0,43.2073,43.2392,42.9918,43.0716,215569.0
2017-06-14 12:00:00,53.95,54.15,53.95,54.04,71344.0,43.0557,43.2153,43.0557,43.1275,71344.0
2017-06-14 12:30:00,54.04,54.06,53.8,53.88,136683.0,43.1275,43.1434,42.9359,42.9998,136683.0
2017-06-14 13:00:00,53.88,54.06,53.86,53.88,112922.0,42.9998,43.1434,42.9838,42.9998,112922.0
2017-06-14 13:30:00,53.87,53.96,53.82,53.82,84796.0,42.9918,43.0636,42.9519,42.9519,84796.0
2017-06-14 14:00:00,53.83,54.06,53.8,53.95,131823.0,42.9599,43.1434,42.9359,43.0557,131823.0
2017-06-14 14:30:00,53.94,54.0,53.72,53.77,231559.0,43.0477,43.0956,42.8721,42.912,231559.0
2017-06-14 15:00:00,53.77,53.83,53.59,53.7,360380.0,42.912,42.9599,42.7684,42.8561,360380.0
2017-06-14 15:30:00,53.7,53.89,53.67,53.76,536535.0,42.8561,43.0078,42.8322,42.904,536535.0
2017-06-15 09:30:00,53.5,53.99,53.16,53.3,297705.0,42.6965,43.0876,42.4252,42.5369,297705.0
2017-06-15 10:00:00,53.31,53.35,52.87,52.98,392115.0,42.5449,42.5768,42.1937,42.2815,392115.0
2017-06-15 10:30:00,52.98,53.1,52.41,52.57,271791.0,42.2815,42.3773,41.8266,41.9543,271791.0
2017-06-15 11:00:00,52.58,52.7,52.27,52.58,297308.0,41.9623,42.0581,41.7149,41.9623,297308.0
2017-06-15 11:30:00,52.59,52.68,52.51,52.64,214218.0,41.9703,42.0421,41.9064,42.0102,214218.0
2017-06-15 12:00:00,52.64,52.83,52.6,52.69,111147.0,42.0102,42.1618,41.9783,42.0501,111147.0
2017-06-15 12:30:00,52.69,52.73,52.58,52.67,102076.0,42.0501,42.082,41.9623,42.0341,102076.0
2017-06-15 13:00:00,52.66,52.7,52.49,52.51,101845.0,42.0261,42.0581,41.8905,41.9064,101845.0
2017-06-15 13:30:00,52.5,52.62,52.46,52.57,133758.0,41.8985,41.9942,41.8665,41.9543,133758.0
2017-06-15 14:00:00,52.57,52.69,52.52,52.57,200425.0,41.9543,42.0501,41.9144,41.9543,200425.0
2017-06-15 14:30:00,52.56,52.63,52.51,52.61,130123.0,41.9463,42.0022,41.9064,41.9862,130123.0
2017-06-15 15:00:00,52.6,52.8,52.59,52.78,226560.0,41.9783,42.1379,41.9703,42.1219,226560.0
2017-06-15 15:30:00,52.77,52.91,52.73,52.85,689510.0,42.1139,42.2257,42.082,42.1778,689510.0
2017-06-16 09:30:00,52.73,52.84,51.79,51.81,595505.0,42.082,42.1698,41.3318,41.3478,595505.0
2017-06-16 10:00:00,51.81,51.87,51.2,51.29,653920.0,41.3478,41.3957,40.861,40.9328,653920.0
2017-06-16 10:30:00,51.29,51.3,50.59,50.72,940152.0,40.9328,40.9408,40.3742,40.4779,940152.0
2017-06-16 11:00:00,50.72,51.24,50.71,51.15,483755.0,40.4779,40.8929,40.4699,40.8211,483755.0
2017-06-16 11:30:00,51.15,51.54,51.06,51.43,385945.0,40.8211,41.1323,40.7492,41.0445,385945.0
2017-06-16 12:00:00,51.43,51.66,51.34,51.47,258948.0,41.0445,41.2281,40.9727,41.0765,258948.0
2017-06-16 12:30:00,51.47,51.48,51.19,51.3,245728.0,41.0765,41.0844,40.853,40.9408,245728.0
2017-06-16 13:00:00,51.31,51.33,51.17,51.22,170393.0,40.9488,40.9647,40.837,40.8769,170393.0
2017-06-16 13:30:00,51.22,51.34,51.17,51.32,199482.0,40.8769,40.9727,40.837,40.9567,199482.0
2017-06-16 14:00:00,51.32,51.33,51.18,51.24,185267.0,40.9567,40.9647,40.845,40.8929,185267.0
2017-06-16 14:30:00,51.23,51.58,51.18,51.45,227415.0,40.8849,41.1642,40.845,41.0605,227415.0
2017-06-16 15:00:00,51.45,51.64,51.42,51.59,305469.0,41.0605,41.2121,41.0365,41.1722,305469.0
2017-06-16 15:30:00,51.59,52.06,51.58,52.04,805924.0,41.1722,41.5473,41.1642,41.5313,805924.0
2017-06-19 09:30:00,52.09,52.22,51.01,51.06,297587.0,41.5713,41.675,40.7093,40.7492,297587.0
2017-06-19 10:00:00,51.07,51.38,50.91,51.33,279076.0,40.7572,41.0046,40.6295,40.9647,279076.0
2017-06-19 10:30:00,51.33,51.62,51.3,51.39,394648.0,40.9647,41.1962,40.9408,41.0126,394648.0
2017-06-19 11:00:00,51.4,51.55,51.3,51.37,173286.0,41.0206,41.1403,40.9408,40.9966,173286.0
2017-06-19 11:30:00,51.37,51.42,51.32,51.42,114078.0,40.9966,41.0365,40.9567,41.0365,114078.0
2017-06-19 12:00:00,51.42,51.55,51.42,51.48,150885.0,41.0365,41.1403,41.0365,41.0844,150885.0
2017-06-19 12:30:00,51.48,51.55,51.41,51.54,179669.0,41.0844,41.1403,41.0286,41.1323,179669.0
2017-06-19 13:00:00,51.54,51.57,51.45,51.5,146202.0,41.1323,41.1563,41.0605,41.1004,146202.0
2017-06-19 13:30:00,51.5,51.51,51.37,51.47,123374.0,41.1004,41.1084,40.9966,41.0765,123374.0
2017-06-19 14:00:00,51.47,51.5,51.34,51.4,149653.0,41.0765,41.1004,40.9727,41.0206,149653.0
2017-06-19 14:30:00,51.39,51.42,51.1,51.14,231391.0,41.0126,41.0365,40.7812,40.8131,231391.0
2017-06-19 15:00:00,51.14,51.4,51.13,51.4,232713.0,40.8131,41.0206,40.8051,41.0206,232713.0
2017-06-19 15:30:00,51.41,51.46,51.33,51.43,517679.0,41.0286,41.0685,40.9647,41.0445,517679.0
2017-06-20 09:30:00,51.06,51.33,50.87,51.14,220871.0,40.7492,40.9647,40.5976,40.8131,220871.0
2017-06-20 10:00:00,51.15,51.15,50.75,50.77,171080.0,40.8211,40.8211,40.5018,40.5178,171080.0
2017-06-20 10:30:00,50.77,50.91,50.54,50.67,522839.0,40.5178,40.6295,40.3343,40.438,522839.0
2017-06-20 11:00:00,50.67,51.04,50.58,51.03,269301.0,40.438,40.7333,40.3662,40.7253,269301.0
2017-06-20 11:30:00,51.03,51.05,50.76,50.79,123118.0,40.7253,40.7413,40.5098,40.5338,123118.0
2017-06-20 12:00:00,50.78,50.84,50.39,50.5,232026.0,40.5258,40.5737,40.2145,40.3023,232026.0
2017-06-20 12:30:00,50.49,50.63,50.45,50.57,166332.0,40.2943,40.4061,40.2624,40.3582,166332.0
2017-06-20 13:00:00,50.57,50.58,50.24,50.41,163150.0,40.3582,40.3662,40.0948,40.2305,163150.0
2017-06-20 13:30:00,50.39,50.42,50.3,50.31,146905.0,40.2145,40.2385,40.1427,40.1507,146905.0
2017-06-20 14:00:00,50.3,50.33,50.22,50.28,168451.0,40.1427,40.1667,40.0789,40.1268,168451.0
2017-06-20 14:30:00,50.29,50.41,50.24,50.4,135940.0,40.1347,40.2305,40.0948,40.2225,135940.0
2017-06-20 15:00:00,50.4,50.45,50.32,50.44,146822.0,40.2225,40.2624,40.1587,40.2544,146822.0
2017-06-20 15:30:00,50.45,50.45,50.21,50.33,442880.0,40.2624,40.2624,40.0709,40.1667,442880.0
2017-06-21 09:30:00,47.0,47.95,44.87,47.88,4285249.0,37.5091,38.2673,35.8092,38.2114,4285249.0
2017-06-21 10:00:00,47.9,48.18,47.11,47.65,1442427.0,38.2274,38.4508,37.5969,38.0278,1442427.0
2017-06-21 10:30:00,47.65,48.1,47.34,47.57,761866.0,38.0278,38.387,37.7804,37.964,761866.0
2017-06-21 11:00:00,47.57,47.76,47.26,47.32,682108.0,37.964,38.1156,37.7166,37.7645,682108.0
2017-06-21 11:30:00,47.32,47.42,46.84,47.33,902899.0,37.7645,37.8443,37.3814,37.7725,902899.0
2017-06-21 12:00:00,47.32,47.54,47.17,47.18,400362.0,37.7645,37.9401,37.6448,37.6527,400362.0
2017-06-21 12:30:00,47.19,47.26,46.66,46.95,491813.0,37.6607,37.7166,37.2378,37.4692,491813.0
2017-06-21 13:00:00,46.95,47.11,46.88,46.9,268200.0,37.4692,37.5969,37.4133,37.4293,268200.0
2017-06-21 13:30:00,46.89,47.34,46.76,47.29,401519.0,37.4213,37.7804,37.3176,37.7405,401519.0
2017-06-21 14:00:00,47.29,47.59,47.04,47.55,376422.0,37.7405,37.98,37.541,37.948,376422.0
2017-06-21 14:30:00,47.54,47.82,47.5,47.75,433873.0,37.9401,38.1635,37.9081,38.1076,433873.0
2017-06-21 15:00:00,47.74,47.9,47.51,47.65,487390.0,38.0997,38.2274,37.9161,38.0278,487390.0
2017-06-21 15:30:00,47.64,47.93,47.61,47.82,916033.0,38.0199,38.2513,37.9959,38.1635,916033.0
2017-06-22 09:30:00,48.49,49.3,48.13,48.59,709673.0,38.6982,39.3446,38.4109,38.778,709673.0
2017-06-22 10:00:00,48.59,48.6,48.01,48.34,550848.0,38.778,38.786,38.3151,38.5785,550848.0
2017-06-22 10:30:00,48.33,48.33,47.97,48.07,195094.0,38.5705,38.5705,38.2832,38.363,195094.0
2017-06-22 11:00:00,48.07,48.34,48.06,48.14,172868.0,38.363,38.5785,38.355,38.4189,172868.0
2017-06-22 11:30:00,48.15,48.15,47.92,47.99,214813.0,38.4269,38.4269,38.2433,38.2992,214813.0
2017-06-22 12:00:00,47.99,48.25,47.99,48.15,160448.0,38.2992,38.5067,38.2992,38.4269,160448.0
2017-06-22 12:30:00,48.16,48.23,47.9,47.95,181972.0,38.4349,38.4907,38.2274,38.2673,181972.0
2017-06-22 13:00:00,47.95,48.02,47.82,48.0,140789.0,38.2673,38.3231,38.1635,38.3072,140789.0
2017-06-22 13:30:00,48.0,48.19,47.98,48.04,135230.0,38.3072,38.4588,38.2912,38.3391,135230.0
2017-06-22 14:00:00,48.03,48.14,47.98,48.11,142967.0,38.3311,38.4189,38.2912,38.395,142967.0
2017-06-22 14:30:00,48.11,48.16,48.07,48.08,137427.0,38.395,38.4349,38.363,38.371,137427.0
2017-06-22 15:00:00,48.08,48.16,47.92,47.95,153992.0,38.371,38.4349,38.2433,38.2673,153992.0
2017-06-22 15:30:00,47.94,47.94,47.45,47.5,813307.0,38.2593,38.2593,37.8682,37.9081,813307.0
2017-06-23 09:30:00,47.47,48.77,47.25,48.75,723212.0,37.8842,38.9217,37.7086,38.9057,723212.0
2017-06-23 10:00:00,48.75,48.76,48.45,48.53,299295.0,38.9057,38.9137,38.6663,38.7301,299295.0
2017-06-23 10:30:00,48.5,48.64,48.37,48.57,270902.0,38.7062,38.8179,38.6024,38.7621,270902.0
2017-06-23 11:00:00,48.57,48.58,48.33,48.48,185730.0,38.7621,38.77,38.5705,38.6902,185730.0
2017-06-23 11:30:00,48.48,48.7,48.41,48.44,273069.0,38.6902,38.8658,38.6344,38.6583,273069.0
2017-06-23 12:00:00,48.45,48.49,48.31,48.4,129947.0,38.6663,38.6982,38.5546,38.6264,129947.0
2017-06-23 12:30:00,48.4,48.43,48.28,48.3,101954.0,38.6264,38.6503,38.5306,38.5466,101954.0
2017-06-23 13:00:00,48.29,48.3,48.1,48.12,143602.0,38.5386,38.5466,38.387,38.4029,143602.0
2017-06-23 13:30:00,48.11,48.29,48.03,48.21,133161.0,38.395,38.5386,38.3311,38.4748,133161.0
2017-06-23 14:00:00,48.23,48.29,48.16,48.21,136853.0,38.4907,38.5386,38.4349,38.4748,136853.0
2017-06-23 14:30:00,48.2,48.3,48.12,48.16,173162.0,38.4668,38.5466,38.4029,38.4349,173162.0
2017-06-23 15:00:00,48.16,48.43,48.07,48.3,401405.0,38.4349,38.6503,38.363,38.5466,401405.0
2017-06-23 15:30:00,48.31,48.32,47.98,48.0,1258445.0,38.5546,38.5625,38.2912,38.3072,1258445.0
2017-06-26 09:30:00,48.21,48.36,47.92,48.17,294725.0,38.4748,38.5945,38.2433,38.4428,294725.0
2017-06-26 10:00:00,48.19,48.64,48.17,48.37,307023.0,38.4588,38.8179,38.4428,38.6024,307023.0
2017-06-26 10:30:00,48.37,48.62,48.33,48.52,202964.0,38.6024,38.802,38.5705,38.7222,202964.0
2017-06-26 11:00:00,48.53,48.58,48.14,48.19,172848.0,38.7301,38.77,38.4189,38.4588,172848.0
2017-06-26 11:30:00,48.2,48.46,48.11,48.27,233110.0,38.4668,38.6743,38.395,38.5226,233110.0
2017-06-26 12:00:00,48.27,48.51,48.17,48.48,235682.0,38.5226,38.7142,38.4428,38.6902,235682.0
2017-06-26 12:30:00,48.48,48.5,48.34,48.4,128535.0,38.6902,38.7062,38.5785,38.6264,128535.0
2017-06-26 13:00:00,48.41,48.57,48.31,48.56,225865.0,38.6344,38.7621,38.5546,38.7541,225865.0
2017-06-26 13:30:00,48.55,48.7,48.47,48.64,143449.0,38.7461,38.8658,38.6823,38.8179,143449.0
2017-06-26 14:00:00,48.63,48.73,48.57,48.59,114523.0,38.8099,38.8898,38.7621,38.778,114523.0
2017-06-26 14:30:00,48.58,48.65,48.46,48.59,149876.0,38.77,38.8259,38.6743,38.778,149876.0
2017-06-26 15:00:00,48.58,48.68,48.47,48.53,191394.0,38.77,38.8498,38.6823,38.7301,191394.0
2017-06-26 15:30:00,48.53,48.56,48.31,48.38,492411.0,38.7301,38.7541,38.5546,38.6104,492411.0
2017-06-27 09:30:00,48.21,48.72,48.03,48.07,225034.0,38.4748,38.8818,38.3311,38.363,225034.0
2017-06-27 10:00:00,48.08,48.48,48.01,48.36,176985.0,38.371,38.6902,38.3151,38.5945,176985.0
2017-06-27 10:30:00,48.36,48.45,48.25,48.38,185791.0,38.5945,38.6663,38.5067,38.6104,185791.0
2017-06-27 11:00:00,48.39,48.61,48.32,48.58,178875.0,38.6184,38.794,38.5625,38.77,178875.0
2017-06-27 11:30:00,48.58,48.92,48.52,48.74,313259.0,38.77,39.0414,38.7222,38.8977,313259.0
2017-06-27 12:00:00,48.73,48.9,48.67,48.85,211759.0,38.8898,39.0254,38.8419,38.9855,211759.0
2017-06-27 12:30:00,48.85,48.95,48.76,48.91,148811.0,38.9855,39.0653,38.9137,39.0334,148811.0
2017-06-27 13:00:00,48.9,48.9,48.61,48.81,188170.0,39.0254,39.0254,38.794,38.9536,188170.0
2017-06-27 13:30:00,48.82,48.86,48.7,48.72,120265.0,38.9616,38.9935,38.8658,38.8818,120265.0
2017-06-27 14:00:00,48.73,48.78,48.56,48.66,172154.0,38.8898,38.9297,38.7541,38.8339,172154.0
2017-06-27 14:30:00,48.66,48.87,48.66,48.83,133685.0,38.8339,39.0015,38.8339,38.9696,133685.0
2017-06-27 15:00:00,48.83,48.83,48.65,48.69,137406.0,38.9696,38.9696,38.8259,38.8578,137406.0
2017-06-27 15:30:00,48.69,48.71,48.47,48.5,444300.0,38.8578,38.8738,38.6823,38.7062,444300.0
2017-06-28 09:30:00,48.5,48.93,48.33,48.55,130708.0,38.7062,39.0494,38.5705,38.7461,130708.0
2017-06-28 10:00:00,48.53,48.86,48.42,48.86,126008.0,38.7301,38.9935,38.6424,38.9935,126008.0
2017-06-28 10:30:00,48.86,48.87,48.65,48.77,118301.0,38.9935,39.0015,38.8259,38.9217,118301.0
2017-06-28 11:00:00,48.79,48.82,48.41,48.5,136624.0,38.9376,38.9616,38.6344,38.7062,136624.0
2017-06-28 11:30:00,48.52,48.69,48.42,48.65,85962.0,38.7222,38.8578,38.6424,38.8259,85962.0
2017-06-28 12:00:00,48.64,48.7,48.37,48.42,124724.0,38.8179,38.8658,38.6024,38.6424,124724.0
2017-06-28 12:30:00,48.44,48.73,48.44,48.72,173238.0,38.6583,38.8898,38.6583,38.8818,173238.0
2017-06-28 13:00:00,48.71,48.81,48.67,48.7,73145.0,38.8738,38.9536,38.8419,38.8658,73145.0
2017-06-28 13:30:00,48.68,48.72,48.61,48.66,92908.0,38.8498,38.8818,38.794,38.8339,92908.0
2017-06-28 14:00:00,48.67,48.81,48.65,48.77,103121.0,38.8419,38.9536,38.8259,38.9217,103121.0
2017-06-28 14:30:00,48.78,48.82,48.75,48.78,98721.0,38.9297,38.9616,38.9057,38.9297,98721.0
2017-06-28 15:00:00,48.77,48.92,48.69,48.7,190871.0,38.9217,39.0414,38.8578,38.8658,190871.0
2017-06-28 15:30:00,48.7,48.75,48.64,48.72,453793.0,38.8658,38.9057,38.8179,38.8818,453793.0
2017-06-29 09:30:00,48.77,49.45,48.59,49.0,225726.0,38.9217,39.4644,38.778,39.1052,225726.0
2017-06-29 10:00:00,49.03,49.23,48.94,49.1,306528.0,39.1292,39.2888,39.0573,39.185,306528.0
2017-06-29 10:30:00,49.09,49.23,49.04,49.12,143533.0,39.1771,39.2888,39.1372,39.201,143533.0
2017-06-29 11:00:00,49.13,49.16,48.94,48.97,108078.0,39.209,39.2329,39.0573,39.0813,108078.0
2017-06-29 11:30:00,48.97,48.97,48.42,48.45,134187.0,39.0813,39.0813,38.6424,38.6663,134187.0
2017-06-29 12:00:00,48.42,48.72,48.38,48.42,125730.0,38.6424,38.8818,38.6104,38.6424,125730.0
2017-06-29 12:30:00,48.41,48.61,48.38,48.52,137866.0,38.6344,38.794,38.6104,38.7222,137866.0
2017-06-29 13:00:00,48.52,48.64,48.26,48.36,124649.0,38.7222,38.8179,38.5147,38.5945,124649.0
2017-06-29 13:30:00,48.37,48.52,48.35,48.46,113157.0,38.6024,38.7222,38.5865,38.6743,113157.0
2017-06-29 14:00:00,48.45,48.6,48.35,48.55,125763.0,38.6663,38.786,38.5865,38.7461,125763.0
2017-06-29 14:30:00,48.55,48.92,48.5,48.84,185071.0,38.7461,39.0414,38.7062,38.9775,185071.0
2017-06-29 15:00:00,48.83,49.02,48.81,48.85,248469.0,38.9696,39.1212,38.9536,38.9855,248469.0
2017-06-29 15:30:00,48.85,48.92,48.6,48.7,440793.0,38.9855,39.0414,38.786,38.8658,440793.0
2017-06-30 09:30:00,49.14,49.77,48.85,48.88,477804.0,39.217,39.7197,38.9855,39.0095,477804.0
2017-06-30 10:00:00,48.87,49.02,48.67,48.89,194177.0,39.0015,39.1212,38.8419,39.0174,194177.0
2017-06-30 10:30:00,48.89,49.25,48.89,49.02,183941.0,39.0174,39.3047,39.0174,39.1212,183941.0
2017-06-30 11:00:00,49.04,49.1,48.76,48.83,247432.0,39.1372,39.185,38.9137,38.9696,247432.0
2017-06-30 11:30:00,48.83,49.29,48.83,49.22,231320.0,38.9696,39.3367,38.9696,39.2808,231320.0
2017-06-30 12:00:00,49.25,49.29,49.11,49.14,102176.0,39.3047,39.3367,39.193,39.217,102176.0
2017-06-30 12:30:00,49.14,49.3,49.12,49.29,119303.0,39.217,39.3446,39.201,39.3367,119303.0
2017-06-30 13:00:00,49.3,49.44,49.28,49.38,156899.0,39.3446,39.4564,39.3287,39.4085,156899.0
2017-06-30 13:30:00,49.38,49.39,49.18,49.19,109040.0,39.4085,39.4165,39.2489,39.2569,109040.0
2017-06-30 14:00:00,49.18,49.66,49.12,49.58,298846.0,39.2489,39.632,39.201,39.5681,298846.0
2017-06-30 14:30:00,49.58,49.61,49.4,49.45,150125.0,39.5681,39.592,39.4245,39.4644,150125.0
2017-06-30 15:00:00,49.46,49.47,49.29,49.41,155001.0,39.4723,39.4803,39.3367,39.4324,155001.0
2017-06-30 15:30:00,49.41,49.43,49.24,49.27,461226.0,39.4324,39.4484,39.2968,39.3207,461226.0
2017-07-03 09:30:00,49.59,50.15,49.59,49.87,286666.0,39.5761,40.023,39.5761,39.7995,286666.0
2017-07-03 10:00:00,49.84,49.99,49.6,49.63,212408.0,39.7756,39.8953,39.5841,39.608,212408.0
2017-07-03 10:30:00,49.63,49.86,49.58,49.81,191971.0,39.608,39.7916,39.5681,39.7517,191971.0
2017-07-03 11:00:00,49.82,50.17,49.8,50.07,207821.0,39.7596,40.039,39.7437,39.9592,207821.0
2017-07-03 11:30:00,50.05,50.17,49.89,50.08,161766.0,39.9432,40.039,39.8155,39.9671,161766.0
2017-07-03 12:00:00,50.09,50.34,50.06,50.25,223451.0,39.9751,40.1746,39.9512,40.1028,223451.0
2017-07-03 12:30:00,50.24,50.71,50.24,50.63,562930.0,40.0948,40.4699,40.0948,40.4061,562930.0
2017-07-05 09:30:00,50.96,51.6,50.21,50.62,1201755.0,40.6694,41.1802,40.0709,40.3981,1201755.0
2017-07-05 10:00:00,50.67,50.99,50.2,50.52,1005831.0,40.438,40.6934,40.0629,40.3183,1005831.0
2017-07-05 10:30:00,50.53,50.63,50.24,50.53,618970.0,40.3263,40.4061,40.0948,40.3263,618970.0
2017-07-05 11:00:00,50.52,50.6,50.26,50.34,559266.0,40.3183,40.3821,40.1108,40.1746,559266.0
2017-07-05 11:30:00,50.31,50.38,50.19,50.35,404226.0,40.1507,40.2066,40.0549,40.1826,404226.0
2017-07-05 12:00:00,50.34,50.42,50.11,50.2,544787.0,40.1746,40.2385,39.9911,40.0629,544787.0
2017-07-05 12:30:00,50.2,50.5,50.1,50.2,379637.0,40.0629,40.3023,39.9831,40.0629,379637.0
2017-07-05 13:00:00,50.21,50.27,50.14,50.2,266237.0,40.0709,40.1188,40.015,40.0629,266237.0
2017-07-05 13:30:00,50.2,50.21,50.05,50.13,352814.0,40.0629,40.0709,39.9432,40.007,352814.0
2017-07-05 14:00:00,50.11,50.45,50.1,50.34,399715.0,39.9911,40.2624,39.9831,40.1746,399715.0
2017-07-05 14:30:00,50.34,50.42,50.19,50.25,484733.0,40.1746,40.2385,40.0549,40.1028,484733.0
2017-07-05 15:00:00,50.25,50.31,50.15,50.25,541392.0,40.1028,40.1507,40.023,40.1028,541392.0
2017-07-05 15:30:00,50.25,50.38,50.24,50.29,1027932.0,40.1028,40.2066,40.0948,40.1347,1027932.0
2017-07-06 09:30:00,50.2,50.2,49.55,49.7,499869.0,40.0629,40.0629,39.5442,39.6639,499869.0
2017-07-06 10:00:00,49.7,49.98,49.68,49.92,380322.0,39.6639,39.8873,39.6479,39.8394,380322.0
2017-07-06 10:30:00,49.92,49.93,49.73,49.75,308168.0,39.8394,39.8474,39.6878,39.7038,308168.0
2017-07-06 11:00:00,49.77,49.86,49.74,49.83,304218.0,39.7197,39.7916,39.6958,39.7676,304218.0
2017-07-06 11:30:00,49.83,49.9,49.74,49.86,230265.0,39.7676,39.8235,39.6958,39.7916,230265.0
2017-07-06 12:00:00,49.87,49.92,49.75,49.84,248150.0,39.7995,39.8394,39.7038,39.7756,248150.0
2017-07-06 12:30:00,49.82,49.82,49.69,49.75,355740.0,39.7596,39.7596,39.6559,39.7038,355740.0
2017-07-06 13:00:00,49.75,50.22,49.74,50.13,309799.0,39.7038,40.0789,39.6958,40.007,309799.0
2017-07-06 13:30:00,50.12,50.29,50.03,50.13,165261.0,39.9991,40.1347,39.9272,40.007,165261.0
2017-07-06 14:00:00,50.12,50.12,49.82,49.82,186869.0,39.9991,39.9991,39.7596,39.7596,186869.0
2017-07-06 14:30:00,49.81,50.02,49.79,49.87,216897.0,39.7517,39.9193,39.7357,39.7995,216897.0
2017-07-06 15:00:00,49.86,49.94,49.83,49.91,291083.0,39.7916,39.8554,39.7676,39.8315,291083.0
2017-07-06 15:30:00,49.91,50.11,49.84,50.09,749727.0,39.8315,39.9911,39.7756,39.9751,749727.0
2017-07-07 09:30:00,50.08,50.38,49.91,50.05,389014.0,39.9671,40.2066,39.8315,39.9432,389014.0
2017-07-07 10:00:00,50.07,50.1,49.93,50.0,434436.0,39.9592,39.9831,39.8474,39.9033,434436.0
2017-07-07 10:30:00,50.0,50.04,49.67,49.8,656456.0,39.9033,39.9352,39.6399,39.7437,656456.0
2017-07-07 11:00:00,49.81,50.07,49.71,50.0,245086.0,39.7517,39.9592,39.6719,39.9033,245086.0
2017-07-07 11:30:00,50.02,50.14,49.89,49.93,125470.0,39.9193,40.015,39.8155,39.8474,125470.0
2017-07-07 12:00:00,49.92,50.0,49.89,49.92,112545.0,39.8394,39.9033,39.8155,39.8394,112545.0
2017-07-07 12:30:00,49.92,50.0,49.92,49.95,196302.0,39.8394,39.9033,39.8394,39.8634,196302.0
2017-07-07 13:00:00,49.95,50.0,49.91,49.99,179079.0,39.8634,39.9033,39.8315,39.8953,179079.0
2017-07-07 13:30:00,49.99,50.0,49.79,49.85,261409.0,39.8953,39.9033,39.7357,39.7836,261409.0
2017-07-07 14:00:00,49.85,49.94,49.81,49.88,156965.0,39.7836,39.8554,39.7517,39.8075,156965.0
2017-07-07 14:30:00,49.88,50.01,49.85,49.94,136615.0,39.8075,39.9113,39.7836,39.8554,136615.0
2017-07-07 15:00:00,49.94,50.06,49.9,50.05,152997.0,39.8554,39.9512,39.8235,39.9432,152997.0
2017-07-07 15:30:00,50.05,50.17,49.95,49.99,431692.0,39.9432,40.039,39.8634,39.8953,431692.0
2017-07-10 09:30:00,49.69,49.79,48.94,48.99,644984.0,39.6559,39.7357,39.0573,39.0972,644984.0
2017-07-10 10:00:00,48.98,49.06,48.77,48.9,462858.0,39.0893,39.1531,38.9217,39.0254,462858.0
2017-07-10 10:30:00,48.9,48.9,48.56,48.73,463815.0,39.0254,39.0254,38.7541,38.8898,463815.0
2017-07-10 11:00:00,48.72,48.9,48.7,48.72,190309.0,38.8818,39.0254,38.8658,38.8818,190309.0
2017-07-10 11:30:00,48.72,48.84,48.69,48.71,222650.0,38.8818,38.9775,38.8578,38.8738,222650.0
2017-07-10 12:00:00,48.71,48.79,48.69,48.73,146064.0,38.8738,38.9376,38.8578,38.8898,146064.0
2017-07-10 12:30:00,48.73,48.89,48.71,48.84,182132.0,38.8898,39.0174,38.8738,38.9775,182132.0
2017-07-10 13:00:00,48.84,48.89,48.72,48.77,145562.0,38.9775,39.0174,38.8818,38.9217,145562.0
2017-07-10 13:30:00,48.78,48.81,48.74,48.79,130781.0,38.9297,38.9536,38.8977,38.9376,130781.0
2017-07-10 14:00:00,48.79,48.85,48.75,48.84,114268.0,38.9376,38.9855,38.9057,38.9775,114268.0
2017-07-10 14:30:00,48.82,48.87,48.53,48.53,223136.0,38.9616,39.0015,38.7301,38.7301,223136.0
2017-07-10 15:00:00,48.53,48.61,48.36,48.42,356262.0,38.7301,38.794,38.5945,38.6424,356262.0
2017-07-10 15:30:00,48.43,48.47,48.35,48.39,468470.0,38.6503,38.6823,38.5865,38.6184,468470.0
2017-07-11 09:30:00,48.4,48.5,47.47,47.5,351539.0,38.6264,38.7062,37.8842,37.9081,351539.0
2017-07-11 10:00:00,47.48,47.81,47.48,47.8,166202.0,37.8922,38.1555,37.8922,38.1475,166202.0
2017-07-11 10:30:00,47.81,48.03,47.66,48.01,237344.0,38.1555,38.3311,38.0358,38.3151,237344.0
2017-07-11 11:00:00,48.03,48.07,47.76,47.85,119543.0,38.3311,38.363,38.1156,38.1875,119543.0
2017-07-11 11:30:00,47.85,48.19,47.85,48.16,106421.0,38.1875,38.4588,38.1875,38.4349,106421.0
2017-07-11 12:00:00,48.18,48.27,48.08,48.23,90724.0,38.4508,38.5226,38.371,38.4907,90724.0
2017-07-11 12:30:00,48.25,48.31,48.05,48.22,108546.0,38.5067,38.5546,38.3471,38.4827,108546.0
2017-07-11 13:00:00,48.21,48.24,48.13,48.15,59669.0,38.4748,38.4987,38.4109,38.4269,59669.0
2017-07-11 13:30:00,48.15,48.25,48.1,48.23,57972.0,38.4269,38.5067,38.387,38.4907,57972.0
2017-07-11 14:00:00,48.23,48.4,48.23,48.39,88190.0,38.4907,38.6264,38.4907,38.6184,88190.0
2017-07-11 14:30:00,48.4,48.4,48.25,48.25,102489.0,38.6264,38.6264,38.5067,38.5067,102489.0
2017-07-11 15:00:00,48.25,48.4,48.2,48.36,132126.0,38.5067,38.6264,38.4668,38.5945,132126.0
2017-07-11 15:30:00,48.36,48.47,48.29,48.31,397279.0,38.5945,38.6823,38.5386,38.5546,397279.0
2017-07-12 09:30:00,48.34,48.91,48.28,48.53,207148.0,38.8264,39.2842,38.7782,38.979,207148.0
2017-07-12 10:00:00,48.53,48.99,48.53,48.9,215634.0,38.979,39.3485,38.979,39.2762,215634.0
2017-07-12 10:30:00,48.91,48.97,48.73,48.84,199095.0,39.2842,39.3324,39.1397,39.228,199095.0
2017-07-12 11:00:00,48.82,48.87,48.7,48.8,170494.0,39.212,39.2521,39.1156,39.1959,170494.0
2017-07-12 11:30:00,48.8,48.82,48.47,48.53,122475.0,39.1959,39.212,38.9308,38.979,122475.0
2017-07-12 12:00:00,48.51,48.6,48.48,48.53,108638.0,38.963,39.0352,38.9389,38.979,108638.0
2017-07-12 12:30:00,48.53,48.54,48.45,48.51,96865.0,38.979,38.9871,38.9148,38.963,96865.0
2017-07-12 13:00:00,48.51,48.55,48.42,48.47,87240.0,38.963,38.9951,38.8907,38.9308,87240.0
2017-07-12 13:30:00,48.47,48.52,48.4,48.5,109777.0,38.9308,38.971,38.8746,38.9549,109777.0
2017-07-12 14:00:00,48.5,48.51,48.34,48.4,107612.0,38.9549,38.963,38.8264,38.8746,107612.0
2017-07-12 14:30:00,48.4,48.44,48.25,48.28,109828.0,38.8746,38.9067,38.7541,38.7782,109828.0
2017-07-12 15:00:00,48.28,48.28,48.0,48.17,276032.0,38.7782,38.7782,38.5533,38.6899,276032.0
2017-07-12 15:30:00,48.17,48.28,48.12,48.16,461255.0,38.6899,38.7782,38.6497,38.6818,461255.0
2017-07-13 09:30:00,48.48,48.74,48.25,48.33,174623.0,38.9389,39.1477,38.7541,38.8184,174623.0
2017-07-13 10:00:00,48.32,48.64,48.12,48.39,241012.0,38.8104,39.0674,38.6497,38.8666,241012.0
2017-07-13 10:30:00,48.39,48.53,48.14,48.38,127014.0,38.8666,38.979,38.6658,38.8585,127014.0
2017-07-13 11:00:00,48.4,48.56,48.27,48.27,98484.0,38.8746,39.0031,38.7702,38.7702,98484.0
2017-07-13 11:30:00,48.29,48.4,48.24,48.34,119975.0,38.7863,38.8746,38.7461,38.8264,119975.0
2017-07-13 12:00:00,48.35,48.39,48.21,48.28,114066.0,38.8345,38.8666,38.722,38.7782,114066.0
2017-07-13 12:30:00,48.27,48.71,48.26,48.6,163387.0,38.7702,39.1236,38.7622,39.0352,163387.0
2017-07-13 13:00:00,48.61,48.65,48.47,48.58,105028.0,39.0433,39.0754,38.9308,39.0192,105028.0
2017-07-13 13:30:00,48.58,48.63,48.46,48.61,91363.0,39.0192,39.0593,38.9228,39.0433,91363.0
2017-07-13 14:00:00,48.61,48.62,48.44,48.46,123745.0,39.0433,39.0513,38.9067,38.9228,123745.0
2017-07-13 14:30:00,48.45,48.62,48.38,48.45,112842.0,38.9148,39.0513,38.8585,38.9148,112842.0
2017-07-13 15:00:00,48.46,48.59,48.4,48.54,123297.0,38.9228,39.0272,38.8746,38.9871,123297.0
2017-07-13 15:30:00,48.54,48.68,48.4,48.55,585983.0,38.9871,39.0995,38.8746,38.9951,585983.0
2017-07-14 09:30:00,48.68,48.86,48.4,48.55,132331.0,39.0995,39.2441,38.8746,38.9951,132331.0
2017-07-14 10:00:00,48.5,48.72,48.47,48.57,120936.0,38.9549,39.1316,38.9308,39.0112,120936.0
2017-07-14 10:30:00,48.59,48.62,48.49,48.55,79683.0,39.0272,39.0513,38.9469,38.9951,79683.0
2017-07-14 11:00:00,48.55,48.55,48.27,48.29,210336.0,38.9951,38.9951,38.7702,38.7863,210336.0
2017-07-14 11:30:00,48.29,48.46,48.25,48.38,135251.0,38.7863,38.9228,38.7541,38.8585,135251.0
2017-07-14 12:00:00,48.39,48.4,48.28,48.35,58551.0,38.8666,38.8746,38.7782,38.8345,58551.0
2017-07-14 12:30:00,48.34,48.36,48.29,48.32,78294.0,38.8264,38.8425,38.7863,38.8104,78294.0
2017-07-14 13:00:00,48.32,48.34,48.29,48.3,69483.0,38.8104,38.8264,38.7863,38.7943,69483.0
2017-07-14 13:30:00,48.3,48.38,48.27,48.31,89512.0,38.7943,38.8585,38.7702,38.8023,89512.0
2017-07-14 14:00:00,48.31,48.39,48.29,48.34,75171.0,38.8023,38.8666,38.7863,38.8264,75171.0
2017-07-14 14:30:00,48.33,48.37,48.28,48.34,101131.0,38.8184,38.8505,38.7782,38.8264,101131.0
2017-07-14 15:00:00,48.34,48.41,48.32,48.39,138756.0,38.8264,38.8826,38.8104,38.8666,138756.0
2017-07-14 15:30:00,48.39,48.52,48.37,48.41,264380.0,38.8666,38.971,38.8505,38.8826,264380.0
2017-07-17 09:30:00,48.42,48.75,48.25,48.68,160035.0,38.8907,39.1557,38.7541,39.0995,160035.0
2017-07-17 10:00:00,48.71,48.83,48.56,48.77,234775.0,39.1236,39.22,39.0031,39.1718,234775.0
2017-07-17 10:30:00,48.8,48.94,48.73,48.9,302914.0,39.1959,39.3083,39.1397,39.2762,302914.0
2017-07-17 11:00:00,48.9,49.16,48.88,49.0,172419.0,39.2762,39.485,39.2601,39.3565,172419.0
2017-07-17 11:30:00,49.0,49.01,48.79,48.85,54332.0,39.3565,39.3646,39.1879,39.236,54332.0
2017-07-17 12:00:00,48.85,48.88,48.8,48.87,86792.0,39.236,39.2601,39.1959,39.2521,86792.0
2017-07-17 12:30:00,48.86,48.93,48.8,48.92,59389.0,39.2441,39.3003,39.1959,39.2923,59389.0
2017-07-17 13:00:00,48.92,49.09,48.92,49.09,63754.0,39.2923,39.4288,39.2923,39.4288,63754.0
2017-07-17 13:30:00,49.09,49.32,49.09,49.27,86122.0,39.4288,39.6135,39.4288,39.5734,86122.0
2017-07-17 14:00:00,49.27,49.28,49.14,49.23,106923.0,39.5734,39.5814,39.469,39.5413,106923.0
2017-07-17 14:30:00,49.24,49.29,49.07,49.11,101989.0,39.5493,39.5895,39.4128,39.4449,101989.0
2017-07-17 15:00:00,49.11,49.14,48.92,48.96,113324.0,39.4449,39.469,39.2923,39.3244,113324.0
2017-07-17 15:30:00,48.95,48.96,48.88,48.94,326313.0,39.3164,39.3244,39.2601,39.3083,326313.0
2017-07-18 09:30:00,48.85,49.07,48.47,49.04,149226.0,39.236,39.4128,38.9308,39.3887,149226.0
2017-07-18 10:00:00,49.06,49.19,48.86,49.11,146972.0,39.4047,39.5091,39.2441,39.4449,146972.0
2017-07-18 10:30:00,49.11,49.13,48.83,49.06,99386.0,39.4449,39.4609,39.22,39.4047,99386.0
2017-07-18 11:00:00,49.05,49.07,48.76,49.03,85923.0,39.3967,39.4128,39.1638,39.3806,85923.0
2017-07-18 11:30:00,49.03,49.07,48.87,48.98,113978.0,39.3806,39.4128,39.2521,39.3405,113978.0
2017-07-18 12:00:00,48.97,49.05,48.89,48.92,74014.0,39.3324,39.3967,39.2682,39.2923,74014.0
2017-07-18 12:30:00,48.9,48.94,48.85,48.87,70264.0,39.2762,39.3083,39.236,39.2521,70264.0
2017-07-18 13:00:00,48.87,48.89,48.79,48.81,104654.0,39.2521,39.2682,39.1879,39.2039,104654.0
2017-07-18 13:30:00,48.8,48.85,48.64,48.67,107039.0,39.1959,39.236,39.0674,39.0915,107039.0
2017-07-18 14:00:00,48.65,48.77,48.62,48.67,92278.0,39.0754,39.1718,39.0513,39.0915,92278.0
2017-07-18 14:30:00,48.66,48.67,48.55,48.57,76926.0,39.0834,39.0915,38.9951,39.0112,76926.0
2017-07-18 15:00:00,48.56,48.68,48.53,48.55,156014.0,39.0031,39.0995,38.979,38.9951,156014.0
2017-07-18 15:30:00,48.56,48.61,48.49,48.57,442272.0,39.0031,39.0433,38.9469,39.0112,442272.0
2017-07-19 09:30:00,48.66,48.69,48.33,48.43,103292.0,39.0834,39.1075,38.8184,38.8987,103292.0
2017-07-19 10:00:00,48.42,48.69,48.4,48.48,118936.0,38.8907,39.1075,38.8746,38.9389,118936.0
2017-07-19 10:30:00,48.49,48.58,48.41,48.53,90107.0,38.9469,39.0192,38.8826,38.979,90107.0
2017-07-19 11:00:00,48.53,48.81,48.53,48.64,77106.0,38.979,39.2039,38.979,39.0674,77106.0
2017-07-19 11:30:00,48.65,48.74,48.62,48.67,69149.0,39.0754,39.1477,39.0513,39.0915,69149.0
2017-07-19 12:00:00,48.66,48.89,48.65,48.79,163626.0,39.0834,39.2682,39.0754,39.1879,163626.0
2017-07-19 12:30:00,48.79,48.85,48.74,48.84,44553.0,39.1879,39.236,39.1477,39.228,44553.0
2017-07-19 13:00:00,48.83,48.89,48.73,48.79,60395.0,39.22,39.2682,39.1397,39.1879,60395.0
2017-07-19 13:30:00,48.78,48.85,48.73,48.82,92334.0,39.1798,39.236,39.1397,39.212,92334.0
2017-07-19 14:00:00,48.82,48.86,48.8,48.83,75335.0,39.212,39.2441,39.1959,39.22,75335.0
2017-07-19 14:30:00,48.82,48.84,48.71,48.72,66561.0,39.212,39.228,39.1236,39.1316,66561.0
2017-07-19 15:00:00,48.72,48.72,48.57,48.59,101990.0,39.1316,39.1316,39.0112,39.0272,101990.0
2017-07-19 15:30:00,48.59,48.62,48.43,48.55,252924.0,39.0272,39.0513,38.8987,38.9951,252924.0
2017-07-20 09:30:00,48.55,48.76,48.09,48.11,187031.0,38.9951,39.1638,38.6256,38.6417,187031.0
2017-07-20 10:00:00,48.11,48.15,47.97,47.98,166484.0,38.6417,38.6738,38.5292,38.5373,166484.0
2017-07-20 10:30:00,47.98,48.18,47.89,48.12,157155.0,38.5373,38.6979,38.465,38.6497,157155.0
2017-07-20 11:00:00,48.12,48.12,47.77,47.79,152525.0,38.6497,38.6497,38.3686,38.3847,152525.0
2017-07-20 11:30:00,47.8,47.84,47.71,47.73,127109.0,38.3927,38.4248,38.3204,38.3365,127109.0
2017-07-20 12:00:00,47.72,47.72,47.52,47.63,137945.0,38.3284,38.3284,38.1678,38.2562,137945.0
2017-07-20 12:30:00,47.62,47.64,47.48,47.57,190044.0,38.2481,38.2642,38.1357,38.208,190044.0
2017-07-20 13:00:00,47.58,47.87,47.55,47.85,206192.0,38.216,38.4489,38.1919,38.4329,206192.0
2017-07-20 13:30:00,47.85,47.86,47.68,47.68,120527.0,38.4329,38.4409,38.2963,38.2963,120527.0
2017-07-20 14:00:00,47.69,47.74,47.62,47.73,114495.0,38.3043,38.3445,38.2481,38.3365,114495.0
2017-07-20 14:30:00,47.73,48.05,47.71,48.01,147178.0,38.3365,38.5935,38.3204,38.5614,147178.0
2017-07-20 15:00:00,48.01,48.21,47.98,48.07,279626.0,38.5614,38.722,38.5373,38.6096,279626.0
2017-07-20 15:30:00,48.07,48.1,47.95,47.96,427957.0,38.6096,38.6337,38.5132,38.5212,427957.0
2017-07-21 09:30:00,48.06,48.07,46.82,46.86,507914.0,38.6015,38.6096,37.6056,37.6377,507914.0
2017-07-21 10:00:00,46.86,47.01,46.69,46.86,229824.0,37.6377,37.7582,37.5011,37.6377,229824.0
2017-07-21 10:30:00,46.87,46.88,46.47,46.82,346661.0,37.6457,37.6538,37.3244,37.6056,346661.0
2017-07-21 11:00:00,46.82,46.88,46.66,46.71,238069.0,37.6056,37.6538,37.4771,37.5172,238069.0
2017-07-21 11:30:00,46.73,46.75,46.56,46.59,158084.0,37.5333,37.5493,37.3967,37.4208,158084.0
2017-07-21 12:00:00,46.59,46.68,46.57,46.59,160384.0,37.4208,37.4931,37.4048,37.4208,160384.0
2017-07-21 12:30:00,46.59,46.6,46.44,46.44,235463.0,37.4208,37.4289,37.3003,37.3003,235463.0
2017-07-21 13:00:00,46.44,46.45,46.29,46.39,240363.0,37.3003,37.3084,37.1799,37.2602,240363.0
2017-07-21 13:30:00,46.38,46.66,46.38,46.61,238751.0,37.2522,37.4771,37.2522,37.4369,238751.0
2017-07-21 14:00:00,46.61,46.74,46.61,46.74,202637.0,37.4369,37.5413,37.4369,37.5413,202637.0
2017-07-21 14:30:00,46.74,47.12,46.72,47.11,197960.0,37.5413,37.8465,37.5252,37.8385,197960.0
2017-07-21 15:00:00,47.12,47.19,47.1,47.11,166147.0,37.8465,37.9027,37.8305,37.8385,166147.0
2017-07-21 15:30:00,47.12,47.25,47.1,47.21,414592.0,37.8465,37.9509,37.8305,37.9188,414592.0
2017-07-24 09:30:00,45.55,45.9,44.59,45.5,1349756.0,36.5855,36.8666,35.8144,36.5453,1349756.0
2017-07-24 10:00:00,45.48,45.7,45.17,45.62,604304.0,36.5293,36.706,36.2803,36.6417,604304.0
2017-07-24 10:30:00,45.64,45.64,45.27,45.39,308535.0,36.6578,36.6578,36.3606,36.457,308535.0
2017-07-24 11:00:00,45.38,45.4,45.04,45.11,248966.0,36.449,36.465,36.1759,36.2321,248966.0
2017-07-24 11:30:00,45.1,45.34,45.05,45.28,157940.0,36.2241,36.4168,36.1839,36.3686,157940.0
2017-07-24 12:00:00,45.27,45.4,45.19,45.3,121353.0,36.3606,36.465,36.2964,36.3847,121353.0
2017-07-24 12:30:00,45.3,45.31,44.98,44.99,277964.0,36.3847,36.3927,36.1277,36.1357,277964.0
2017-07-24 13:00:00,44.99,45.29,44.91,45.21,226023.0,36.1357,36.3767,36.0715,36.3124,226023.0
2017-07-24 13:30:00,45.21,45.36,45.14,45.32,134621.0,36.3124,36.4329,36.2562,36.4008,134621.0
2017-07-24 14:00:00,45.32,45.37,45.08,45.12,143440.0,36.4008,36.4409,36.208,36.2401,143440.0
2017-07-24 14:30:00,45.13,45.29,45.05,45.24,213833.0,36.2482,36.3767,36.1839,36.3365,213833.0
2017-07-24 15:00:00,45.24,45.25,45.09,45.1,146324.0,36.3365,36.3445,36.216,36.2241,146324.0
2017-07-24 15:30:00,45.1,45.11,45.0,45.05,467674.0,36.2241,36.2321,36.1437,36.1839,467674.0
2017-07-25 09:30:00,45.48,45.6,44.8,44.85,506353.0,36.5293,36.6257,35.9831,36.0233,506353.0
2017-07-25 10:00:00,44.81,45.4,44.81,45.27,338135.0,35.9911,36.465,35.9911,36.3606,338135.0
2017-07-25 10:30:00,45.26,45.64,45.18,45.61,292921.0,36.3526,36.6578,36.2883,36.6337,292921.0
2017-07-25 11:00:00,45.62,45.87,45.4,45.82,250552.0,36.6417,36.8425,36.465,36.8024,250552.0
2017-07-25 11:30:00,45.82,46.03,45.8,45.82,237226.0,36.8024,36.971,36.7863,36.8024,237226.0
2017-07-25 12:00:00,45.82,46.01,45.8,45.85,139863.0,36.8024,36.955,36.7863,36.8265,139863.0
2017-07-25 12:30:00,45.85,45.87,45.72,45.76,102176.0,36.8265,36.8425,36.722,36.7542,102176.0
2017-07-25 13:00:00,45.76,45.83,45.64,45.72,134581.0,36.7542,36.8104,36.6578,36.722,134581.0
2017-07-25 13:30:00,45.73,45.82,45.69,45.76,80530.0,36.7301,36.8024,36.698,36.7542,80530.0
2017-07-25 14:00:00,45.75,45.85,45.74,45.8,98591.0,36.7461,36.8265,36.7381,36.7863,98591.0
2017-07-25 14:30:00,45.8,45.87,45.73,45.86,106076.0,36.7863,36.8425,36.7301,36.8345,106076.0
2017-07-25 15:00:00,45.85,45.89,45.57,45.63,174943.0,36.8265,36.8586,36.6016,36.6498,174943.0
2017-07-25 15:30:00,45.62,45.77,45.61,45.74,377945.0,36.6417,36.7622,36.6337,36.7381,377945.0
2017-07-26 09:30:00,45.75,45.87,45.14,45.18,247445.0,36.7461,36.8425,36.2562,36.2883,247445.0
2017-07-26 10:00:00,45.2,45.5,45.2,45.38,92545.0,36.3044,36.5453,36.3044,36.449,92545.0
2017-07-26 10:30:00,45.39,45.82,45.36,45.79,79670.0,36.457,36.8024,36.4329,36.7783,79670.0
2017-07-26 11:00:00,45.79,45.85,45.68,45.8,66489.0,36.7783,36.8265,36.6899,36.7863,66489.0
2017-07-26 11:30:00,45.79,45.82,45.69,45.77,64246.0,36.7783,36.8024,36.698,36.7622,64246.0
2017-07-26 12:00:00,45.78,45.93,45.77,45.89,122167.0,36.7702,36.8907,36.7622,36.8586,122167.0
2017-07-26 12:30:00,45.89,46.09,45.87,46.01,137701.0,36.8586,37.0192,36.8425,36.955,137701.0
2017-07-26 13:00:00,46.0,46.09,45.94,46.03,106268.0,36.9469,37.0192,36.8988,36.971,106268.0
2017-07-26 13:30:00,46.03,46.19,46.03,46.15,111869.0,36.971,37.0996,36.971,37.0674,111869.0
2017-07-26 14:00:00,46.16,46.25,46.05,46.08,97465.0,37.0755,37.1477,36.9871,37.0112,97465.0
2017-07-26 14:30:00,46.09,46.19,46.04,46.09,135688.0,37.0192,37.0996,36.9791,37.0192,135688.0
2017-07-26 15:00:00,46.09,46.09,45.8,45.88,133439.0,37.0192,37.0192,36.7863,36.8506,133439.0
2017-07-26 15:30:00,45.88,46.14,45.87,46.1,424756.0,36.8506,37.0594,36.8425,37.0273,424756.0
2017-07-27 09:30:00,46.25,46.4,45.88,46.26,114399.0,37.1477,37.2682,36.8506,37.1558,114399.0
2017-07-27 10:00:00,46.26,46.57,46.19,46.53,115411.0,37.1558,37.4048,37.0996,37.3726,115411.0
2017-07-27 10:30:00,46.53,46.76,46.5,46.74,100332.0,37.3726,37.5574,37.3485,37.5413,100332.0
2017-07-27 11:00:00,46.74,47.1,46.74,46.85,179231.0,37.5413,37.8305,37.5413,37.6297,179231.0
2017-07-27 11:30:00,46.85,46.99,46.69,46.94,85862.0,37.6297,37.7421,37.5011,37.7019,85862.0
2017-07-27 12:00:00,46.96,47.04,46.91,46.99,128883.0,37.718,37.7823,37.6779,37.7421,128883.0
2017-07-27 12:30:00,46.98,47.06,46.87,46.97,159695.0,37.7341,37.7983,37.6457,37.726,159695.0
2017-07-27 13:00:00,46.97,47.09,46.74,46.8,134111.0,37.726,37.8224,37.5413,37.5895,134111.0
2017-07-27 13:30:00,46.82,46.9,46.63,46.85,103592.0,37.6056,37.6698,37.453,37.6297,103592.0
2017-07-27 14:00:00,46.86,47.15,46.85,47.13,105203.0,37.6377,37.8706,37.6297,37.8546,105203.0
2017-07-27 14:30:00,47.13,47.36,47.11,47.35,137480.0,37.8546,38.0393,37.8385,38.0313,137480.0
2017-07-27 15:00:00,47.37,47.47,47.28,47.44,148428.0,38.0473,38.1276,37.975,38.1035,148428.0
2017-07-27 15:30:00,47.43,47.43,47.13,47.26,490214.0,38.0955,38.0955,37.8546,37.959,490214.0
2017-07-28 09:30:00,47.29,47.34,46.6,46.77,141942.0,37.9831,38.0232,37.4289,37.5654,141942.0
2017-07-28 10:00:00,46.74,46.87,46.58,46.78,97928.0,37.5413,37.6457,37.4128,37.5734,97928.0
2017-07-28 10:30:00,46.79,46.79,46.65,46.7,112051.0,37.5815,37.5815,37.469,37.5092,112051.0
2017-07-28 11:00:00,46.7,46.71,46.34,46.42,136358.0,37.5092,37.5172,37.22,37.2843,136358.0
2017-07-28 11:30:00,46.41,46.58,46.39,46.39,74348.0,37.2763,37.4128,37.2602,37.2602,74348.0
2017-07-28 12:00:00,46.4,46.41,46.27,46.35,75276.0,37.2682,37.2763,37.1638,37.2281,75276.0
2017-07-28 12:30:00,46.35,46.37,46.08,46.12,90304.0,37.2281,37.2441,37.0112,37.0433,90304.0
2017-07-28 13:00:00,46.12,46.18,46.01,46.15,98144.0,37.0433,37.0915,36.955,37.0674,98144.0
2017-07-28 13:30:00,46.15,46.2,46.1,46.13,79691.0,37.0674,37.1076,37.0273,37.0514,79691.0
2017-07-28 14:00:00,46.14,46.27,46.14,46.27,105891.0,37.0594,37.1638,37.0594,37.1638,105891.0
2017-07-28 14:30:00,46.26,46.29,46.08,46.09,117792.0,37.1558,37.1799,37.0112,37.0192,117792.0
2017-07-28 15:00:00,46.1,46.15,46.03,46.04,209598.0,37.0273,37.0674,36.971,36.9791,209598.0
2017-07-28 15:30:00,46.04,46.06,45.96,46.02,556819.0,36.9791,36.9951,36.9148,36.963,556819.0
2017-07-31 09:30:00,46.27,46.96,46.08,46.89,266365.0,37.1638,37.718,37.0112,37.6618,266365.0
2017-07-31 10:00:00,46.89,47.04,46.65,47.03,251472.0,37.6618,37.7823,37.469,37.7742,251472.0
2017-07-31 10:30:00,47.04,47.27,46.84,46.98,251525.0,37.7823,37.967,37.6216,37.7341,251525.0
2017-07-31 11:00:00,47.0,47.0,46.72,46.84,171001.0,37.7501,37.7501,37.5252,37.6216,171001.0
2017-07-31 11:30:00,46.84,47.02,46.77,46.97,139911.0,37.6216,37.7662,37.5654,37.726,139911.0
2017-07-31 12:00:00,46.97,47.27,46.97,47.06,119672.0,37.726,37.967,37.726,37.7983,119672.0
2017-07-31 12:30:00,47.07,47.14,46.9,46.93,80625.0,37.8064,37.8626,37.6698,37.6939,80625.0
2017-07-31 13:00:00,46.92,47.0,46.89,46.89,61612.0,37.6859,37.7501,37.6618,37.6618,61612.0
2017-07-31 13:30:00,46.9,46.95,46.85,46.91,68146.0,37.6698,37.71,37.6297,37.6779,68146.0
2017-07-31 14:00:00,46.91,47.32,46.91,47.32,131838.0,37.6779,38.0072,37.6779,38.0072,131838.0
2017-07-31 14:30:00,47.32,47.34,47.06,47.2,136377.0,38.0072,38.0232,37.7983,37.9108,136377.0
2017-07-31 15:00:00,47.21,47.21,46.9,47.12,238348.0,37.9188,37.9188,37.6698,37.8465,238348.0
2017-07-31 15:30:00,47.13,47.22,47.05,47.18,320113.0,37.8546,37.9268,37.7903,37.8947,320113.0
2017-08-01 09:30:00,47.07,47.15,46.35,46.38,302887.0,37.8064,37.8706,37.2281,37.2522,302887.0
2017-08-01 10:00:00,46.38,46.4,45.98,46.34,274655.0,37.2522,37.2682,36.9309,37.22,274655.0
2017-08-01 10:30:00,46.34,46.8,46.34,46.67,115816.0,37.22,37.5895,37.22,37.4851,115816.0
2017-08-01 11:00:00,46.66,46.9,46.65,46.89,105196.0,37.4771,37.6698,37.469,37.6618,105196.0
2017-08-01 11:30:00,46.89,47.03,46.6,46.68,91302.0,37.6618,37.7742,37.4289,37.4931,91302.0
2017-08-01 12:00:00,46.69,46.81,46.68,46.81,65364.0,37.5011,37.5975,37.4931,37.5975,65364.0
2017-08-01 12:30:00,46.8,46.82,46.63,46.64,57376.0,37.5895,37.6056,37.453,37.461,57376.0
2017-08-01 13:00:00,46.63,46.85,46.62,46.66,82271.0,37.453,37.6297,37.4449,37.4771,82271.0
2017-08-01 13:30:00,46.66,46.68,46.54,46.54,122646.0,37.4771,37.4931,37.3807,37.3807,122646.0
2017-08-01 14:00:00,46.55,46.73,46.48,46.73,142281.0,37.3887,37.5333,37.3325,37.5333,142281.0
2017-08-01 14:30:00,46.73,47.06,46.72,46.9,242827.0,37.5333,37.7983,37.5252,37.6698,242827.0
2017-08-01 15:00:00,46.91,46.98,46.79,46.9,223167.0,37.6779,37.7341,37.5815,37.6698,223167.0
2017-08-01 15:30:00,46.89,46.91,46.7,46.87,370210.0,37.6618,37.6779,37.5092,37.6457,370210.0
2017-08-02 09:30:00,46.84,47.75,46.79,47.6,258928.0,37.6216,38.3525,37.5815,38.2321,258928.0
2017-08-02 10:00:00,47.58,47.96,47.37,47.59,273962.0,38.216,38.5212,38.0473,38.224,273962.0
2017-08-02 10:30:00,47.58,47.83,47.43,47.46,279460.0,38.216,38.4168,38.0955,38.1196,279460.0
2017-08-02 11:00:00,47.46,47.6,47.35,47.6,210213.0,38.1196,38.2321,38.0313,38.2321,210213.0
2017-08-02 11:30:00,47.57,47.7,47.47,47.7,225334.0,38.208,38.3124,38.1276,38.3124,225334.0
2017-08-02 12:00:00,47.69,47.97,47.54,47.54,383872.0,38.3043,38.5292,38.1839,38.1839,383872.0
2017-08-02 12:30:00,47.53,47.75,47.49,47.54,124807.0,38.1758,38.3525,38.1437,38.1839,124807.0
2017-08-02 13:00:00,47.54,47.81,47.49,47.75,144547.0,38.1839,38.4007,38.1437,38.3525,144547.0
2017-08-02 13:30:00,47.75,47.78,47.62,47.75,141458.0,38.3525,38.3766,38.2481,38.3525,141458.0
2017-08-02 14:00:00,47.76,47.8,47.66,47.71,115311.0,38.3606,38.3927,38.2802,38.3204,115311.0
2017-08-02 14:30:00,47.7,47.9,47.65,47.87,324708.0,38.3124,38.473,38.2722,38.4489,324708.0
2017-08-02 15:00:00,47.87,47.87,47.65,47.73,318170.0,38.4489,38.4489,38.2722,38.3365,318170.0
2017-08-02 15:30:00,47.74,47.77,47.62,47.66,508193.0,38.3445,38.3686,38.2481,38.2802,508193.0
2017-08-03 09:30:00,47.69,48.68,47.53,48.3,354429.0,38.3043,39.0995,38.1758,38.7943,354429.0
2017-08-03 10:00:00,48.26,48.57,48.18,48.33,300553.0,38.7622,39.0112,38.6979,38.8184,300553.0
2017-08-03 10:30:00,48.33,48.48,48.19,48.22,251906.0,38.8184,38.9389,38.7059,38.73,251906.0
2017-08-03 11:00:00,48.21,48.8,48.18,48.71,312872.0,38.722,39.1959,38.6979,39.1236,312872.0
2017-08-03 11:30:00,48.7,48.96,48.61,48.85,231127.0,39.1156,39.3244,39.0433,39.236,231127.0
2017-08-03 12:00:00,48.84,48.84,48.28,48.31,203526.0,39.228,39.228,38.7782,38.8023,203526.0
2017-08-03 12:30:00,48.31,48.53,48.29,48.45,157613.0,38.8023,38.979,38.7863,38.9148,157613.0
2017-08-03 13:00:00,48.46,48.58,48.44,48.53,134756.0,38.9228,39.0192,38.9067,38.979,134756.0
2017-08-03 13:30:00,48.53,48.8,48.49,48.77,172545.0,38.979,39.1959,38.9469,39.1718,172545.0
2017-08-03 14:00:00,48.76,49.0,48.75,48.99,193859.0,39.1638,39.3565,39.1557,39.3485,193859.0
2017-08-03 14:30:00,48.99,49.0,48.8,48.83,227455.0,39.3485,39.3565,39.1959,39.22,227455.0
2017-08-03 15:00:00,48.83,48.95,48.54,48.55,589911.0,39.22,39.3164,38.9871,38.9951,589911.0
2017-08-03 15:30:00,48.55,48.6,48.46,48.56,631361.0,38.9951,39.0352,38.9228,39.0031,631361.0
2017-08-04 09:30:00,48.65,49.08,48.51,48.95,215546.0,39.0754,39.4208,38.963,39.3164,215546.0
2017-08-04 10:00:00,48.96,48.97,48.72,48.94,189903.0,39.3244,39.3324,39.1316,39.3083,189903.0
2017-08-04 10:30:00,48.95,48.97,48.73,48.8,182738.0,39.3164,39.3324,39.1397,39.1959,182738.0
2017-08-04 11:00:00,48.8,48.8,48.5,48.58,183979.0,39.1959,39.1959,38.9549,39.0192,183979.0
2017-08-04 11:30:00,48.56,48.73,48.48,48.7,117533.0,39.0031,39.1397,38.9389,39.1156,117533.0
2017-08-04 12:00:00,48.71,48.99,48.68,48.94,111630.0,39.1236,39.3485,39.0995,39.3083,111630.0
2017-08-04 12:30:00,48.96,49.16,48.9,49.12,119052.0,39.3244,39.485,39.2762,39.4529,119052.0
2017-08-04 13:00:00,49.11,49.31,49.05,49.29,122126.0,39.4449,39.6055,39.3967,39.5895,122126.0
2017-08-04 13:30:00,49.27,49.27,48.99,49.01,125721.0,39.5734,39.5734,39.3485,39.3646,125721.0
2017-08-04 14:00:00,49.01,49.09,48.99,49.08,151617.0,39.3646,39.4288,39.3485,39.4208,151617.0
2017-08-04 14:30:00,49.09,49.17,49.06,49.13,141851.0,39.4288,39.4931,39.4047,39.4609,141851.0
2017-08-04 15:00:00,49.14,49.3,49.13,49.21,274498.0,39.469,39.5975,39.4609,39.5252,274498.0
2017-08-04 15:30:00,49.21,49.23,48.99,49.0,494052.0,39.5252,39.5413,39.3485,39.3565,494052.0
2017-08-07 09:30:00,48.85,48.96,48.02,48.15,365089.0,39.236,39.3244,38.5694,38.6738,365089.0
2017-08-07 10:00:00,48.16,48.24,47.87,47.93,205228.0,38.6818,38.7461,38.4489,38.4971,205228.0
2017-08-07 10:30:00,47.93,48.34,47.88,48.23,223963.0,38.4971,38.8264,38.4569,38.7381,223963.0
2017-08-07 11:00:00,48.23,48.39,48.05,48.39,199591.0,38.7381,38.8666,38.5935,38.8666,199591.0
2017-08-07 11:30:00,48.39,48.66,48.37,48.66,132611.0,38.8666,39.0834,38.8505,39.0834,132611.0
2017-08-07 12:00:00,48.66,48.69,48.54,48.58,96372.0,39.0834,39.1075,38.9871,39.0192,96372.0
2017-08-07 12:30:00,48.56,48.69,48.55,48.66,101380.0,39.0031,39.1075,38.9951,39.0834,101380.0
2017-08-07 13:00:00,48.66,48.67,48.57,48.65,88075.0,39.0834,39.0915,39.0112,39.0754,88075.0
2017-08-07 13:30:00,48.66,48.77,48.62,48.68,123155.0,39.0834,39.1718,39.0513,39.0995,123155.0
2017-08-07 14:00:00,48.68,48.85,48.63,48.83,100993.0,39.0995,39.236,39.0593,39.22,100993.0
2017-08-07 14:30:00,48.82,48.88,48.75,48.77,97253.0,39.212,39.2601,39.1557,39.1718,97253.0
2017-08-07 15:00:00,48.77,48.87,48.74,48.82,126889.0,39.1718,39.2521,39.1477,39.212,126889.0
2017-08-07 15:30:00,48.81,48.87,48.71,48.82,372220.0,39.2039,39.2521,39.1236,39.212,372220.0
2017-08-08 09:30:00,50.5,51.09,50.3,50.96,850303.0,40.5613,41.0352,40.4007,40.9308,850303.0
2017-08-08 10:00:00,50.96,51.23,50.71,51.06,657900.0,40.9308,41.1477,40.73,41.0111,657900.0
2017-08-08 10:30:00,51.02,51.12,50.64,50.84,339152.0,40.979,41.0593,40.6738,40.8344,339152.0
2017-08-08 11:00:00,50.83,51.08,50.71,50.94,191647.0,40.8264,41.0272,40.73,40.9147,191647.0
2017-08-08 11:30:00,50.94,51.07,50.73,51.07,162097.0,40.9147,41.0191,40.7461,41.0191,162097.0
2017-08-08 12:00:00,51.05,51.15,50.76,50.88,175322.0,41.0031,41.0834,40.7701,40.8665,175322.0
2017-08-08 12:30:00,50.88,51.14,50.82,51.02,214446.0,40.8665,41.0754,40.8183,40.979,214446.0
2017-08-08 13:00:00,51.02,51.29,50.99,51.0,232873.0,40.979,41.1958,40.9549,40.9629,232873.0
2017-08-08 13:30:00,50.99,51.21,50.92,50.95,170666.0,40.9549,41.1316,40.8987,40.9228,170666.0
2017-08-08 14:00:00,50.94,51.05,50.88,50.9,354464.0,40.9147,41.0031,40.8665,40.8826,354464.0
2017-08-08 14:30:00,50.88,50.89,50.21,50.23,366806.0,40.8665,40.8746,40.3284,40.3445,366806.0
2017-08-08 15:00:00,50.23,50.41,50.08,50.16,297024.0,40.3445,40.489,40.224,40.2882,297024.0
2017-08-08 15:30:00,50.15,50.15,49.95,50.01,509936.0,40.2802,40.2802,40.1196,40.1678,509936.0
2017-08-09 09:30:00,49.67,50.25,49.08,50.18,338726.0,39.8947,40.3605,39.4208,40.3043,338726.0
2017-08-09 10:00:00,50.15,50.22,49.7,49.74,232199.0,40.2802,40.3364,39.9188,39.9509,232199.0
2017-08-09 10:30:00,49.73,49.95,49.63,49.72,128172.0,39.9429,40.1196,39.8625,39.9348,128172.0
2017-08-09 11:00:00,49.71,49.73,49.4,49.44,110127.0,39.9268,39.9429,39.6778,39.7099,110127.0
2017-08-09 11:30:00,49.45,49.99,49.43,49.9,150018.0,39.718,40.1517,39.7019,40.0794,150018.0
2017-08-09 12:00:00,49.89,49.89,49.72,49.77,95232.0,40.0714,40.0714,39.9348,39.975,95232.0
2017-08-09 12:30:00,49.77,50.06,49.71,49.89,119327.0,39.975,40.2079,39.9268,40.0714,119327.0
2017-08-09 13:00:00,49.89,50.02,49.87,50.02,88702.0,40.0714,40.1758,40.0553,40.1758,88702.0
2017-08-09 13:30:00,50.01,50.07,49.8,49.82,84022.0,40.1678,40.2159,39.9991,40.0151,84022.0
2017-08-09 14:00:00,49.82,49.85,49.57,49.64,92302.0,40.0151,40.0392,39.8143,39.8706,92302.0
2017-08-09 14:30:00,49.66,49.68,49.36,49.48,145061.0,39.8866,39.9027,39.6457,39.7421,145061.0
2017-08-09 15:00:00,49.48,49.69,49.38,49.69,131032.0,39.7421,39.9107,39.6617,39.9107,131032.0
2017-08-09 15:30:00,49.69,49.83,49.58,49.8,358998.0,39.9107,40.0232,39.8224,39.9991,358998.0
2017-08-10 09:30:00,49.18,49.45,48.17,49.37,531397.0,39.5011,39.718,38.6899,39.6537,531397.0
2017-08-10 10:00:00,49.35,49.35,48.78,49.1,268343.0,39.6376,39.6376,39.1798,39.4368,268343.0
2017-08-10 10:30:00,49.12,49.32,49.04,49.25,166569.0,39.4529,39.6135,39.3887,39.5573,166569.0
2017-08-10 11:00:00,49.21,49.25,48.84,49.02,157197.0,39.5252,39.5573,39.228,39.3726,157197.0
2017-08-10 11:30:00,49.02,49.03,48.73,48.89,160905.0,39.3726,39.3806,39.1397,39.2682,160905.0
2017-08-10 12:00:00,48.88,48.93,48.74,48.84,125081.0,39.2601,39.3003,39.1477,39.228,125081.0
2017-08-10 12:30:00,48.84,48.98,48.82,48.95,78054.0,39.228,39.3405,39.212,39.3164,78054.0
2017-08-10 13:00:00,48.95,49.34,48.94,49.32,126783.0,39.3164,39.6296,39.3083,39.6135,126783.0
2017-08-10 13:30:00,49.33,49.33,49.06,49.14,84918.0,39.6216,39.6216,39.4047,39.469,84918.0
2017-08-10 14:00:00,49.15,49.42,49.13,49.39,157105.0,39.477,39.6939,39.4609,39.6698,157105.0
2017-08-10 14:30:00,49.39,49.48,49.3,49.31,125820.0,39.6698,39.7421,39.5975,39.6055,125820.0
2017-08-10 15:00:00,49.32,49.36,48.97,49.01,170036.0,39.6135,39.6457,39.3324,39.3646,170036.0
2017-08-10 15:30:00,49.03,49.16,49.0,49.08,468531.0,39.3806,39.485,39.3565,39.4208,468531.0
2017-08-11 09:30:00,48.6,50.04,48.45,49.94,390204.0,39.0352,40.1918,38.9148,40.1115,390204.0
2017-08-11 10:00:00,49.95,49.98,49.4,49.49,234515.0,40.1196,40.1437,39.6778,39.7501,234515.0
2017-08-11 10:30:00,49.49,49.57,49.33,49.53,110082.0,39.7501,39.8143,39.6216,39.7822,110082.0
2017-08-11 11:00:00,49.53,49.53,49.16,49.21,114952.0,39.7822,39.7822,39.485,39.5252,114952.0
2017-08-11 11:30:00,49.22,49.26,48.98,49.01,122186.0,39.5332,39.5654,39.3405,39.3646,122186.0
2017-08-11 12:00:00,49.03,49.27,49.0,49.25,105893.0,39.3806,39.5734,39.3565,39.5573,105893.0
2017-08-11 12:30:00,49.25,49.37,49.22,49.25,71421.0,39.5573,39.6537,39.5332,39.5573,71421.0
2017-08-11 13:00:00,49.25,49.39,49.24,49.32,89635.0,39.5573,39.6698,39.5493,39.6135,89635.0
2017-08-11 13:30:00,49.34,49.4,49.25,49.27,122687.0,39.6296,39.6778,39.5573,39.5734,122687.0
2017-08-11 14:00:00,49.27,49.36,49.23,49.28,113048.0,39.5734,39.6457,39.5413,39.5814,113048.0
2017-08-11 14:30:00,49.28,49.37,49.17,49.22,150274.0,39.5814,39.6537,39.4931,39.5332,150274.0
2017-08-11 15:00:00,49.23,49.33,49.18,49.26,147581.0,39.5413,39.6216,39.5011,39.5654,147581.0
2017-08-11 15:30:00,49.28,49.48,49.25,49.31,360380.0,39.5814,39.7421,39.5573,39.6055,360380.0
2017-08-14 09:30:00,49.46,49.77,48.94,49.57,194614.0,39.726,39.975,39.3083,39.8143,194614.0
2017-08-14 10:00:00,49.54,49.61,49.18,49.18,174180.0,39.7903,39.8465,39.5011,39.5011,174180.0
2017-08-14 10:30:00,49.18,49.67,49.16,49.35,136388.0,39.5011,39.8947,39.485,39.6376,136388.0
2017-08-14 11:00:00,49.35,49.66,49.35,49.56,198614.0,39.6376,39.8866,39.6376,39.8063,198614.0
2017-08-14 11:30:00,49.57,49.59,49.33,49.38,140007.0,39.8143,39.8304,39.6216,39.6617,140007.0
2017-08-14 12:00:00,49.38,49.41,49.21,49.31,127861.0,39.6617,39.6858,39.5252,39.6055,127861.0
2017-08-14 12:30:00,49.32,49.5,49.22,49.5,181332.0,39.6135,39.7581,39.5332,39.7581,181332.0
2017-08-14 13:00:00,49.5,49.55,49.24,49.43,298955.0,39.7581,39.7983,39.5493,39.7019,298955.0
2017-08-14 13:30:00,49.42,49.5,49.32,49.41,81938.0,39.6939,39.7581,39.6135,39.6858,81938.0
2017-08-14 14:00:00,49.44,49.54,49.33,49.34,102742.0,39.7099,39.7903,39.6216,39.6296,102742.0
2017-08-14 14:30:00,49.34,49.45,49.31,49.38,120811.0,39.6296,39.718,39.6055,39.6617,120811.0
2017-08-14 15:00:00,49.38,49.43,49.21,49.32,160916.0,39.6617,39.7019,39.5252,39.6135,160916.0
2017-08-14 15:30:00,49.31,49.37,49.19,49.32,389081.0,39.6055,39.6537,39.5091,39.6135,389081.0
2017-08-15 09:30:00,47.15,48.04,46.39,46.73,929249.0,37.8706,38.5855,37.2602,37.5333,929249.0
2017-08-15 10:00:00,46.73,47.37,46.7,47.0,659157.0,37.5333,38.0473,37.5092,37.7501,659157.0
2017-08-15 10:30:00,46.99,47.32,46.75,47.21,385236.0,37.7421,38.0072,37.5493,37.9188,385236.0
2017-08-15 11:00:00,47.21,47.77,47.17,47.58,287578.0,37.9188,38.3686,37.8867,38.216,287578.0
2017-08-15 11:30:00,47.56,47.57,47.25,47.26,156118.0,38.1999,38.208,37.9509,37.959,156118.0
2017-08-15 12:00:00,47.28,47.41,47.22,47.27,162399.0,37.975,38.0794,37.9268,37.967,162399.0
2017-08-15 12:30:00,47.28,47.34,47.16,47.3,148344.0,37.975,38.0232,37.8786,37.9911,148344.0
2017-08-15 13:00:00,47.29,47.32,47.08,47.09,117503.0,37.9831,38.0072,37.8144,37.8224,117503.0
2017-08-15 13:30:00,47.08,47.2,47.04,47.17,130591.0,37.8144,37.9108,37.7823,37.8867,130591.0
2017-08-15 14:00:00,47.18,47.45,47.17,47.44,153111.0,37.8947,38.1116,37.8867,38.1035,153111.0
2017-08-15 14:30:00,47.43,47.44,47.26,47.27,141894.0,38.0955,38.1035,37.959,37.967,141894.0
2017-08-15 15:00:00,47.27,47.4,47.22,47.23,189119.0,37.967,38.0714,37.9268,37.9349,189119.0
2017-08-15 15:30:00,47.23,47.31,47.08,47.12,780167.0,37.9349,37.9991,37.8144,37.8465,780167.0
2017-08-16 09:30:00,47.62,49.07,47.55,48.42,855960.0,38.2481,39.4128,38.1919,38.8907,855960.0
2017-08-16 10:00:00,48.41,48.48,48.27,48.4,534612.0,38.8826,38.9389,38.7702,38.8746,534612.0
2017-08-16 10:30:00,48.4,48.76,48.33,48.49,416468.0,38.8746,39.1638,38.8184,38.9469,416468.0
2017-08-16 11:00:00,48.49,48.7,48.42,48.52,254186.0,38.9469,39.1156,38.8907,38.971,254186.0
2017-08-16 11:30:00,48.53,48.69,48.49,48.63,265373.0,38.979,39.1075,38.9469,39.0593,265373.0
2017-08-16 12:00:00,48.63,48.66,48.36,48.46,389913.0,39.0593,39.0834,38.8425,38.9228,389913.0
2017-08-16 12:30:00,48.44,48.54,48.17,48.48,300418.0,38.9067,38.9871,38.6899,38.9389,300418.0
2017-08-16 13:00:00,48.49,48.77,48.43,48.61,159474.0,38.9469,39.1718,38.8987,39.0433,159474.0
2017-08-16 13:30:00,48.62,48.67,48.36,48.42,140616.0,39.0513,39.0915,38.8425,38.8907,140616.0
2017-08-16 14:00:00,48.41,48.52,48.27,48.48,157097.0,38.8826,38.971,38.7702,38.9389,157097.0
2017-08-16 14:30:00,48.48,48.54,48.34,48.41,126676.0,38.9389,38.9871,38.8264,38.8826,126676.0
2017-08-16 15:00:00,48.41,48.49,48.34,48.45,185657.0,38.8826,38.9469,38.8264,38.9148,185657.0
2017-08-16 15:30:00,48.45,48.6,48.36,48.57,618404.0,38.9148,39.0352,38.8425,39.0112,618404.0
2017-08-17 09:30:00,48.34,49.33,47.75,48.86,575985.0,38.8264,39.6216,38.3525,39.2441,575985.0
2017-08-17 10:00:00,48.91,48.97,48.24,48.77,505406.0,39.2842,39.3324,38.7461,39.1718,505406.0
2017-08-17 10:30:00,48.76,48.87,48.44,48.75,367825.0,39.1638,39.2521,38.9067,39.1557,367825.0
2017-08-17 11:00:00,48.75,48.97,48.58,48.94,263870.0,39.1557,39.3324,39.0192,39.3083,263870.0
2017-08-17 11:30:00,48.93,49.02,48.78,48.91,225987.0,39.3003,39.3726,39.1798,39.2842,225987.0
2017-08-17 12:00:00,48.91,48.93,48.58,48.76,182486.0,39.2842,39.3003,39.0192,39.1638,182486.0
2017-08-17 12:30:00,48.76,48.8,48.42,48.47,213253.0,39.1638,39.1959,38.8907,38.9308,213253.0
2017-08-17 13:00:00,48.46,48.46,48.23,48.4,285166.0,38.9228,38.9228,38.7381,38.8746,285166.0
2017-08-17 13:30:00,48.4,48.4,47.91,48.23,252899.0,38.8746,38.8746,38.481,38.7381,252899.0
2017-08-17 14:00:00,48.25,48.36,48.11,48.19,293587.0,38.7541,38.8425,38.6417,38.7059,293587.0
2017-08-17 14:30:00,48.18,48.25,48.04,48.04,335547.0,38.6979,38.7541,38.5855,38.5855,335547.0
2017-08-17 15:00:00,48.04,48.18,47.93,47.98,346653.0,38.5855,38.6979,38.4971,38.5373,346653.0
2017-08-17 15:30:00,47.99,48.0,47.62,47.71,897354.0,38.5453,38.5533,38.2481,38.3204,897354.0
2017-08-18 09:30:00,36.55,36.8,35.25,35.99,8632215.0,29.3568,29.5576,28.3126,28.907,8632215.0
2017-08-18 10:00:00,36.0,36.55,35.63,35.92,2940227.0,28.915,29.3568,28.6178,28.8507,2940227.0
2017-08-18 10:30:00,35.91,36.04,34.98,35.17,3193140.0,28.8427,28.9471,28.0957,28.2483,3193140.0
2017-08-18 11:00:00,35.18,35.18,34.75,34.82,1882819.0,28.2564,28.2564,27.911,27.9672,1882819.0
2017-08-18 11:30:00,34.82,35.5,34.55,35.28,2483764.0,27.9672,28.5134,27.7504,28.3367,2483764.0
2017-08-18 12:00:00,35.28,35.28,34.8,34.84,1252341.0,28.3367,28.3367,27.9512,27.9833,1252341.0
2017-08-18 12:30:00,34.83,35.18,34.41,35.08,1396037.0,27.9753,28.2564,27.6379,28.1761,1396037.0
2017-08-18 13:00:00,35.08,35.17,34.9,35.02,777674.0,28.1761,28.2483,28.0315,28.1279,777674.0
2017-08-18 13:30:00,35.02,35.25,34.94,35.04,773942.0,28.1279,28.3126,28.0636,28.1439,773942.0
2017-08-18 14:00:00,35.04,35.37,34.83,35.33,959412.0,28.1439,28.409,27.9753,28.3769,959412.0
2017-08-18 14:30:00,35.32,35.44,34.79,34.92,1154821.0,28.3688,28.4652,27.9431,28.0475,1154821.0
2017-08-18 15:00:00,34.92,34.92,34.51,34.62,2027392.0,28.0475,28.0475,27.7182,27.8066,2027392.0
2017-08-18 15:30:00,34.61,34.62,34.29,34.37,3649807.0,27.7986,27.8066,27.5415,27.6058,3649807.0
2017-08-21 09:30:00,34.0,34.07,32.55,33.24,5148204.0,27.3086,27.3648,26.144,26.6982,5148204.0
2017-08-21 10:00:00,33.24,33.67,33.05,33.14,3259060.0,26.6982,27.0436,26.5456,26.6179,3259060.0
2017-08-21 10:30:00,33.16,33.44,32.82,32.93,1315765.0,26.6339,26.8588,26.3608,26.4492,1315765.0
2017-08-21 11:00:00,32.93,33.06,32.75,32.75,803681.0,26.4492,26.5536,26.3046,26.3046,803681.0
2017-08-21 11:30:00,32.76,32.84,32.51,32.57,982046.0,26.3126,26.3769,26.1119,26.16,982046.0
2017-08-21 12:00:00,32.57,32.67,32.29,32.34,971161.0,26.16,26.2404,25.9351,25.9753,971161.0
2017-08-21 12:30:00,32.33,32.51,32.23,32.31,743615.0,25.9673,26.1119,25.887,25.9512,743615.0
2017-08-21 13:00:00,32.32,32.37,32.01,32.15,1069964.0,25.9592,25.9994,25.7103,25.8227,1069964.0
2017-08-21 13:30:00,32.15,32.18,31.79,31.97,1198649.0,25.8227,25.8468,25.5336,25.6781,1198649.0
2017-08-21 14:00:00,31.98,32.38,31.86,32.26,1230388.0,25.6862,26.0074,25.5898,25.9111,1230388.0
2017-08-21 14:30:00,32.25,32.49,31.94,31.96,1004129.0,25.903,26.0958,25.654,25.6701,1004129.0
2017-08-21 15:00:00,31.95,32.14,31.83,32.01,1245309.0,25.6621,25.8147,25.5657,25.7103,1245309.0
2017-08-21 15:30:00,32.01,32.08,31.72,31.82,2570773.0,25.7103,25.7665,25.4773,25.5576,2570773.0
2017-08-22 09:30:00,31.91,32.99,31.56,32.8,2321629.0,25.6299,26.4974,25.3488,26.3448,2321629.0
2017-08-22 10:00:00,32.8,32.96,32.68,32.74,1273995.0,26.3448,26.4733,26.2484,26.2966,1273995.0
2017-08-22 10:30:00,32.74,32.95,32.66,32.84,1037879.0,26.2966,26.4653,26.2323,26.3769,1037879.0
2017-08-22 11:00:00,32.85,32.95,32.32,32.4,952417.0,26.3849,26.4653,25.9592,26.0235,952417.0
2017-08-22 11:30:00,32.4,32.82,32.39,32.71,376608.0,26.0235,26.3608,26.0155,26.2725,376608.0
2017-08-22 12:00:00,32.71,33.07,32.68,32.98,442186.0,26.2725,26.5616,26.2484,26.4894,442186.0
2017-08-22 12:30:00,32.98,33.17,32.96,33.15,299095.0,26.4894,26.642,26.4733,26.6259,299095.0
2017-08-22 13:00:00,33.14,33.24,32.92,33.17,327192.0,26.6179,26.6982,26.4412,26.642,327192.0
2017-08-22 13:30:00,33.16,33.23,32.93,32.99,249641.0,26.6339,26.6902,26.4492,26.4974,249641.0
2017-08-22 14:00:00,32.98,33.05,32.85,33.03,325893.0,26.4894,26.5456,26.3849,26.5295,325893.0
2017-08-22 14:30:00,33.04,33.15,32.94,33.13,339914.0,26.5375,26.6259,26.4572,26.6098,339914.0
2017-08-22 15:00:00,33.13,33.29,33.09,33.23,581148.0,26.6098,26.7383,26.5777,26.6902,581148.0
2017-08-22 15:30:00,33.22,33.23,33.1,33.17,967538.0,26.6821,26.6902,26.5857,26.642,967538.0
2017-08-23 09:30:00,33.1,34.13,32.97,34.03,923500.0,26.5857,27.413,26.4813,27.3327,923500.0
2017-08-23 10:00:00,34.03,34.39,33.89,34.24,997554.0,27.3327,27.6219,27.2203,27.5014,997554.0
2017-08-23 10:30:00,34.24,34.45,34.1,34.33,591993.0,27.5014,27.67,27.3889,27.5737,591993.0
2017-08-23 11:00:00,34.33,34.35,34.14,34.27,424165.0,27.5737,27.5897,27.4211,27.5255,424165.0
2017-08-23 11:30:00,34.27,34.37,34.09,34.34,461696.0,27.5255,27.6058,27.3809,27.5817,461696.0
2017-08-23 12:00:00,34.34,34.43,34.28,34.3,330179.0,27.5817,27.654,27.5335,27.5496,330179.0
2017-08-23 12:30:00,34.31,34.45,34.29,34.43,241016.0,27.5576,27.67,27.5415,27.654,241016.0
2017-08-23 13:00:00,34.43,34.46,34.3,34.35,258997.0,27.654,27.6781,27.5496,27.5897,258997.0
2017-08-23 13:30:00,34.35,34.5,34.33,34.48,212451.0,27.5897,27.7102,27.5737,27.6941,212451.0
2017-08-23 14:00:00,34.47,34.73,34.42,34.72,513305.0,27.6861,27.8949,27.646,27.8869,513305.0
2017-08-23 14:30:00,34.73,35.12,34.69,35.12,683774.0,27.8949,28.2082,27.8628,28.2082,683774.0
2017-08-23 15:00:00,35.12,35.24,35.06,35.2,718165.0,28.2082,28.3046,28.16,28.2724,718165.0
2017-08-23 15:30:00,35.21,35.33,35.18,35.26,1384612.0,28.2805,28.3769,28.2564,28.3206,1384612.0
2017-08-24 09:30:00,35.58,36.27,35.05,35.15,1343187.0,28.5777,29.1319,28.152,28.2323,1343187.0
2017-08-24 10:00:00,35.14,35.64,35.05,35.62,727957.0,28.2243,28.6258,28.152,28.6098,727957.0
2017-08-24 10:30:00,35.63,35.86,35.41,35.52,489892.0,28.6178,28.8026,28.4411,28.5295,489892.0
2017-08-24 11:00:00,35.52,35.81,35.48,35.7,448149.0,28.5295,28.7624,28.4973,28.674,448149.0
2017-08-24 11:30:00,35.71,35.72,35.48,35.53,411751.0,28.6821,28.6901,28.4973,28.5375,411751.0
2017-08-24 12:00:00,35.54,35.61,35.19,35.19,445504.0,28.5455,28.6018,28.2644,28.2644,445504.0
2017-08-24 12:30:00,35.18,35.29,35.02,35.03,390267.0,28.2564,28.3447,28.1279,28.1359,390267.0
2017-08-24 13:00:00,35.03,35.18,34.9,35.15,367273.0,28.1359,28.2564,28.0315,28.2323,367273.0
2017-08-24 13:30:00,35.15,35.43,35.09,35.2,375955.0,28.2323,28.4572,28.1841,28.2724,375955.0
2017-08-24 14:00:00,35.2,35.24,35.02,35.09,242491.0,28.2724,28.3046,28.1279,28.1841,242491.0
2017-08-24 14:30:00,35.09,35.12,34.8,35.02,396393.0,28.1841,28.2082,27.9512,28.1279,396393.0
2017-08-24 15:00:00,35.02,35.05,34.81,34.83,453536.0,28.1279,28.152,27.9592,27.9753,453536.0
2017-08-24 15:30:00,34.83,34.87,34.73,34.77,769010.0,27.9753,28.0074,27.8949,27.9271,769010.0
2017-08-25 09:30:00,34.82,35.64,34.8,35.57,550985.0,27.9672,28.6258,27.9512,28.5696,550985.0
2017-08-25 10:00:00,35.59,35.73,35.44,35.5,379346.0,28.5857,28.6981,28.4652,28.5134,379346.0
2017-08-25 10:30:00,35.51,35.56,35.33,35.35,333265.0,28.5214,28.5616,28.3769,28.3929,333265.0
2017-08-25 11:00:00,35.35,35.53,35.24,35.46,375905.0,28.3929,28.5375,28.3046,28.4813,375905.0
2017-08-25 11:30:00,35.45,35.6,35.35,35.55,194894.0,28.4732,28.5937,28.3929,28.5536,194894.0
2017-08-25 12:00:00,35.56,35.7,35.53,35.61,222938.0,28.5616,28.674,28.5375,28.6018,222938.0
2017-08-25 12:30:00,35.61,35.62,35.37,35.53,249801.0,28.6018,28.6098,28.409,28.5375,249801.0
2017-08-25 13:00:00,35.53,35.6,35.49,35.59,179519.0,28.5375,28.5937,28.5054,28.5857,179519.0
2017-08-25 13:30:00,35.59,35.86,35.57,35.85,271803.0,28.5857,28.8026,28.5696,28.7945,271803.0
2017-08-25 14:00:00,35.85,35.9,35.79,35.83,203747.0,28.7945,28.8347,28.7463,28.7785,203747.0
2017-08-25 14:30:00,35.84,35.88,35.71,35.84,261915.0,28.7865,28.8186,28.6821,28.7865,261915.0
2017-08-25 15:00:00,35.85,35.94,35.79,35.88,293267.0,28.7945,28.8668,28.7463,28.8186,293267.0
2017-08-25 15:30:00,35.9,36.0,35.86,35.88,648640.0,28.8347,28.915,28.8026,28.8186,648640.0
2017-08-28 09:30:00,35.92,35.92,35.43,35.47,252702.0,28.8507,28.8507,28.4572,28.4893,252702.0
2017-08-28 10:00:00,35.46,35.49,35.2,35.22,305212.0,28.4813,28.5054,28.2724,28.2885,305212.0
2017-08-28 10:30:00,35.22,35.33,35.05,35.32,377690.0,28.2885,28.3769,28.152,28.3688,377690.0
2017-08-28 11:00:00,35.32,35.39,35.25,35.39,262032.0,28.3688,28.4251,28.3126,28.4251,262032.0
2017-08-28 11:30:00,35.39,35.45,35.34,35.35,166776.0,28.4251,28.4732,28.3849,28.3929,166776.0
2017-08-28 12:00:00,35.35,35.4,35.3,35.31,172936.0,28.3929,28.4331,28.3528,28.3608,172936.0
2017-08-28 12:30:00,35.31,35.32,35.27,35.3,145296.0,28.3608,28.3688,28.3287,28.3528,145296.0
2017-08-28 13:00:00,35.29,35.33,35.29,35.3,155693.0,28.3447,28.3769,28.3447,28.3528,155693.0
2017-08-28 13:30:00,35.3,35.54,35.28,35.54,232029.0,28.3528,28.5455,28.3367,28.5455,232029.0
2017-08-28 14:00:00,35.54,35.54,35.43,35.44,186145.0,28.5455,28.5455,28.4572,28.4652,186145.0
2017-08-28 14:30:00,35.43,35.66,35.43,35.59,337046.0,28.4572,28.6419,28.4572,28.5857,337046.0
2017-08-28 15:00:00,35.59,35.74,35.59,35.66,289598.0,28.5857,28.7062,28.5857,28.6419,289598.0
2017-08-28 15:30:00,35.66,35.79,35.65,35.71,417013.0,28.6419,28.7463,28.6339,28.6821,417013.0
2017-08-29 09:30:00,34.85,35.35,34.45,35.13,754998.0,27.9913,28.3929,27.67,28.2162,754998.0
2017-08-29 10:00:00,35.12,35.42,35.05,35.09,422863.0,28.2082,28.4491,28.152,28.1841,422863.0
2017-08-29 10:30:00,35.09,35.23,35.05,35.2,364992.0,28.1841,28.2965,28.152,28.2724,364992.0
2017-08-29 11:00:00,35.2,35.35,35.19,35.21,216403.0,28.2724,28.3929,28.2644,28.2805,216403.0
2017-08-29 11:30:00,35.22,35.23,35.12,35.12,199470.0,28.2885,28.2965,28.2082,28.2082,199470.0
2017-08-29 12:00:00,35.13,35.17,34.97,34.99,177679.0,28.2162,28.2483,28.0877,28.1038,177679.0
2017-08-29 12:30:00,34.99,35.02,34.9,34.94,221129.0,28.1038,28.1279,28.0315,28.0636,221129.0
2017-08-29 13:00:00,34.94,35.19,34.91,35.17,155200.0,28.0636,28.2644,28.0395,28.2483,155200.0
2017-08-29 13:30:00,35.16,35.28,35.16,35.27,142797.0,28.2403,28.3367,28.2403,28.3287,142797.0
2017-08-29 14:00:00,35.26,35.33,35.22,35.29,178298.0,28.3206,28.3769,28.2885,28.3447,178298.0
2017-08-29 14:30:00,35.28,35.41,35.28,35.28,264756.0,28.3367,28.4411,28.3367,28.3367,264756.0
2017-08-29 15:00:00,35.27,35.34,35.27,35.32,231263.0,28.3287,28.3849,28.3287,28.3688,231263.0
2017-08-29 15:30:00,35.32,35.36,35.13,35.16,747425.0,28.3688,28.401,28.2162,28.2403,747425.0
2017-08-30 09:30:00,35.37,35.37,34.96,35.14,375964.0,28.409,28.409,28.0797,28.2243,375964.0
2017-08-30 10:00:00,35.12,35.19,34.89,35.17,328504.0,28.2082,28.2644,28.0235,28.2483,328504.0
2017-08-30 10:30:00,35.17,35.2,35.02,35.17,326041.0,28.2483,28.2724,28.1279,28.2483,326041.0
2017-08-30 11:00:00,35.17,35.18,35.02,35.12,242627.0,28.2483,28.2564,28.1279,28.2082,242627.0
2017-08-30 11:30:00,35.11,35.33,35.11,35.31,216339.0,28.2002,28.3769,28.2002,28.3608,216339.0
2017-08-30 12:00:00,35.3,35.39,35.19,35.2,160083.0,28.3528,28.4251,28.2644,28.2724,160083.0
2017-08-30 12:30:00,35.2,35.25,35.13,35.22,153778.0,28.2724,28.3126,28.2162,28.2885,153778.0
2017-08-30 13:00:00,35.22,35.39,35.16,35.38,200756.0,28.2885,28.4251,28.2403,28.417,200756.0
2017-08-30 13:30:00,35.39,35.4,35.27,35.28,143102.0,28.4251,28.4331,28.3287,28.3367,143102.0
2017-08-30 14:00:00,35.27,35.38,35.23,35.37,212653.0,28.3287,28.417,28.2965,28.409,212653.0
2017-08-30 14:30:00,35.37,35.42,35.33,35.33,243626.0,28.409,28.4491,28.3769,28.3769,243626.0
2017-08-30 15:00:00,35.34,35.4,35.31,35.4,301271.0,28.3849,28.4331,28.3608,28.4331,301271.0
2017-08-30 15:30:00,35.39,35.4,35.22,35.23,566222.0,28.4251,28.4331,28.2885,28.2965,566222.0
2017-08-31 09:30:00,35.29,35.7,35.15,35.27,391192.0,28.3447,28.674,28.2323,28.3287,391192.0
2017-08-31 10:00:00,35.3,35.35,35.02,35.08,306138.0,28.3528,28.3929,28.1279,28.1761,306138.0
2017-08-31 10:30:00,35.07,35.19,35.03,35.06,207748.0,28.168,28.2644,28.1359,28.16,207748.0
2017-08-31 11:00:00,35.07,35.18,34.97,35.0,222066.0,28.168,28.2564,28.0877,28.1118,222066.0
2017-08-31 11:30:00,35.0,35.03,34.92,35.01,168944.0,28.1118,28.1359,28.0475,28.1198,168944.0
2017-08-31 12:00:00,35.01,35.05,34.98,35.04,172942.0,28.1198,28.152,28.0957,28.1439,172942.0
2017-08-31 12:30:00,35.04,35.12,35.01,35.04,199227.0,28.1439,28.2082,28.1198,28.1439,199227.0
2017-08-31 13:00:00,35.04,35.06,34.96,34.99,135476.0,28.1439,28.16,28.0797,28.1038,135476.0
2017-08-31 13:30:00,35.0,35.05,34.97,35.03,118601.0,28.1118,28.152,28.0877,28.1359,118601.0
2017-08-31 14:00:00,35.03,35.05,34.98,35.02,154213.0,28.1359,28.152,28.0957,28.1279,154213.0
2017-08-31 14:30:00,35.03,35.12,35.02,35.11,140734.0,28.1359,28.2082,28.1279,28.2002,140734.0
2017-08-31 15:00:00,35.12,35.13,35.06,35.1,237678.0,28.2082,28.2162,28.16,28.1921,237678.0
2017-08-31 15:30:00,35.11,35.25,35.09,35.22,821622.0,28.2002,28.3126,28.1841,28.2885,821622.0
2017-09-01 09:30:00,35.49,36.05,35.37,35.87,402534.0,28.5054,28.9552,28.409,28.8106,402534.0
2017-09-01 10:00:00,35.88,36.6,35.81,36.59,535899.0,28.8186,29.3969,28.7624,29.3889,535899.0
2017-09-01 10:30:00,36.59,36.65,36.27,36.3,313971.0,29.3889,29.4371,29.1319,29.156,313971.0
2017-09-01 11:00:00,36.31,36.49,36.24,36.37,181468.0,29.164,29.3086,29.1078,29.2122,181468.0
2017-09-01 11:30:00,36.37,36.45,36.27,36.4,214049.0,29.2122,29.2764,29.1319,29.2363,214049.0
2017-09-01 12:00:00,36.4,36.41,36.24,36.26,176611.0,29.2363,29.2443,29.1078,29.1238,176611.0
2017-09-01 12:30:00,36.26,36.38,36.25,36.37,146233.0,29.1238,29.2202,29.1158,29.2122,146233.0
2017-09-01 13:00:00,36.36,36.42,36.33,36.4,102785.0,29.2041,29.2523,29.1801,29.2363,102785.0
2017-09-01 13:30:00,36.4,36.42,36.28,36.3,145274.0,29.2363,29.2523,29.1399,29.156,145274.0
2017-09-01 14:00:00,36.3,36.35,36.24,36.3,144334.0,29.156,29.1961,29.1078,29.156,144334.0
2017-09-01 14:30:00,36.3,36.4,36.29,36.37,176375.0,29.156,29.2363,29.1479,29.2122,176375.0
2017-09-01 15:00:00,36.37,36.46,36.36,36.45,241275.0,29.2122,29.2845,29.2041,29.2764,241275.0
2017-09-01 15:30:00,36.44,36.45,36.35,36.35,488025.0,29.2684,29.2764,29.1961,29.1961,488025.0
2017-09-05 09:30:00,35.91,36.11,35.54,36.09,519088.0,28.8427,29.0034,28.5455,28.9873,519088.0
2017-09-05 10:00:00,36.11,36.15,35.61,35.66,502900.0,29.0034,29.0355,28.6018,28.6419,502900.0
2017-09-05 10:30:00,35.65,35.85,35.55,35.8,325055.0,28.6339,28.7945,28.5536,28.7544,325055.0
2017-09-05 11:00:00,35.82,36.09,35.8,35.9,229743.0,28.7704,28.9873,28.7544,28.8347,229743.0
2017-09-05 11:30:00,35.9,35.95,35.81,35.91,215949.0,28.8347,28.8748,28.7624,28.8427,215949.0
2017-09-05 12:00:00,35.91,35.96,35.74,35.85,213951.0,28.8427,28.8829,28.7062,28.7945,213951.0
2017-09-05 12:30:00,35.84,35.91,35.69,35.7,221485.0,28.7865,28.8427,28.666,28.674,221485.0
2017-09-05 13:00:00,35.69,35.78,35.56,35.58,173326.0,28.666,28.7383,28.5616,28.5777,173326.0
2017-09-05 13:30:00,35.57,35.68,35.49,35.65,271742.0,28.5696,28.658,28.5054,28.6339,271742.0
2017-09-05 14:00:00,35.65,35.96,35.64,35.94,222657.0,28.6339,28.8829,28.6258,28.8668,222657.0
2017-09-05 14:30:00,35.94,35.96,35.79,35.95,295648.0,28.8668,28.8829,28.7463,28.8748,295648.0
2017-09-05 15:00:00,35.94,36.41,35.93,36.39,420430.0,28.8668,29.2443,28.8588,29.2282,420430.0
2017-09-05 15:30:00,36.39,36.44,36.31,36.36,856981.0,29.2282,29.2684,29.164,29.2041,856981.0
2017-09-06 09:30:00,36.37,36.69,36.24,36.26,450695.0,29.2122,29.4692,29.1078,29.1238,450695.0
2017-09-06 10:00:00,36.25,36.54,36.0,36.13,290293.0,29.1158,29.3487,28.915,29.0194,290293.0
2017-09-06 10:30:00,36.14,36.27,36.07,36.1,307916.0,29.0274,29.1319,28.9712,28.9953,307916.0
2017-09-06 11:00:00,36.09,36.12,35.95,36.02,270226.0,28.9873,29.0114,28.8748,28.9311,270226.0
2017-09-06 11:30:00,36.02,36.23,35.98,36.05,165774.0,28.9311,29.0997,28.8989,28.9552,165774.0
2017-09-06 12:00:00,36.04,36.1,35.93,36.09,182429.0,28.9471,28.9953,28.8588,28.9873,182429.0
2017-09-06 12:30:00,36.07,36.21,36.04,36.13,229437.0,28.9712,29.0837,28.9471,29.0194,229437.0
2017-09-06 13:00:00,36.14,36.42,36.12,36.42,262058.0,29.0274,29.2523,29.0114,29.2523,262058.0
2017-09-06 13:30:00,36.41,36.49,36.27,36.3,269390.0,29.2443,29.3086,29.1319,29.156,269390.0
2017-09-06 14:00:00,36.3,36.54,36.29,36.45,234553.0,29.156,29.3487,29.1479,29.2764,234553.0
2017-09-06 14:30:00,36.46,36.69,36.45,36.65,280688.0,29.2845,29.4692,29.2764,29.4371,280688.0
2017-09-06 15:00:00,36.65,36.86,36.54,36.85,396794.0,29.4371,29.6057,29.3487,29.5977,396794.0
2017-09-06 15:30:00,36.84,36.86,36.68,36.71,767454.0,29.5897,29.6057,29.4612,29.4853,767454.0
2017-09-07 09:30:00,36.73,36.85,36.41,36.43,213799.0,29.5013,29.5977,29.2443,29.2604,213799.0
2017-09-07 10:00:00,36.43,36.56,36.26,36.29,168754.0,29.2604,29.3648,29.1238,29.1479,168754.0
2017-09-07 10:30:00,36.28,36.37,36.18,36.21,122035.0,29.1399,29.2122,29.0596,29.0837,122035.0
2017-09-07 11:00:00,36.22,36.5,36.22,36.47,246096.0,29.0917,29.3166,29.0917,29.2925,246096.0
2017-09-07 11:30:00,36.48,36.48,36.23,36.23,145650.0,29.3005,29.3005,29.0997,29.0997,145650.0
2017-09-07 12:00:00,36.25,36.26,36.04,36.08,105823.0,29.1158,29.1238,28.9471,28.9793,105823.0
2017-09-07 12:30:00,36.09,36.25,36.06,36.22,112013.0,28.9873,29.1158,28.9632,29.0917,112013.0
2017-09-07 13:00:00,36.22,36.22,36.11,36.13,110653.0,29.0917,29.0917,29.0034,29.0194,110653.0
2017-09-07 13:30:00,36.13,36.14,36.02,36.03,103594.0,29.0194,29.0274,28.9311,28.9391,103594.0
2017-09-07 14:00:00,36.04,36.12,36.03,36.08,109738.0,28.9471,29.0114,28.9391,28.9793,109738.0
2017-09-07 14:30:00,36.09,36.13,36.04,36.1,124043.0,28.9873,29.0194,28.9471,28.9953,124043.0
2017-09-07 15:00:00,36.1,36.16,36.04,36.04,206221.0,28.9953,29.0435,28.9471,28.9471,206221.0
2017-09-07 15:30:00,36.05,36.25,36.02,36.18,622579.0,28.9552,29.1158,28.9311,29.0596,622579.0
2017-09-08 09:30:00,36.1,36.29,35.87,36.08,133135.0,28.9953,29.1479,28.8106,28.9793,133135.0
2017-09-08 10:00:00,36.08,36.18,35.62,35.8,152171.0,28.9793,29.0596,28.6098,28.7544,152171.0
2017-09-08 10:30:00,35.79,35.88,35.68,35.79,113343.0,28.7463,28.8186,28.658,28.7463,113343.0
2017-09-08 11:00:00,35.8,35.88,35.61,35.64,109853.0,28.7544,28.8186,28.6018,28.6258,109853.0
2017-09-08 11:30:00,35.63,35.76,35.46,35.48,196351.0,28.6178,28.7222,28.4813,28.4973,196351.0
2017-09-08 12:00:00,35.47,35.56,35.31,35.45,119782.0,28.4893,28.5616,28.3608,28.4732,119782.0
2017-09-08 12:30:00,35.46,35.5,35.38,35.5,80738.0,28.4813,28.5134,28.417,28.5134,80738.0
2017-09-08 13:00:00,35.51,35.66,35.47,35.52,102488.0,28.5214,28.6419,28.4893,28.5295,102488.0
2017-09-08 13:30:00,35.51,35.79,35.48,35.79,109531.0,28.5214,28.7463,28.4973,28.7463,109531.0
2017-09-08 14:00:00,35.79,35.87,35.76,35.86,179716.0,28.7463,28.8106,28.7222,28.8026,179716.0
2017-09-08 14:30:00,35.86,35.87,35.59,35.66,128916.0,28.8026,28.8106,28.5857,28.6419,128916.0
2017-09-08 15:00:00,35.66,35.75,35.62,35.66,166476.0,28.6419,28.7142,28.6098,28.6419,166476.0
2017-09-08 15:30:00,35.65,35.75,35.6,35.73,341957.0,28.6339,28.7142,28.5937,28.6981,341957.0
2017-09-11 09:30:00,35.81,36.03,35.67,35.73,283579.0,28.7624,28.9391,28.6499,28.6981,283579.0
2017-09-11 10:00:00,35.71,35.71,35.43,35.51,244812.0,28.6821,28.6821,28.4572,28.5214,244812.0
2017-09-11 10:30:00,35.52,35.66,35.46,35.66,181936.0,28.5295,28.6419,28.4813,28.6419,181936.0
2017-09-11 11:00:00,35.66,35.71,35.46,35.52,224469.0,28.6419,28.6821,28.4813,28.5295,224469.0
2017-09-11 11:30:00,35.53,35.6,35.44,35.45,191176.0,28.5375,28.5937,28.4652,28.4732,191176.0
2017-09-11 12:00:00,35.44,35.52,35.37,35.39,172059.0,28.4652,28.5295,28.409,28.4251,172059.0
2017-09-11 12:30:00,35.39,35.47,35.37,35.39,166186.0,28.4251,28.4893,28.409,28.4251,166186.0
2017-09-11 13:00:00,35.39,35.42,35.32,35.36,158828.0,28.4251,28.4491,28.3688,28.401,158828.0
2017-09-11 13:30:00,35.36,35.37,35.21,35.23,154038.0,28.401,28.409,28.2805,28.2965,154038.0
2017-09-11 14:00:00,35.23,35.35,35.18,35.29,187648.0,28.2965,28.3929,28.2564,28.3447,187648.0
2017-09-11 14:30:00,35.3,35.39,34.96,35.02,379812.0,28.3528,28.4251,28.0797,28.1279,379812.0
2017-09-11 15:00:00,35.02,35.06,34.98,35.02,234633.0,28.1279,28.16,28.0957,28.1279,234633.0
2017-09-11 15:30:00,35.02,35.04,34.93,34.98,614033.0,28.1279,28.1439,28.0556,28.0957,614033.0
2017-09-12 09:30:00,35.18,35.29,34.87,35.13,341207.0,28.2564,28.3447,28.0074,28.2162,341207.0
2017-09-12 10:00:00,35.14,35.62,35.13,35.57,252102.0,28.2243,28.6098,28.2162,28.5696,252102.0
2017-09-12 10:30:00,35.58,35.67,35.48,35.58,183237.0,28.5777,28.6499,28.4973,28.5777,183237.0
2017-09-12 11:00:00,35.58,35.59,35.37,35.53,190556.0,28.5777,28.5857,28.409,28.5375,190556.0
2017-09-12 11:30:00,35.53,35.84,35.52,35.78,206169.0,28.5375,28.7865,28.5295,28.7383,206169.0
2017-09-12 12:00:00,35.77,35.78,35.58,35.73,167087.0,28.7303,28.7383,28.5777,28.6981,167087.0
2017-09-12 12:30:00,35.74,36.03,35.73,35.94,169344.0,28.7062,28.9391,28.6981,28.8668,169344.0
2017-09-12 13:00:00,35.94,36.03,35.85,35.98,215322.0,28.8668,28.9391,28.7945,28.8989,215322.0
2017-09-12 13:30:00,36.0,36.01,35.91,35.99,245420.0,28.915,28.923,28.8427,28.907,245420.0
2017-09-12 14:00:00,35.98,36.0,35.76,35.82,141980.0,28.8989,28.915,28.7222,28.7704,141980.0
2017-09-12 14:30:00,35.81,35.89,35.72,35.75,144560.0,28.7624,28.8266,28.6901,28.7142,144560.0
2017-09-12 15:00:00,35.75,35.77,35.65,35.7,173010.0,28.7142,28.7303,28.6339,28.674,173010.0
2017-09-12 15:30:00,35.7,35.73,35.66,35.71,382869.0,28.674,28.6981,28.6419,28.6821,382869.0
2017-09-13 09:30:00,35.75,36.04,35.75,36.01,371913.0,28.7142,28.9471,28.7142,28.923,371913.0
2017-09-13 10:00:00,35.99,36.14,35.9,36.02,316497.0,28.907,29.0274,28.8347,28.9311,316497.0
2017-09-13 10:30:00,36.03,36.05,35.69,35.9,306689.0,28.9391,28.9552,28.666,28.8347,306689.0
2017-09-13 11:00:00,35.89,36.02,35.84,35.98,169138.0,28.8266,28.9311,28.7865,28.8989,169138.0
2017-09-13 11:30:00,35.99,36.07,35.97,35.99,196377.0,28.907,28.9712,28.8909,28.907,196377.0
2017-09-13 12:00:00,36.0,36.18,35.98,36.17,187302.0,28.915,29.0596,28.8989,29.0515,187302.0
2017-09-13 12:30:00,36.16,36.24,36.11,36.22,156596.0,29.0435,29.1078,29.0034,29.0917,156596.0
2017-09-13 13:00:00,36.23,36.25,36.04,36.06,135346.0,29.0997,29.1158,28.9471,28.9632,135346.0
2017-09-13 13:30:00,36.06,36.13,35.99,36.04,145394.0,28.9632,29.0194,28.907,28.9471,145394.0
2017-09-13 14:00:00,36.03,36.11,35.99,36.02,144821.0,28.9391,29.0034,28.907,28.9311,144821.0
2017-09-13 14:30:00,36.02,36.05,35.99,36.02,201260.0,28.9311,28.9552,28.907,28.9311,201260.0
2017-09-13 15:00:00,36.01,36.17,36.0,36.12,203810.0,28.923,29.0515,28.915,29.0114,203810.0
2017-09-13 15:30:00,36.11,36.16,36.02,36.1,603427.0,29.0034,29.0435,28.9311,28.9953,603427.0
2017-09-14 09:30:00,36.17,36.2,35.44,35.94,215120.0,29.0515,29.0756,28.4652,28.8668,215120.0
2017-09-14 10:00:00,35.94,36.21,35.89,36.14,226453.0,28.8668,29.0837,28.8266,29.0274,226453.0
2017-09-14 10:30:00,36.13,36.3,36.08,36.28,133528.0,29.0194,29.156,28.9793,29.1399,133528.0
2017-09-14 11:00:00,36.3,36.4,36.19,36.38,139306.0,29.156,29.2363,29.0676,29.2202,139306.0
2017-09-14 11:30:00,36.38,36.44,36.26,36.4,161557.0,29.2202,29.2684,29.1238,29.2363,161557.0
2017-09-14 12:00:00,36.39,36.72,36.37,36.63,353747.0,29.2282,29.4933,29.2122,29.421,353747.0
2017-09-14 12:30:00,36.62,36.74,36.53,36.53,164223.0,29.413,29.5094,29.3407,29.3407,164223.0
2017-09-14 13:00:00,36.53,36.65,36.46,36.65,204454.0,29.3407,29.4371,29.2845,29.4371,204454.0
2017-09-14 13:30:00,36.65,36.67,36.51,36.64,151514.0,29.4371,29.4531,29.3246,29.429,151514.0
2017-09-14 14:00:00,36.63,36.71,36.62,36.7,151231.0,29.421,29.4853,29.413,29.4772,151231.0
2017-09-14 14:30:00,36.69,36.7,36.54,36.63,135113.0,29.4692,29.4772,29.3487,29.421,135113.0
2017-09-14 15:00:00,36.63,36.72,36.56,36.56,238689.0,29.421,29.4933,29.3648,29.3648,238689.0
2017-09-14 15:30:00,36.57,36.63,36.55,36.62,374261.0,29.3728,29.421,29.3568,29.413,374261.0
2017-09-15 09:30:00,36.51,37.05,36.37,36.69,315268.0,29.3246,29.7584,29.2122,29.4692,315268.0
2017-09-15 10:00:00,36.7,36.87,36.55,36.82,191980.0,29.4772,29.6138,29.3568,29.5736,191980.0
2017-09-15 10:30:00,36.8,36.91,36.68,36.73,66760.0,29.5576,29.6459,29.4612,29.5013,66760.0
2017-09-15 11:00:00,36.72,36.99,36.55,36.97,141332.0,29.4933,29.7102,29.3568,29.6941,141332.0
2017-09-15 11:30:00,36.97,37.04,36.74,36.93,180855.0,29.6941,29.7503,29.5094,29.662,180855.0
2017-09-15 12:00:00,36.95,36.97,36.89,36.96,87097.0,29.678,29.6941,29.6298,29.6861,87097.0
2017-09-15 12:30:00,36.95,36.95,36.73,36.76,111877.0,29.678,29.678,29.5013,29.5254,111877.0
2017-09-15 13:00:00,36.77,36.77,36.56,36.68,82081.0,29.5335,29.5335,29.3648,29.4612,82081.0
2017-09-15 13:30:00,36.68,36.68,36.58,36.61,83232.0,29.4612,29.4612,29.3809,29.4049,83232.0
2017-09-15 14:00:00,36.6,36.67,36.56,36.61,112641.0,29.3969,29.4531,29.3648,29.4049,112641.0
2017-09-15 14:30:00,36.61,36.69,36.59,36.67,96644.0,29.4049,29.4692,29.3889,29.4531,96644.0
2017-09-15 15:00:00,36.67,36.83,36.66,36.8,156735.0,29.4531,29.5817,29.4451,29.5576,156735.0
2017-09-15 15:30:00,36.8,37.03,36.79,36.92,712822.0,29.5576,29.7423,29.5495,29.6539,712822.0
2017-09-18 09:30:00,37.01,37.15,36.84,37.0,111663.0,29.7262,29.8387,29.5897,29.7182,111663.0
2017-09-18 10:00:00,37.01,37.02,36.68,36.75,147888.0,29.7262,29.7343,29.4612,29.5174,147888.0
2017-09-18 10:30:00,36.75,37.01,36.75,36.91,163447.0,29.5174,29.7262,29.5174,29.6459,163447.0
2017-09-18 11:00:00,36.92,36.92,36.75,36.85,121622.0,29.6539,29.6539,29.5174,29.5977,121622.0
2017-09-18 11:30:00,36.86,36.86,36.54,36.61,178057.0,29.6057,29.6057,29.3487,29.4049,178057.0
2017-09-18 12:00:00,36.61,36.69,36.4,36.5,175555.0,29.4049,29.4692,29.2363,29.3166,175555.0
2017-09-18 12:30:00,36.49,36.54,36.31,36.31,244929.0,29.3086,29.3487,29.164,29.164,244929.0
2017-09-18 13:00:00,36.31,36.35,36.17,36.19,145036.0,29.164,29.1961,29.0515,29.0676,145036.0
2017-09-18 13:30:00,36.18,36.2,36.08,36.12,157436.0,29.0596,29.0756,28.9793,29.0114,157436.0
2017-09-18 14:00:00,36.11,36.13,36.03,36.12,194624.0,29.0034,29.0194,28.9391,29.0114,194624.0
2017-09-18 14:30:00,36.12,36.2,36.09,36.19,115872.0,29.0114,29.0756,28.9873,29.0676,115872.0
2017-09-18 15:00:00,36.19,36.35,36.15,36.34,169097.0,29.0676,29.1961,29.0355,29.1881,169097.0
2017-09-18 15:30:00,36.34,36.38,36.25,36.27,285344.0,29.1881,29.2202,29.1158,29.1319,285344.0
2017-09-19 09:30:00,36.26,36.33,35.82,35.82,287302.0,29.1238,29.1801,28.7704,28.7704,287302.0
2017-09-19 10:00:00,35.84,35.88,35.41,35.43,399967.0,28.7865,28.8186,28.4411,28.4572,399967.0
2017-09-19 10:30:00,35.42,35.59,35.24,35.3,266045.0,28.4491,28.5857,28.3046,28.3528,266045.0
2017-09-19 11:00:00,35.3,35.3,34.88,34.97,314087.0,28.3528,28.3528,28.0154,28.0877,314087.0
2017-09-19 11:30:00,34.97,35.08,34.89,34.99,160124.0,28.0877,28.1761,28.0235,28.1038,160124.0
2017-09-19 12:00:00,35.0,35.15,34.92,35.14,154636.0,28.1118,28.2323,28.0475,28.2243,154636.0
2017-09-19 12:30:00,35.14,35.22,35.06,35.2,142594.0,28.2243,28.2885,28.16,28.2724,142594.0
2017-09-19 13:00:00,35.2,35.37,35.18,35.29,161988.0,28.2724,28.409,28.2564,28.3447,161988.0
2017-09-19 13:30:00,35.28,35.32,35.2,35.23,103129.0,28.3367,28.3688,28.2724,28.2965,103129.0
2017-09-19 14:00:00,35.22,35.31,35.22,35.28,128658.0,28.2885,28.3608,28.2885,28.3367,128658.0
2017-09-19 14:30:00,35.27,35.32,35.23,35.27,116668.0,28.3287,28.3688,28.2965,28.3287,116668.0
2017-09-19 15:00:00,35.27,35.28,35.15,35.21,165480.0,28.3287,28.3367,28.2323,28.2805,165480.0
2017-09-19 15:30:00,35.21,35.24,35.03,35.04,575261.0,28.2805,28.3046,28.1359,28.1439,575261.0
2017-09-20 09:30:00,34.89,34.98,34.32,34.97,239330.0,28.0235,28.0957,27.5656,28.0877,239330.0
2017-09-20 10:00:00,34.99,35.15,34.9,34.92,165043.0,28.1038,28.2323,28.0315,28.0475,165043.0
2017-09-20 10:30:00,34.91,34.92,34.77,34.9,283089.0,28.0395,28.0475,27.9271,28.0315,283089.0
2017-09-20 11:00:00,34.9,34.98,34.82,34.9,185638.0,28.0315,28.0957,27.9672,28.0315,185638.0
2017-09-20 11:30:00,34.9,34.91,34.8,34.82,118392.0,28.0315,28.0395,27.9512,27.9672,118392.0
2017-09-20 12:00:00,34.82,34.89,34.75,34.82,107574.0,27.9672,28.0235,27.911,27.9672,107574.0
2017-09-20 12:30:00,34.81,34.9,34.76,34.76,92830.0,27.9592,28.0315,27.919,27.919,92830.0
2017-09-20 13:00:00,34.77,34.78,34.47,34.48,204667.0,27.9271,27.9351,27.6861,27.6941,204667.0
2017-09-20 13:30:00,34.49,34.55,34.35,34.47,160509.0,27.7022,27.7504,27.5897,27.6861,160509.0
2017-09-20 14:00:00,34.47,34.5,34.36,34.42,252145.0,27.6861,27.7102,27.5978,27.646,252145.0
2017-09-20 14:30:00,34.43,34.56,34.35,34.5,257979.0,27.654,27.7584,27.5897,27.7102,257979.0
2017-09-20 15:00:00,34.5,34.75,34.49,34.62,234251.0,27.7102,27.911,27.7022,27.8066,234251.0
2017-09-20 15:30:00,34.62,34.66,34.55,34.59,638910.0,27.8066,27.8387,27.7504,27.7825,638910.0
2017-09-21 09:30:00,34.68,34.73,34.21,34.23,200735.0,27.8548,27.8949,27.4773,27.4933,200735.0
2017-09-21 10:00:00,34.25,34.27,33.98,34.12,368771.0,27.5094,27.5255,27.2925,27.405,368771.0
2017-09-21 10:30:00,34.12,34.3,34.1,34.13,285570.0,27.405,27.5496,27.3889,27.413,285570.0
2017-09-21 11:00:00,34.14,34.26,34.03,34.06,222748.0,27.4211,27.5174,27.3327,27.3568,222748.0
2017-09-21 11:30:00,34.05,34.12,34.01,34.06,192064.0,27.3488,27.405,27.3166,27.3568,192064.0
2017-09-21 12:00:00,34.05,34.06,33.81,33.94,378144.0,27.3488,27.3568,27.156,27.2604,378144.0
2017-09-21 12:30:00,33.95,34.05,33.9,34.05,212197.0,27.2685,27.3488,27.2283,27.3488,212197.0
2017-09-21 13:00:00,34.05,34.2,34.05,34.08,205971.0,27.3488,27.4692,27.3488,27.3729,205971.0
2017-09-21 13:30:00,34.09,34.11,34.03,34.1,131925.0,27.3809,27.397,27.3327,27.3889,131925.0
2017-09-21 14:00:00,34.1,34.21,34.09,34.2,179569.0,27.3889,27.4773,27.3809,27.4692,179569.0
2017-09-21 14:30:00,34.2,34.2,33.95,34.01,169086.0,27.4692,27.4692,27.2685,27.3166,169086.0
2017-09-21 15:00:00,34.01,34.02,33.81,33.87,332907.0,27.3166,27.3247,27.156,27.2042,332907.0
2017-09-21 15:30:00,33.88,33.9,33.68,33.71,795714.0,27.2122,27.2283,27.0516,27.0757,795714.0
2017-09-22 09:30:00,33.65,33.7,33.25,33.52,590154.0,27.0275,27.0677,26.7062,26.9231,590154.0
2017-09-22 10:00:00,33.52,34.18,33.52,34.16,653221.0,26.9231,27.4532,26.9231,27.4371,653221.0
2017-09-22 10:30:00,34.16,34.17,33.83,33.95,264049.0,27.4371,27.4452,27.1721,27.2685,264049.0
2017-09-22 11:00:00,33.96,34.06,33.79,33.83,223833.0,27.2765,27.3568,27.1399,27.1721,223833.0
2017-09-22 11:30:00,33.83,33.97,33.59,33.6,358162.0,27.1721,27.2845,26.9793,26.9873,358162.0
2017-09-22 12:00:00,33.61,33.69,33.51,33.66,271839.0,26.9954,27.0596,26.915,27.0355,271839.0
2017-09-22 12:30:00,33.65,33.67,33.45,33.48,184958.0,27.0275,27.0436,26.8669,26.8909,184958.0
2017-09-22 13:00:00,33.49,33.69,33.48,33.66,186139.0,26.899,27.0596,26.8909,27.0355,186139.0
2017-09-22 13:30:00,33.65,33.7,33.57,33.7,184593.0,27.0275,27.0677,26.9632,27.0677,184593.0
2017-09-22 14:00:00,33.69,33.7,33.53,33.55,282664.0,27.0596,27.0677,26.9311,26.9472,282664.0
2017-09-22 14:30:00,33.54,33.72,33.54,33.64,408661.0,26.9391,27.0837,26.9391,27.0195,408661.0
2017-09-22 15:00:00,33.64,33.67,33.57,33.59,334319.0,27.0195,27.0436,26.9632,26.9793,334319.0
2017-09-22 15:30:00,33.58,33.66,33.54,33.59,971364.0,26.9713,27.0355,26.9391,26.9793,971364.0
2017-09-25 09:30:00,33.67,34.77,33.63,34.76,589095.0,27.0436,27.9271,27.0114,27.919,589095.0
2017-09-25 10:00:00,34.76,34.8,34.55,34.75,264194.0,27.919,27.9512,27.7504,27.911,264194.0
2017-09-25 10:30:00,34.76,34.88,34.5,34.51,248749.0,27.919,28.0154,27.7102,27.7182,248749.0
2017-09-25 11:00:00,34.51,34.81,34.45,34.79,252832.0,27.7182,27.9592,27.67,27.9431,252832.0
2017-09-25 11:30:00,34.78,34.89,34.76,34.77,284991.0,27.9351,28.0235,27.919,27.9271,284991.0
2017-09-25 12:00:00,34.77,34.78,34.37,34.37,193400.0,27.9271,27.9351,27.6058,27.6058,193400.0
2017-09-25 12:30:00,34.37,34.61,34.34,34.56,206833.0,27.6058,27.7986,27.5817,27.7584,206833.0
2017-09-25 13:00:00,34.58,34.68,34.53,34.57,128790.0,27.7745,27.8548,27.7343,27.7664,128790.0
2017-09-25 13:30:00,34.57,34.61,34.46,34.47,114491.0,27.7664,27.7986,27.6781,27.6861,114491.0
2017-09-25 14:00:00,34.47,34.61,34.47,34.56,180121.0,27.6861,27.7986,27.6861,27.7584,180121.0
2017-09-25 14:30:00,34.56,34.64,34.46,34.63,195077.0,27.7584,27.8227,27.6781,27.8146,195077.0
2017-09-25 15:00:00,34.62,34.63,34.53,34.55,185586.0,27.8066,27.8146,27.7343,27.7504,185586.0
2017-09-25 15:30:00,34.55,34.74,34.49,34.65,597391.0,27.7504,27.903,27.7022,27.8307,597391.0
2017-09-26 09:30:00,34.86,35.0,34.23,34.39,293170.0,27.9994,28.1118,27.4933,27.6219,293170.0
2017-09-26 10:00:00,34.41,34.53,34.26,34.46,144228.0,27.6379,27.7343,27.5174,27.6781,144228.0
2017-09-26 10:30:00,34.48,34.92,34.39,34.77,226483.0,27.6941,28.0475,27.6219,27.9271,226483.0
2017-09-26 11:00:00,34.76,34.76,34.55,34.55,118405.0,27.919,27.919,27.7504,27.7504,118405.0
2017-09-26 11:30:00,34.55,34.64,34.54,34.57,85749.0,27.7504,27.8227,27.7423,27.7664,85749.0
2017-09-26 12:00:00,34.57,34.67,34.57,34.66,86405.0,27.7664,27.8468,27.7664,27.8387,86405.0
2017-09-26 12:30:00,34.66,34.73,34.58,34.67,76520.0,27.8387,27.8949,27.7745,27.8468,76520.0
2017-09-26 13:00:00,34.66,34.76,34.61,34.65,83046.0,27.8387,27.919,27.7986,27.8307,83046.0
2017-09-26 13:30:00,34.65,34.83,34.63,34.82,189672.0,27.8307,27.9753,27.8146,27.9672,189672.0
2017-09-26 14:00:00,34.83,35.12,34.82,35.1,196068.0,27.9753,28.2082,27.9672,28.1921,196068.0
2017-09-26 14:30:00,35.1,35.17,34.84,34.93,244325.0,28.1921,28.2483,27.9833,28.0556,244325.0
2017-09-26 15:00:00,34.93,35.15,34.9,35.14,232586.0,28.0556,28.2323,28.0315,28.2243,232586.0
2017-09-26 15:30:00,35.14,35.21,35.1,35.13,361810.0,28.2243,28.2805,28.1921,28.2162,361810.0
2017-09-27 09:30:00,34.71,34.9,34.28,34.88,339402.0,27.8789,28.0315,27.5335,28.0154,339402.0
2017-09-27 10:00:00,34.91,35.04,34.8,34.8,151011.0,28.0395,28.1439,27.9512,27.9512,151011.0
2017-09-27 10:30:00,34.8,34.89,34.43,34.71,160419.0,27.9512,28.0235,27.654,27.8789,160419.0
2017-09-27 11:00:00,34.7,34.71,34.54,34.58,149032.0,27.8708,27.8789,27.7423,27.7745,149032.0
2017-09-27 11:30:00,34.58,34.72,34.52,34.58,95566.0,27.7745,27.8869,27.7263,27.7745,95566.0
2017-09-27 12:00:00,34.58,34.72,34.56,34.61,87250.0,27.7745,27.8869,27.7584,27.7986,87250.0
2017-09-27 12:30:00,34.63,34.82,34.63,34.77,77035.0,27.8146,27.9672,27.8146,27.9271,77035.0
2017-09-27 13:00:00,34.77,34.93,34.77,34.87,142740.0,27.9271,28.0556,27.9271,28.0074,142740.0
2017-09-27 13:30:00,34.87,34.91,34.84,34.87,116848.0,28.0074,28.0395,27.9833,28.0074,116848.0
2017-09-27 14:00:00,34.87,34.95,34.83,34.9,106556.0,28.0074,28.0716,27.9753,28.0315,106556.0
2017-09-27 14:30:00,34.91,34.99,34.84,34.97,120395.0,28.0395,28.1038,27.9833,28.0877,120395.0
2017-09-27 15:00:00,34.98,35.19,34.96,35.11,174352.0,28.0957,28.2644,28.0797,28.2002,174352.0
2017-09-27 15:30:00,35.12,35.15,35.04,35.08,297946.0,28.2082,28.2323,28.1439,28.1761,297946.0
2017-09-28 09:30:00,35.08,35.32,34.98,35.02,189748.0,28.1761,28.3688,28.0957,28.1279,189748.0
2017-09-28 10:00:00,35.0,35.01,34.76,34.9,60716.0,28.1118,28.1198,27.919,28.0315,60716.0
2017-09-28 10:30:00,34.91,34.91,34.6,34.63,74900.0,28.0395,28.0395,27.7905,27.8146,74900.0
2017-09-28 11:00:00,34.65,34.68,34.44,34.53,156151.0,27.8307,27.8548,27.662,27.7343,156151.0
2017-09-28 11:30:00,34.51,34.63,34.44,34.46,88458.0,27.7182,27.8146,27.662,27.6781,88458.0
2017-09-28 12:00:00,34.46,34.61,34.33,34.57,73977.0,27.6781,27.7986,27.5737,27.7664,73977.0
2017-09-28 12:30:00,34.57,34.62,34.49,34.57,50546.0,27.7664,27.8066,27.7022,27.7664,50546.0
2017-09-28 13:00:00,34.58,34.62,34.53,34.57,38817.0,27.7745,27.8066,27.7343,27.7664,38817.0
2017-09-28 13:30:00,34.58,34.58,34.51,34.54,42672.0,27.7745,27.7745,27.7182,27.7423,42672.0
2017-09-28 14:00:00,34.53,34.61,34.53,34.59,70936.0,27.7343,27.7986,27.7343,27.7825,70936.0
2017-09-28 14:30:00,34.59,34.61,34.47,34.52,79763.0,27.7825,27.7986,27.6861,27.7263,79763.0
2017-09-28 15:00:00,34.52,34.6,34.5,34.52,88036.0,27.7263,27.7905,27.7102,27.7263,88036.0
2017-09-28 15:30:00,34.53,35.3,34.51,34.86,944365.0,27.7343,28.3528,27.7182,27.9994,944365.0
2017-09-29 09:30:00,34.86,35.08,34.6,34.74,271179.0,27.9994,28.1761,27.7905,27.903,271179.0
2017-09-29 10:00:00,34.71,34.83,34.59,34.61,184367.0,27.8789,27.9753,27.7825,27.7986,184367.0
2017-09-29 10:30:00,34.62,34.79,34.6,34.67,89515.0,27.8066,27.9431,27.7905,27.8468,89515.0
2017-09-29 11:00:00,34.65,34.9,34.65,34.87,90228.0,27.8307,28.0315,27.8307,28.0074,90228.0
2017-09-29 11:30:00,34.89,34.93,34.81,34.86,108514.0,28.0235,28.0556,27.9592,27.9994,108514.0
2017-09-29 12:00:00,34.88,35.08,34.84,35.08,220243.0,28.0154,28.1761,27.9833,28.1761,220243.0
2017-09-29 12:30:00,35.08,35.08,34.94,35.01,112505.0,28.1761,28.1761,28.0636,28.1198,112505.0
2017-09-29 13:00:00,35.01,35.08,34.98,35.0,103262.0,28.1198,28.1761,28.0957,28.1118,103262.0
2017-09-29 13:30:00,35.0,35.09,34.96,34.98,142740.0,28.1118,28.1841,28.0797,28.0957,142740.0
2017-09-29 14:00:00,34.98,35.14,34.96,35.13,146268.0,28.0957,28.2243,28.0797,28.2162,146268.0
2017-09-29 14:30:00,35.13,35.27,35.11,35.25,145296.0,28.2162,28.3287,28.2002,28.3126,145296.0
2017-09-29 15:00:00,35.26,35.26,35.16,35.2,250427.0,28.3206,28.3206,28.2403,28.2724,250427.0
2017-09-29 15:30:00,35.2,35.28,35.13,35.21,510790.0,28.2724,28.3367,28.2162,28.2805,510790.0
2017-10-02 09:30:00,34.98,35.18,34.12,34.25,503610.0,28.0957,28.2564,27.405,27.5094,503610.0
2017-10-02 10:00:00,34.25,34.71,34.24,34.4,370725.0,27.5094,27.8789,27.5014,27.6299,370725.0
2017-10-02 10:30:00,34.4,34.64,34.4,34.57,218556.0,27.6299,27.8227,27.6299,27.7664,218556.0
2017-10-02 11:00:00,34.58,34.87,34.54,34.84,200671.0,27.7745,28.0074,27.7423,27.9833,200671.0
2017-10-02 11:30:00,34.83,35.0,34.77,34.86,229367.0,27.9753,28.1118,27.9271,27.9994,229367.0
2017-10-02 12:00:00,34.84,34.96,34.79,34.86,208669.0,27.9833,28.0797,27.9431,27.9994,208669.0
2017-10-02 12:30:00,34.86,34.93,34.64,34.66,251937.0,27.9994,28.0556,27.8227,27.8387,251937.0
2017-10-02 13:00:00,34.66,34.73,34.61,34.69,94865.0,27.8387,27.8949,27.7986,27.8628,94865.0
2017-10-02 13:30:00,34.69,34.95,34.64,34.91,77791.0,27.8628,28.0716,27.8227,28.0395,77791.0
2017-10-02 14:00:00,34.92,34.95,34.68,34.7,99643.0,28.0475,28.0716,27.8548,27.8708,99643.0
2017-10-02 14:30:00,34.71,34.71,34.58,34.71,140858.0,27.8789,27.8789,27.7745,27.8789,140858.0
2017-10-02 15:00:00,34.72,34.83,34.71,34.77,158237.0,27.8869,27.9753,27.8789,27.9271,158237.0
2017-10-02 15:30:00,34.77,34.85,34.7,34.75,429209.0,27.9271,27.9913,27.8708,27.911,429209.0
2017-10-03 09:30:00,34.78,35.08,34.33,34.36,280426.0,27.9351,28.1761,27.5737,27.5978,280426.0
2017-10-03 10:00:00,34.37,34.37,34.17,34.24,206916.0,27.6058,27.6058,27.4452,27.5014,206916.0
2017-10-03 10:30:00,34.24,34.31,34.04,34.17,219135.0,27.5014,27.5576,27.3407,27.4452,219135.0
2017-10-03 11:00:00,34.17,34.24,34.1,34.16,183385.0,27.4452,27.5014,27.3889,27.4371,183385.0
2017-10-03 11:30:00,34.14,34.35,34.13,34.29,205611.0,27.4211,27.5897,27.413,27.5415,205611.0
2017-10-03 12:00:00,34.3,34.43,34.28,34.33,245497.0,27.5496,27.654,27.5335,27.5737,245497.0
2017-10-03 12:30:00,34.33,34.34,34.15,34.18,177933.0,27.5737,27.5817,27.4291,27.4532,177933.0
2017-10-03 13:00:00,34.17,34.22,34.13,34.19,113301.0,27.4452,27.4853,27.413,27.4612,113301.0
2017-10-03 13:30:00,34.19,34.21,34.07,34.09,149396.0,27.4612,27.4773,27.3648,27.3809,149396.0
2017-10-03 14:00:00,34.09,34.2,34.09,34.16,163165.0,27.3809,27.4692,27.3809,27.4371,163165.0
2017-10-03 14:30:00,34.16,34.19,34.12,34.13,133698.0,27.4371,27.4612,27.405,27.413,133698.0
2017-10-03 15:00:00,34.13,34.21,34.11,34.21,156787.0,27.413,27.4773,27.397,27.4773,156787.0
2017-10-03 15:30:00,34.21,34.39,34.21,34.39,712240.0,27.4773,27.6219,27.4773,27.6219,712240.0
2017-10-04 09:30:00,34.35,34.59,34.08,34.41,157199.0,27.5897,27.7825,27.3729,27.6379,157199.0
2017-10-04 10:00:00,34.43,34.46,34.25,34.44,115056.0,27.654,27.6781,27.5094,27.662,115056.0
2017-10-04 10:30:00,34.46,34.54,34.36,34.4,110365.0,27.6781,27.7423,27.5978,27.6299,110365.0
2017-10-04 11:00:00,34.41,34.41,34.21,34.21,190154.0,27.6379,27.6379,27.4773,27.4773,190154.0
2017-10-04 11:30:00,34.21,34.29,34.1,34.28,116774.0,27.4773,27.5415,27.3889,27.5335,116774.0
2017-10-04 12:00:00,34.27,34.28,34.17,34.24,88729.0,27.5255,27.5335,27.4452,27.5014,88729.0
2017-10-04 12:30:00,34.24,34.27,34.12,34.13,88683.0,27.5014,27.5255,27.405,27.413,88683.0
2017-10-04 13:00:00,34.14,34.18,34.08,34.11,90961.0,27.4211,27.4532,27.3729,27.397,90961.0
2017-10-04 13:30:00,34.11,34.13,33.98,34.01,119804.0,27.397,27.413,27.2925,27.3166,119804.0
2017-10-04 14:00:00,34.02,34.04,33.95,33.97,156988.0,27.3247,27.3407,27.2685,27.2845,156988.0
2017-10-04 14:30:00,33.98,34.02,33.95,33.97,155688.0,27.2925,27.3247,27.2685,27.2845,155688.0
2017-10-04 15:00:00,33.98,34.0,33.82,33.83,181779.0,27.2925,27.3086,27.164,27.1721,181779.0
2017-10-04 15:30:00,33.83,33.9,33.79,33.85,469786.0,27.1721,27.2283,27.1399,27.1881,469786.0
2017-10-05 09:30:00,33.82,34.04,33.57,34.0,180883.0,27.164,27.3407,26.9632,27.3086,180883.0
2017-10-05 10:00:00,34.02,34.23,33.95,34.18,157616.0,27.3247,27.4933,27.2685,27.4532,157616.0
2017-10-05 10:30:00,34.17,34.44,34.09,34.23,209052.0,27.4452,27.662,27.3809,27.4933,209052.0
2017-10-05 11:00:00,34.23,34.32,34.2,34.23,90561.0,27.4933,27.5656,27.4692,27.4933,90561.0
2017-10-05 11:30:00,34.22,34.52,34.11,34.52,158443.0,27.4853,27.7263,27.397,27.7263,158443.0
2017-10-05 12:00:00,34.52,34.58,34.43,34.45,122061.0,27.7263,27.7745,27.654,27.67,122061.0
2017-10-05 12:30:00,34.45,34.57,34.42,34.57,78563.0,27.67,27.7664,27.646,27.7664,78563.0
2017-10-05 13:00:00,34.58,34.63,34.41,34.41,99603.0,27.7745,27.8146,27.6379,27.6379,99603.0
2017-10-05 13:30:00,34.41,34.45,34.35,34.44,88777.0,27.6379,27.67,27.5897,27.662,88777.0
2017-10-05 14:00:00,34.44,34.55,34.41,34.53,121455.0,27.662,27.7504,27.6379,27.7343,121455.0
2017-10-05 14:30:00,34.52,34.59,34.47,34.58,133519.0,27.7263,27.7825,27.6861,27.7745,133519.0
2017-10-05 15:00:00,34.59,34.65,34.31,34.33,232894.0,27.7825,27.8307,27.5576,27.5737,232894.0
2017-10-05 15:30:00,34.34,34.45,34.31,34.37,462497.0,27.5817,27.67,27.5576,27.6058,462497.0
2017-10-06 09:30:00,34.24,34.8,34.16,34.62,183194.0,27.5014,27.9512,27.4371,27.8066,183194.0
2017-10-06 10:00:00,34.59,34.67,34.4,34.55,110632.0,27.7825,27.8468,27.6299,27.7504,110632.0
2017-10-06 10:30:00,34.55,34.58,34.28,34.32,130259.0,27.7504,27.7745,27.5335,27.5656,130259.0
2017-10-06 11:00:00,34.31,34.32,34.2,34.25,77461.0,27.5576,27.5656,27.4692,27.5094,77461.0
2017-10-06 11:30:00,34.25,34.35,34.21,34.34,76069.0,27.5094,27.5897,27.4773,27.5817,76069.0
2017-10-06 12:00:00,34.34,34.38,34.27,34.36,53083.0,27.5817,27.6138,27.5255,27.5978,53083.0
2017-10-06 12:30:00,34.36,34.4,34.3,34.38,62519.0,27.5978,27.6299,27.5496,27.6138,62519.0
2017-10-06 13:00:00,34.38,34.45,34.34,34.34,66738.0,27.6138,27.67,27.5817,27.5817,66738.0
2017-10-06 13:30:00,34.34,34.37,34.23,34.27,64765.0,27.5817,27.6058,27.4933,27.5255,64765.0
2017-10-06 14:00:00,34.27,34.33,34.21,34.3,85874.0,27.5255,27.5737,27.4773,27.5496,85874.0
2017-10-06 14:30:00,34.3,34.35,34.25,34.33,76761.0,27.5496,27.5897,27.5094,27.5737,76761.0
2017-10-06 15:00:00,34.32,34.36,34.27,34.34,115461.0,27.5656,27.5978,27.5255,27.5817,115461.0
2017-10-06 15:30:00,34.34,34.41,34.31,34.4,310876.0,27.5817,27.6379,27.5576,27.6299,310876.0
2017-10-09 09:30:00,34.41,34.57,33.92,34.05,146150.0,27.6379,27.7664,27.2444,27.3488,146150.0
2017-10-09 10:00:00,34.05,34.13,33.6,33.61,164084.0,27.3488,27.413,26.9873,26.9954,164084.0
2017-10-09 10:30:00,33.63,33.69,33.3,33.37,163360.0,27.0114,27.0596,26.7464,26.8026,163360.0
2017-10-09 11:00:00,33.37,33.57,33.36,33.57,159176.0,26.8026,26.9632,26.7946,26.9632,159176.0
2017-10-09 11:30:00,33.58,33.64,33.53,33.53,87839.0,26.9713,27.0195,26.9311,26.9311,87839.0
2017-10-09 12:00:00,33.52,33.65,33.47,33.59,84442.0,26.9231,27.0275,26.8829,26.9793,84442.0
2017-10-09 12:30:00,33.6,33.61,33.43,33.45,66048.0,26.9873,26.9954,26.8508,26.8669,66048.0
2017-10-09 13:00:00,33.46,33.52,33.37,33.4,66279.0,26.8749,26.9231,26.8026,26.8267,66279.0
2017-10-09 13:30:00,33.39,33.54,33.37,33.49,87282.0,26.8187,26.9391,26.8026,26.899,87282.0
2017-10-09 14:00:00,33.5,33.52,33.41,33.44,63927.0,26.907,26.9231,26.8347,26.8588,63927.0
2017-10-09 14:30:00,33.44,33.47,33.41,33.44,50302.0,26.8588,26.8829,26.8347,26.8588,50302.0
2017-10-09 15:00:00,33.44,33.46,33.34,33.41,86635.0,26.8588,26.8749,26.7785,26.8347,86635.0
2017-10-09 15:30:00,33.43,33.43,33.36,33.39,241224.0,26.8508,26.8508,26.7946,26.8187,241224.0
2017-10-10 09:30:00,33.47,33.91,33.4,33.56,223261.0,26.8829,27.2363,26.8267,26.9552,223261.0
2017-10-10 10:00:00,33.55,33.71,33.41,33.7,259715.0,26.9472,27.0757,26.8347,27.0677,259715.0
2017-10-10 10:30:00,33.7,33.71,33.46,33.53,138792.0,27.0677,27.0757,26.8749,26.9311,138792.0
2017-10-10 11:00:00,33.53,33.65,33.46,33.65,105556.0,26.9311,27.0275,26.8749,27.0275,105556.0
2017-10-10 11:30:00,33.66,33.68,33.52,33.62,191708.0,27.0355,27.0516,26.9231,27.0034,191708.0
2017-10-10 12:00:00,33.61,33.64,33.52,33.52,66086.0,26.9954,27.0195,26.9231,26.9231,66086.0
2017-10-10 12:30:00,33.51,33.58,33.39,33.39,151726.0,26.915,26.9713,26.8187,26.8187,151726.0
2017-10-10 13:00:00,33.38,33.58,33.38,33.51,73133.0,26.8106,26.9713,26.8106,26.915,73133.0
2017-10-10 13:30:00,33.49,33.57,33.46,33.5,52235.0,26.899,26.9632,26.8749,26.907,52235.0
2017-10-10 14:00:00,33.51,33.55,33.5,33.54,66296.0,26.915,26.9472,26.907,26.9391,66296.0
2017-10-10 14:30:00,33.54,33.7,33.54,33.61,113823.0,26.9391,27.0677,26.9391,26.9954,113823.0
2017-10-10 15:00:00,33.62,33.7,33.53,33.67,99503.0,27.0034,27.0677,26.9311,27.0436,99503.0
2017-10-10 15:30:00,33.68,33.7,33.56,33.6,299593.0,27.0516,27.0677,26.9552,26.9873,299593.0
2017-10-11 09:30:00,33.6,33.72,32.96,33.12,339104.0,26.9873,27.0837,26.4733,26.6018,339104.0
2017-10-11 10:00:00,33.14,33.15,32.8,32.95,203723.0,26.6179,26.6259,26.3448,26.4653,203723.0
2017-10-11 10:30:00,32.94,33.28,32.94,33.22,430860.0,26.4572,26.7303,26.4572,26.6821,430860.0
2017-10-11 11:00:00,33.2,33.36,33.1,33.23,142994.0,26.6661,26.7946,26.5857,26.6902,142994.0
2017-10-11 11:30:00,33.23,33.34,33.11,33.12,151428.0,26.6902,26.7785,26.5938,26.6018,151428.0
2017-10-11 12:00:00,33.12,33.16,33.05,33.08,93833.0,26.6018,26.6339,26.5456,26.5697,93833.0
2017-10-11 12:30:00,33.08,33.1,32.92,32.98,95053.0,26.5697,26.5857,26.4412,26.4894,95053.0
2017-10-11 13:00:00,32.98,33.02,32.89,32.9,96174.0,26.4894,26.5215,26.4171,26.4251,96174.0
2017-10-11 13:30:00,32.9,33.0,32.78,32.83,287358.0,26.4251,26.5054,26.3287,26.3689,287358.0
2017-10-11 14:00:00,32.85,32.95,32.82,32.91,142105.0,26.3849,26.4653,26.3608,26.4331,142105.0
2017-10-11 14:30:00,32.92,32.96,32.8,32.81,133476.0,26.4412,26.4733,26.3448,26.3528,133476.0
2017-10-11 15:00:00,32.81,32.97,32.81,32.88,201786.0,26.3528,26.4813,26.3528,26.409,201786.0
2017-10-11 15:30:00,32.88,32.93,32.83,32.93,459719.0,26.409,26.4492,26.3689,26.4492,459719.0
2017-10-12 09:30:00,32.73,32.73,31.56,31.74,454312.0,26.5478,26.5478,25.5988,25.7448,454312.0
2017-10-12 10:00:00,31.74,32.18,31.62,32.07,600995.0,25.7448,26.1017,25.6475,26.0125,600995.0
2017-10-12 10:30:00,32.06,32.15,31.8,32.02,260766.0,26.0044,26.0774,25.7935,25.9719,260766.0
2017-10-12 11:00:00,32.02,32.18,31.63,31.65,186937.0,25.9719,26.1017,25.6556,25.6718,186937.0
2017-10-12 11:30:00,31.65,31.82,31.57,31.73,180213.0,25.6718,25.8097,25.6069,25.7367,180213.0
2017-10-12 12:00:00,31.73,31.85,31.72,31.76,121099.0,25.7367,25.8341,25.7286,25.7611,121099.0
2017-10-12 12:30:00,31.76,31.81,31.72,31.73,110547.0,25.7611,25.8016,25.7286,25.7367,110547.0
2017-10-12 13:00:00,31.74,31.77,31.66,31.67,105134.0,25.7448,25.7692,25.6799,25.6881,105134.0
2017-10-12 13:30:00,31.66,31.71,31.63,31.66,137753.0,25.6799,25.7205,25.6556,25.6799,137753.0
2017-10-12 14:00:00,31.64,31.69,31.57,31.62,128214.0,25.6637,25.7043,25.6069,25.6475,128214.0
2017-10-12 14:30:00,31.64,31.64,31.45,31.54,264408.0,25.6637,25.6637,25.5096,25.5826,264408.0
2017-10-12 15:00:00,31.54,31.57,31.46,31.57,327382.0,25.5826,25.6069,25.5177,25.6069,327382.0
2017-10-12 15:30:00,31.56,31.57,31.38,31.43,699283.0,25.5988,25.6069,25.4528,25.4934,699283.0
2017-10-13 09:30:00,31.62,31.97,31.42,31.92,279730.0,25.6475,25.9314,25.4853,25.8908,279730.0
2017-10-13 10:00:00,31.92,32.11,31.91,32.09,201190.0,25.8908,26.045,25.8827,26.0287,201190.0
2017-10-13 10:30:00,32.1,32.26,32.06,32.22,188812.0,26.0368,26.1666,26.0044,26.1342,188812.0
2017-10-13 11:00:00,32.22,32.44,32.2,32.29,170928.0,26.1342,26.3126,26.118,26.191,170928.0
2017-10-13 11:30:00,32.29,32.34,32.12,32.16,140963.0,26.191,26.2315,26.0531,26.0855,140963.0
2017-10-13 12:00:00,32.16,32.27,32.15,32.19,81674.0,26.0855,26.1747,26.0774,26.1098,81674.0
2017-10-13 12:30:00,32.21,32.21,32.03,32.05,80015.0,26.1261,26.1261,25.9801,25.9963,80015.0
2017-10-13 13:00:00,32.04,32.06,31.93,31.98,89503.0,25.9882,26.0044,25.8989,25.9395,89503.0
2017-10-13 13:30:00,31.97,32.04,31.81,31.84,131994.0,25.9314,25.9882,25.8016,25.8259,131994.0
2017-10-13 14:00:00,31.83,31.89,31.76,31.78,123608.0,25.8178,25.8665,25.7611,25.7773,123608.0
2017-10-13 14:30:00,31.78,31.8,31.7,31.75,115943.0,25.7773,25.7935,25.7124,25.7529,115943.0
2017-10-13 15:00:00,31.76,31.78,31.41,31.71,339449.0,25.7611,25.7773,25.4772,25.7205,339449.0
2017-10-13 15:30:00,31.71,31.73,31.58,31.66,427112.0,25.7205,25.7367,25.6151,25.6799,427112.0
2017-10-16 09:30:00,31.63,31.88,31.41,31.43,181020.0,25.6556,25.8584,25.4772,25.4934,181020.0
2017-10-16 10:00:00,31.41,31.5,31.0,31.04,475691.0,25.4772,25.5502,25.1446,25.1771,475691.0
2017-10-16 10:30:00,31.04,31.21,30.95,31.08,321923.0,25.1771,25.3149,25.1041,25.2095,321923.0
2017-10-16 11:00:00,31.07,31.19,31.02,31.13,127368.0,25.2014,25.2987,25.1608,25.2501,127368.0
2017-10-16 11:30:00,31.11,31.13,31.02,31.07,113179.0,25.2338,25.2501,25.1608,25.2014,113179.0
2017-10-16 12:00:00,31.08,31.28,31.02,31.21,146586.0,25.2095,25.3717,25.1608,25.3149,146586.0
2017-10-16 12:30:00,31.21,31.22,30.97,30.98,153914.0,25.3149,25.3231,25.1203,25.1284,153914.0
2017-10-16 13:00:00,30.98,31.06,30.95,31.04,120752.0,25.1284,25.1933,25.1041,25.1771,120752.0
2017-10-16 13:30:00,31.05,31.1,31.01,31.03,79072.0,25.1852,25.2257,25.1527,25.1689,79072.0
2017-10-16 14:00:00,31.03,31.07,30.95,31.05,121654.0,25.1689,25.2014,25.1041,25.1852,121654.0
2017-10-16 14:30:00,31.05,31.11,31.02,31.1,123259.0,25.1852,25.2338,25.1608,25.2257,123259.0
2017-10-16 15:00:00,31.1,31.19,31.01,31.03,200779.0,25.2257,25.2987,25.1527,25.1689,200779.0
2017-10-16 15:30:00,31.02,31.05,30.91,30.96,431995.0,25.1608,25.1852,25.0716,25.1122,431995.0
2017-10-17 09:30:00,30.97,31.19,30.8,30.8,186319.0,25.1203,25.2987,24.9824,24.9824,186319.0
2017-10-17 10:00:00,30.81,31.12,30.81,31.04,136060.0,24.9905,25.2419,24.9905,25.1771,136060.0
2017-10-17 10:30:00,31.05,31.06,30.6,30.62,322175.0,25.1852,25.1933,24.8202,24.8364,322175.0
2017-10-17 11:00:00,30.61,30.97,30.61,30.97,246891.0,24.8283,25.1203,24.8283,25.1203,246891.0
2017-10-17 11:30:00,30.96,31.14,30.93,31.1,175617.0,25.1122,25.2582,25.0878,25.2257,175617.0
2017-10-17 12:00:00,31.09,31.1,30.97,31.04,105575.0,25.2176,25.2257,25.1203,25.1771,105575.0
2017-10-17 12:30:00,31.05,31.05,30.86,30.87,132127.0,25.1852,25.1852,25.0311,25.0392,132127.0
2017-10-17 13:00:00,30.87,30.87,30.77,30.79,141733.0,25.0392,25.0392,24.9581,24.9743,141733.0
2017-10-17 13:30:00,30.78,30.8,30.7,30.74,144275.0,24.9662,24.9824,24.9013,24.9337,144275.0
2017-10-17 14:00:00,30.74,30.86,30.58,30.86,233786.0,24.9337,25.0311,24.8039,25.0311,233786.0
2017-10-17 14:30:00,30.85,30.95,30.8,30.94,162184.0,25.0229,25.1041,24.9824,25.0959,162184.0
2017-10-17 15:00:00,30.94,30.95,30.8,30.85,154881.0,25.0959,25.1041,24.9824,25.0229,154881.0
2017-10-17 15:30:00,30.86,31.03,30.85,31.02,396082.0,25.0311,25.1689,25.0229,25.1608,396082.0
2017-10-18 09:30:00,31.2,31.92,31.05,31.81,374648.0,25.3068,25.8908,25.1852,25.8016,374648.0
2017-10-18 10:00:00,31.8,31.9,31.58,31.7,214529.0,25.7935,25.8746,25.6151,25.7124,214529.0
2017-10-18 10:30:00,31.71,31.73,31.46,31.57,202060.0,25.7205,25.7367,25.5177,25.6069,202060.0
2017-10-18 11:00:00,31.58,31.6,31.42,31.48,170826.0,25.6151,25.6313,25.4853,25.5339,170826.0
2017-10-18 11:30:00,31.47,31.54,31.38,31.51,159012.0,25.5258,25.5826,25.4528,25.5583,159012.0
2017-10-18 12:00:00,31.51,31.67,31.51,31.58,141813.0,25.5583,25.6881,25.5583,25.6151,141813.0
2017-10-18 12:30:00,31.58,31.77,31.57,31.75,129293.0,25.6151,25.7692,25.6069,25.7529,129293.0
2017-10-18 13:00:00,31.75,31.78,31.65,31.66,121226.0,25.7529,25.7773,25.6718,25.6799,121226.0
2017-10-18 13:30:00,31.66,31.66,31.43,31.44,262924.0,25.6799,25.6799,25.4934,25.5015,262924.0
2017-10-18 14:00:00,31.43,31.45,31.1,31.26,476707.0,25.4934,25.5096,25.2257,25.3555,476707.0
2017-10-18 14:30:00,31.25,31.34,31.19,31.27,169455.0,25.3474,25.4204,25.2987,25.3636,169455.0
2017-10-18 15:00:00,31.27,31.28,31.06,31.08,193266.0,25.3636,25.3717,25.1933,25.2095,193266.0
2017-10-18 15:30:00,31.09,31.23,31.08,31.18,559783.0,25.2176,25.3312,25.2095,25.2906,559783.0
2017-10-19 09:30:00,30.93,31.31,30.87,31.0,212925.0,25.0878,25.3961,25.0392,25.1446,212925.0
2017-10-19 10:00:00,31.0,31.03,30.73,30.94,174356.0,25.1446,25.1689,24.9256,25.0959,174356.0
2017-10-19 10:30:00,30.94,31.15,30.93,31.07,118519.0,25.0959,25.2663,25.0878,25.2014,118519.0
2017-10-19 11:00:00,31.08,31.11,30.85,30.86,155587.0,25.2095,25.2338,25.0229,25.0311,155587.0
2017-10-19 11:30:00,30.86,31.1,30.82,30.97,167295.0,25.0311,25.2257,24.9986,25.1203,167295.0
2017-10-19 12:00:00,30.98,31.04,30.92,30.96,92892.0,25.1284,25.1771,25.0797,25.1122,92892.0
2017-10-19 12:30:00,30.97,30.99,30.89,30.99,60436.0,25.1203,25.1365,25.0554,25.1365,60436.0
2017-10-19 13:00:00,30.99,31.14,30.97,31.06,95173.0,25.1365,25.2582,25.1203,25.1933,95173.0
2017-10-19 13:30:00,31.06,31.12,31.0,31.02,92481.0,25.1933,25.2419,25.1446,25.1608,92481.0
2017-10-19 14:00:00,31.02,31.06,30.92,30.95,113540.0,25.1608,25.1933,25.0797,25.1041,113540.0
2017-10-19 14:30:00,30.95,31.09,30.95,31.01,165785.0,25.1041,25.2176,25.1041,25.1527,165785.0
2017-10-19 15:00:00,31.01,31.02,30.89,30.95,172296.0,25.1527,25.1608,25.0554,25.1041,172296.0
2017-10-19 15:30:00,30.96,30.98,30.89,30.98,373585.0,25.1122,25.1284,25.0554,25.1284,373585.0
2017-10-20 09:30:00,31.31,31.37,30.92,31.25,247130.0,25.3961,25.4447,25.0797,25.3474,247130.0
2017-10-20 10:00:00,31.23,31.58,31.16,31.44,212250.0,25.3312,25.6151,25.2744,25.5015,212250.0
2017-10-20 10:30:00,31.44,31.66,31.41,31.46,226110.0,25.5015,25.6799,25.4772,25.5177,226110.0
2017-10-20 11:00:00,31.47,31.61,31.47,31.52,148112.0,25.5258,25.6394,25.5258,25.5664,148112.0
2017-10-20 11:30:00,31.52,31.67,31.51,31.57,141732.0,25.5664,25.6881,25.5583,25.6069,141732.0
2017-10-20 12:00:00,31.58,31.58,31.42,31.47,119814.0,25.6151,25.6151,25.4853,25.5258,119814.0
2017-10-20 12:30:00,31.47,31.52,31.41,31.51,139575.0,25.5258,25.5664,25.4772,25.5583,139575.0
2017-10-20 13:00:00,31.5,31.58,31.41,31.44,124330.0,25.5502,25.6151,25.4772,25.5015,124330.0
2017-10-20 13:30:00,31.44,31.5,31.4,31.44,73969.0,25.5015,25.5502,25.4691,25.5015,73969.0
2017-10-20 14:00:00,31.43,31.45,31.33,31.35,132671.0,25.4934,25.5096,25.4123,25.4285,132671.0
2017-10-20 14:30:00,31.37,31.41,31.27,31.27,104733.0,25.4447,25.4772,25.3636,25.3636,104733.0
2017-10-20 15:00:00,31.28,31.3,31.22,31.27,146672.0,25.3717,25.3879,25.3231,25.3636,146672.0
2017-10-20 15:30:00,31.28,31.33,31.25,31.28,362797.0,25.3717,25.4123,25.3474,25.3717,362797.0
2017-10-23 09:30:00,30.75,31.84,30.4,31.71,416372.0,24.9418,25.8259,24.6579,25.7205,416372.0
2017-10-23 10:00:00,31.68,31.9,31.55,31.61,306283.0,25.6962,25.8746,25.5907,25.6394,306283.0
2017-10-23 10:30:00,31.63,31.69,31.48,31.58,175115.0,25.6556,25.7043,25.5339,25.6151,175115.0
2017-10-23 11:00:00,31.59,31.73,31.53,31.68,142367.0,25.6232,25.7367,25.5745,25.6962,142367.0
2017-10-23 11:30:00,31.68,31.78,31.63,31.71,163708.0,25.6962,25.7773,25.6556,25.7205,163708.0
2017-10-23 12:00:00,31.7,31.8,31.68,31.71,132189.0,25.7124,25.7935,25.6962,25.7205,132189.0
2017-10-23 12:30:00,31.71,31.79,31.62,31.65,179829.0,25.7205,25.7854,25.6475,25.6718,179829.0
2017-10-23 13:00:00,31.65,31.73,31.61,31.65,205441.0,25.6718,25.7367,25.6394,25.6718,205441.0
2017-10-23 13:30:00,31.65,31.69,31.61,31.67,225258.0,25.6718,25.7043,25.6394,25.6881,225258.0
2017-10-23 14:00:00,31.67,31.9,31.46,31.55,271672.0,25.6881,25.8746,25.5177,25.5907,271672.0
2017-10-23 14:30:00,31.55,31.72,31.54,31.6,291939.0,25.5907,25.7286,25.5826,25.6313,291939.0
2017-10-23 15:00:00,31.6,31.66,31.56,31.61,190679.0,25.6313,25.6799,25.5988,25.6394,190679.0
2017-10-23 15:30:00,31.62,31.65,31.57,31.63,521987.0,25.6475,25.6718,25.6069,25.6556,521987.0
2017-10-24 09:30:00,31.91,31.97,31.45,31.69,180615.0,25.8827,25.9314,25.5096,25.7043,180615.0
2017-10-24 10:00:00,31.67,31.83,31.35,31.36,232710.0,25.6881,25.8178,25.4285,25.4366,232710.0
2017-10-24 10:30:00,31.35,31.41,31.14,31.16,200529.0,25.4285,25.4772,25.2582,25.2744,200529.0
2017-10-24 11:00:00,31.15,31.32,31.11,31.28,171429.0,25.2663,25.4042,25.2338,25.3717,171429.0
2017-10-24 11:30:00,31.28,31.29,31.13,31.2,130670.0,25.3717,25.3798,25.2501,25.3068,130670.0
2017-10-24 12:00:00,31.19,31.2,31.13,31.14,110330.0,25.2987,25.3068,25.2501,25.2582,110330.0
2017-10-24 12:30:00,31.15,31.25,31.14,31.19,65972.0,25.2663,25.3474,25.2582,25.2987,65972.0
2017-10-24 13:00:00,31.2,31.31,31.18,31.25,75735.0,25.3068,25.3961,25.2906,25.3474,75735.0
2017-10-24 13:30:00,31.24,31.27,31.21,31.25,79735.0,25.3393,25.3636,25.3149,25.3474,79735.0
2017-10-24 14:00:00,31.26,31.34,31.25,31.29,99276.0,25.3555,25.4204,25.3474,25.3798,99276.0
2017-10-24 14:30:00,31.28,31.29,31.18,31.19,142526.0,25.3717,25.3798,25.2906,25.2987,142526.0
2017-10-24 15:00:00,31.19,31.23,31.17,31.2,250291.0,25.2987,25.3312,25.2825,25.3068,250291.0
2017-10-24 15:30:00,31.2,31.25,31.09,31.14,427283.0,25.3068,25.3474,25.2176,25.2582,427283.0
2017-10-25 09:30:00,31.0,31.07,30.41,30.55,335709.0,25.1446,25.2014,24.6661,24.7796,335709.0
2017-10-25 10:00:00,30.56,30.62,30.1,30.35,417279.0,24.7877,24.8364,24.4146,24.6174,417279.0
2017-10-25 10:30:00,30.35,30.43,30.21,30.3,214966.0,24.6174,24.6823,24.5038,24.5768,214966.0
2017-10-25 11:00:00,30.31,30.42,29.89,29.97,409334.0,24.5849,24.6742,24.2443,24.3092,409334.0
2017-10-25 11:30:00,29.97,30.44,29.96,30.29,235697.0,24.3092,24.6904,24.301,24.5687,235697.0
2017-10-25 12:00:00,30.29,30.3,30.09,30.13,145527.0,24.5687,24.5768,24.4065,24.4389,145527.0
2017-10-25 12:30:00,30.13,30.89,30.11,30.67,408713.0,24.4389,25.0554,24.4227,24.8769,408713.0
2017-10-25 13:00:00,30.64,30.73,30.6,30.68,120857.0,24.8526,24.9256,24.8202,24.8851,120857.0
2017-10-25 13:30:00,30.69,30.91,30.68,30.85,136003.0,24.8932,25.0716,24.8851,25.0229,136003.0
2017-10-25 14:00:00,30.84,31.55,30.73,31.45,598872.0,25.0148,25.5907,24.9256,25.5096,598872.0
2017-10-25 14:30:00,31.45,32.1,31.42,31.5,1373888.0,25.5096,26.0368,25.4853,25.5502,1373888.0
2017-10-25 15:00:00,31.5,31.63,31.44,31.44,305351.0,25.5502,25.6556,25.5015,25.5015,305351.0
2017-10-25 15:30:00,31.44,31.52,31.19,31.3,868294.0,25.5015,25.5664,25.2987,25.3879,868294.0
2017-10-26 09:30:00,31.43,31.8,31.33,31.67,394937.0,25.4934,25.7935,25.4123,25.6881,394937.0
2017-10-26 10:00:00,31.67,32.2,31.61,32.02,620436.0,25.6881,26.118,25.6394,25.9719,620436.0
2017-10-26 10:30:00,32.02,32.15,31.84,32.15,221748.0,25.9719,26.0774,25.8259,26.0774,221748.0
2017-10-26 11:00:00,32.14,32.65,32.09,32.55,353926.0,26.0693,26.483,26.0287,26.4018,353926.0
2017-10-26 11:30:00,32.57,32.95,32.53,32.91,350361.0,26.4181,26.7263,26.3856,26.6938,350361.0
2017-10-26 12:00:00,32.91,32.93,32.67,32.77,252349.0,26.6938,26.7101,26.4992,26.5803,252349.0
2017-10-26 12:30:00,32.76,32.8,32.34,32.36,218528.0,26.5722,26.6046,26.2315,26.2477,218528.0
2017-10-26 13:00:00,32.37,32.66,32.36,32.6,227695.0,26.2558,26.4911,26.2477,26.4424,227695.0
2017-10-26 13:30:00,32.6,32.8,32.57,32.8,250772.0,26.4424,26.6046,26.4181,26.6046,250772.0
2017-10-26 14:00:00,32.8,33.01,32.78,32.97,429969.0,26.6046,26.775,26.5884,26.7425,429969.0
2017-10-26 14:30:00,32.97,33.01,32.82,32.89,281193.0,26.7425,26.775,26.6208,26.6776,281193.0
2017-10-26 15:00:00,32.89,33.17,32.86,33.17,430993.0,26.6776,26.9047,26.6533,26.9047,430993.0
2017-10-26 15:30:00,33.16,33.21,33.03,33.06,884293.0,26.8966,26.9372,26.7912,26.8155,884293.0
2017-10-27 09:30:00,32.49,32.75,31.99,32.38,646844.0,26.3532,26.5641,25.9476,26.264,646844.0
2017-10-27 10:00:00,32.34,32.51,31.99,32.02,408558.0,26.2315,26.3694,25.9476,25.9719,408558.0
2017-10-27 10:30:00,32.01,32.19,31.97,32.02,298213.0,25.9638,26.1098,25.9314,25.9719,298213.0
2017-10-27 11:00:00,32.04,32.2,31.94,32.17,249388.0,25.9882,26.118,25.9071,26.0936,249388.0
2017-10-27 11:30:00,32.18,32.32,32.06,32.32,168677.0,26.1017,26.2153,26.0044,26.2153,168677.0
2017-10-27 12:00:00,32.31,32.31,31.97,31.98,200307.0,26.2072,26.2072,25.9314,25.9395,200307.0
2017-10-27 12:30:00,32.0,32.1,31.96,32.0,213110.0,25.9557,26.0368,25.9233,25.9557,213110.0
2017-10-27 13:00:00,32.0,32.02,31.87,32.0,174523.0,25.9557,25.9719,25.8503,25.9557,174523.0
2017-10-27 13:30:00,32.0,32.2,31.97,32.06,159800.0,25.9557,26.118,25.9314,26.0044,159800.0
2017-10-27 14:00:00,32.05,32.22,32.04,32.04,202285.0,25.9963,26.1342,25.9882,25.9882,202285.0
2017-10-27 14:30:00,32.03,32.05,31.76,31.82,255461.0,25.9801,25.9963,25.7611,25.8097,255461.0
2017-10-27 15:00:00,31.82,31.83,31.61,31.64,258631.0,25.8097,25.8178,25.6394,25.6637,258631.0
2017-10-27 15:30:00,31.64,31.67,31.52,31.56,779551.0,25.6637,25.6881,25.5664,25.5988,779551.0
2017-10-30 09:30:00,31.34,31.44,31.06,31.21,214656.0,25.4204,25.5015,25.1933,25.3149,214656.0
2017-10-30 10:00:00,31.2,31.27,31.04,31.16,175444.0,25.3068,25.3636,25.1771,25.2744,175444.0
2017-10-30 10:30:00,31.16,31.28,31.11,31.15,114145.0,25.2744,25.3717,25.2338,25.2663,114145.0
2017-10-30 11:00:00,31.15,31.24,31.11,31.2,153396.0,25.2663,25.3393,25.2338,25.3068,153396.0
2017-10-30 11:30:00,31.2,31.22,31.04,31.06,112108.0,25.3068,25.3231,25.1771,25.1933,112108.0
2017-10-30 12:00:00,31.07,31.07,30.82,30.88,142737.0,25.2014,25.2014,24.9986,25.0473,142737.0
2017-10-30 12:30:00,30.87,30.91,30.63,30.64,129614.0,25.0392,25.0716,24.8445,24.8526,129614.0
2017-10-30 13:00:00,30.64,30.64,30.43,30.53,189549.0,24.8526,24.8526,24.6823,24.7634,189549.0
2017-10-30 13:30:00,30.53,30.63,30.5,30.57,183060.0,24.7634,24.8445,24.7391,24.7958,183060.0
2017-10-30 14:00:00,30.57,30.64,30.56,30.62,218455.0,24.7958,24.8526,24.7877,24.8364,218455.0
2017-10-30 14:30:00,30.61,30.75,30.57,30.63,182460.0,24.8283,24.9418,24.7958,24.8445,182460.0
2017-10-30 15:00:00,30.64,30.72,30.57,30.63,198487.0,24.8526,24.9175,24.7958,24.8445,198487.0
2017-10-30 15:30:00,30.63,30.64,30.55,30.59,403813.0,24.8445,24.8526,24.7796,24.8121,403813.0
2017-10-31 09:30:00,30.2,30.33,29.95,29.96,340817.0,24.4957,24.6012,24.2929,24.301,340817.0
2017-10-31 10:00:00,30.0,30.01,29.7,29.91,417671.0,24.3335,24.3416,24.0902,24.2605,417671.0
2017-10-31 10:30:00,29.91,30.25,29.87,30.0,283960.0,24.2605,24.5363,24.228,24.3335,283960.0
2017-10-31 11:00:00,30.01,30.27,30.0,30.19,158530.0,24.3416,24.5525,24.3335,24.4876,158530.0
2017-10-31 11:30:00,30.21,30.25,30.12,30.17,120190.0,24.5038,24.5363,24.4308,24.4714,120190.0
2017-10-31 12:00:00,30.18,30.23,30.14,30.18,106496.0,24.4795,24.5201,24.4471,24.4795,106496.0
2017-10-31 12:30:00,30.18,30.21,30.07,30.09,136457.0,24.4795,24.5038,24.3903,24.4065,136457.0
2017-10-31 13:00:00,30.09,30.11,30.04,30.1,126048.0,24.4065,24.4227,24.3659,24.4146,126048.0
2017-10-31 13:30:00,30.1,30.11,30.03,30.06,93943.0,24.4146,24.4227,24.3578,24.3822,93943.0
2017-10-31 14:00:00,30.06,30.08,29.95,30.01,187843.0,24.3822,24.3984,24.2929,24.3416,187843.0
2017-10-31 14:30:00,30.01,30.12,29.99,30.09,171338.0,24.3416,24.4308,24.3254,24.4065,171338.0
2017-10-31 15:00:00,30.09,30.29,30.09,30.29,205832.0,24.4065,24.5687,24.4065,24.5687,205832.0
2017-10-31 15:30:00,30.29,30.29,30.07,30.07,735274.0,24.5687,24.5687,24.3903,24.3903,735274.0
2017-11-01 09:30:00,30.19,30.89,30.02,30.86,291300.0,24.4876,25.0554,24.3497,25.0311,291300.0
2017-11-01 10:00:00,30.85,30.89,30.62,30.72,156418.0,25.0229,25.0554,24.8364,24.9175,156418.0
2017-11-01 10:30:00,30.7,30.7,30.36,30.45,198232.0,24.9013,24.9013,24.6255,24.6985,198232.0
2017-11-01 11:00:00,30.44,30.44,30.09,30.12,214956.0,24.6904,24.6904,24.4065,24.4308,214956.0
2017-11-01 11:30:00,30.13,30.13,29.73,29.88,197829.0,24.4389,24.4389,24.1145,24.2362,197829.0
2017-11-01 12:00:00,29.89,29.89,29.7,29.72,118014.0,24.2443,24.2443,24.0902,24.1064,118014.0
2017-11-01 12:30:00,29.72,29.96,29.71,29.9,127464.0,24.1064,24.301,24.0983,24.2524,127464.0
2017-11-01 13:00:00,29.88,29.99,29.78,29.93,86001.0,24.2362,24.3254,24.155,24.2767,86001.0
2017-11-01 13:30:00,29.93,29.96,29.78,29.87,81863.0,24.2767,24.301,24.155,24.228,81863.0
2017-11-01 14:00:00,29.88,30.17,29.8,30.06,148698.0,24.2362,24.4714,24.1713,24.3822,148698.0
2017-11-01 14:30:00,30.07,30.1,29.96,29.98,155208.0,24.3903,24.4146,24.301,24.3173,155208.0
2017-11-01 15:00:00,29.99,30.04,29.89,29.93,201165.0,24.3254,24.3659,24.2443,24.2767,201165.0
2017-11-01 15:30:00,29.93,29.99,29.82,29.89,548821.0,24.2767,24.3254,24.1875,24.2443,548821.0
2017-11-02 09:30:00,29.84,30.13,29.77,29.92,267268.0,24.2037,24.4389,24.1469,24.2686,267268.0
2017-11-02 10:00:00,29.91,29.96,29.75,29.85,160435.0,24.2605,24.301,24.1307,24.2118,160435.0
2017-11-02 10:30:00,29.84,29.99,29.82,29.98,130917.0,24.2037,24.3254,24.1875,24.3173,130917.0
2017-11-02 11:00:00,29.98,29.99,29.81,29.85,145142.0,24.3173,24.3254,24.1794,24.2118,145142.0
2017-11-02 11:30:00,29.84,30.01,29.81,30.0,186450.0,24.2037,24.3416,24.1794,24.3335,186450.0
2017-11-02 12:00:00,29.99,30.42,29.92,30.38,327845.0,24.3254,24.6742,24.2686,24.6417,327845.0
2017-11-02 12:30:00,30.38,30.39,30.05,30.12,220530.0,24.6417,24.6498,24.3741,24.4308,220530.0
2017-11-02 13:00:00,30.13,30.14,29.94,29.97,90096.0,24.4389,24.4471,24.2848,24.3092,90096.0
2017-11-02 13:30:00,29.94,30.03,29.9,29.97,87272.0,24.2848,24.3578,24.2524,24.3092,87272.0
2017-11-02 14:00:00,29.97,29.99,29.91,29.99,98063.0,24.3092,24.3254,24.2605,24.3254,98063.0
2017-11-02 14:30:00,29.99,29.99,29.9,29.95,120587.0,24.3254,24.3254,24.2524,24.2929,120587.0
2017-11-02 15:00:00,29.94,30.01,29.93,29.98,180271.0,24.2848,24.3416,24.2767,24.3173,180271.0
2017-11-02 15:30:00,29.99,30.03,29.96,30.0,485019.0,24.3254,24.3578,24.301,24.3335,485019.0
2017-11-03 09:30:00,29.9,29.98,29.24,29.82,258154.0,24.2524,24.3173,23.717,24.1875,258154.0
2017-11-03 10:00:00,29.8,30.03,29.71,29.86,184591.0,24.1713,24.3578,24.0983,24.2199,184591.0
2017-11-03 10:30:00,29.85,30.05,29.8,29.97,152143.0,24.2118,24.3741,24.1713,24.3092,152143.0
2017-11-03 11:00:00,29.96,30.03,29.84,29.87,134282.0,24.301,24.3578,24.2037,24.228,134282.0
2017-11-03 11:30:00,29.87,29.91,29.77,29.78,104844.0,24.228,24.2605,24.1469,24.155,104844.0
2017-11-03 12:00:00,29.79,29.87,29.77,29.84,90935.0,24.1632,24.228,24.1469,24.2037,90935.0
2017-11-03 12:30:00,29.84,29.9,29.79,29.84,224953.0,24.2037,24.2524,24.1632,24.2037,224953.0
2017-11-03 13:00:00,29.84,29.89,29.75,29.81,128241.0,24.2037,24.2443,24.1307,24.1794,128241.0
2017-11-03 13:30:00,29.82,29.96,29.81,29.94,101313.0,24.1875,24.301,24.1794,24.2848,101313.0
2017-11-03 14:00:00,29.93,29.95,29.86,29.91,96417.0,24.2767,24.2929,24.2199,24.2605,96417.0
2017-11-03 14:30:00,29.91,29.95,29.87,29.89,97673.0,24.2605,24.2929,24.228,24.2443,97673.0
2017-11-03 15:00:00,29.89,29.92,29.81,29.87,161900.0,24.2443,24.2686,24.1794,24.228,161900.0
2017-11-03 15:30:00,29.87,29.89,29.8,29.85,362374.0,24.228,24.2443,24.1713,24.2118,362374.0
2017-11-06 09:30:00,29.78,30.12,29.57,29.81,244702.0,24.155,24.4308,23.9847,24.1794,244702.0
2017-11-06 10:00:00,29.81,29.94,29.61,29.88,133429.0,24.1794,24.2848,24.0172,24.2362,133429.0
2017-11-06 10:30:00,29.87,30.01,29.84,29.96,128261.0,24.228,24.3416,24.2037,24.301,128261.0
2017-11-06 11:00:00,29.96,30.18,29.96,30.14,150119.0,24.301,24.4795,24.301,24.4471,150119.0
2017-11-06 11:30:00,30.14,30.2,30.09,30.1,118773.0,24.4471,24.4957,24.4065,24.4146,118773.0
2017-11-06 12:00:00,30.11,30.12,30.01,30.09,114885.0,24.4227,24.4308,24.3416,24.4065,114885.0
2017-11-06 12:30:00,30.09,30.18,30.09,30.12,102797.0,24.4065,24.4795,24.4065,24.4308,102797.0
2017-11-06 13:00:00,30.12,30.2,30.0,30.0,182665.0,24.4308,24.4957,24.3335,24.3335,182665.0
2017-11-06 13:30:00,29.99,30.04,29.8,29.82,150418.0,24.3254,24.3659,24.1713,24.1875,150418.0
2017-11-06 14:00:00,29.82,29.89,29.8,29.82,134817.0,24.1875,24.2443,24.1713,24.1875,134817.0
2017-11-06 14:30:00,29.81,29.86,29.67,29.67,150189.0,24.1794,24.2199,24.0658,24.0658,150189.0
2017-11-06 15:00:00,29.68,29.82,29.68,29.77,172340.0,24.0739,24.1875,24.0739,24.1469,172340.0
2017-11-06 15:30:00,29.77,29.83,29.62,29.65,506203.0,24.1469,24.1956,24.0253,24.0496,506203.0
2017-11-07 09:30:00,29.61,29.65,29.25,29.34,254854.0,24.0172,24.0496,23.7252,23.7982,254854.0
2017-11-07 10:00:00,29.34,29.5,29.22,29.48,260460.0,23.7982,23.9279,23.7008,23.9117,260460.0
2017-11-07 10:30:00,29.48,29.52,29.2,29.3,212535.0,23.9117,23.9442,23.6846,23.7657,212535.0
2017-11-07 11:00:00,29.3,29.32,29.21,29.24,180481.0,23.7657,23.7819,23.6927,23.717,180481.0
2017-11-07 11:30:00,29.25,29.29,28.99,29.04,248572.0,23.7252,23.7576,23.5143,23.5548,248572.0
2017-11-07 12:00:00,29.03,29.05,28.85,28.92,170541.0,23.5467,23.5629,23.4007,23.4575,170541.0
2017-11-07 12:30:00,28.91,29.12,28.88,29.0,150478.0,23.4494,23.6197,23.425,23.5224,150478.0
2017-11-07 13:00:00,29.0,29.1,28.95,29.08,123999.0,23.5224,23.6035,23.4818,23.5873,123999.0
2017-11-07 13:30:00,29.09,29.1,29.02,29.07,114578.0,23.5954,23.6035,23.5386,23.5792,114578.0
2017-11-07 14:00:00,29.08,29.16,29.08,29.09,175076.0,23.5873,23.6522,23.5873,23.5954,175076.0
2017-11-07 14:30:00,29.09,29.17,29.03,29.05,191388.0,23.5954,23.6603,23.5467,23.5629,191388.0
2017-11-07 15:00:00,29.05,29.2,29.04,29.18,174820.0,23.5629,23.6846,23.5548,23.6684,174820.0
2017-11-07 15:30:00,29.19,29.34,29.17,29.23,496709.0,23.6765,23.7982,23.6603,23.7089,496709.0
2017-11-08 09:30:00,29.07,29.39,28.42,29.35,397274.0,23.5792,23.8387,23.0519,23.8063,397274.0
2017-11-08 10:00:00,29.36,29.44,29.16,29.26,139656.0,23.8144,23.8793,23.6522,23.7333,139656.0
2017-11-08 10:30:00,29.25,29.43,29.21,29.42,108774.0,23.7252,23.8712,23.6927,23.863,108774.0
2017-11-08 11:00:00,29.42,29.53,29.3,29.44,143161.0,23.863,23.9523,23.7657,23.8793,143161.0
2017-11-08 11:30:00,29.44,29.56,29.38,29.5,169513.0,23.8793,23.9766,23.8306,23.9279,169513.0
2017-11-08 12:00:00,29.52,29.81,29.48,29.8,127595.0,23.9442,24.1794,23.9117,24.1713,127595.0
2017-11-08 12:30:00,29.8,29.8,29.56,29.64,106024.0,24.1713,24.1713,23.9766,24.0415,106024.0
2017-11-08 13:00:00,29.64,29.79,29.62,29.76,135370.0,24.0415,24.1632,24.0253,24.1388,135370.0
2017-11-08 13:30:00,29.76,29.94,29.74,29.84,207342.0,24.1388,24.2848,24.1226,24.2037,207342.0
2017-11-08 14:00:00,29.84,29.97,29.83,29.89,178046.0,24.2037,24.3092,24.1956,24.2443,178046.0
2017-11-08 14:30:00,29.9,29.9,29.78,29.81,157998.0,24.2524,24.2524,24.155,24.1794,157998.0
2017-11-08 15:00:00,29.82,29.86,29.72,29.8,171506.0,24.1875,24.2199,24.1064,24.1713,171506.0
2017-11-08 15:30:00,29.8,29.91,29.75,29.88,544984.0,24.1713,24.2605,24.1307,24.2362,544984.0
2017-11-09 09:30:00,29.73,30.53,29.64,30.39,639435.0,24.1145,24.7634,24.0415,24.6498,639435.0
2017-11-09 10:00:00,30.39,30.74,30.23,30.67,472498.0,24.6498,24.9337,24.5201,24.8769,472498.0
2017-11-09 10:30:00,30.67,30.93,30.58,30.78,393057.0,24.8769,25.0878,24.8039,24.9662,393057.0
2017-11-09 11:00:00,30.79,31.17,30.73,31.08,234243.0,24.9743,25.2825,24.9256,25.2095,234243.0
2017-11-09 11:30:00,31.08,31.3,30.85,31.0,289309.0,25.2095,25.3879,25.0229,25.1446,289309.0
2017-11-09 12:00:00,30.99,31.09,30.92,31.07,207096.0,25.1365,25.2176,25.0797,25.2014,207096.0
2017-11-09 12:30:00,31.06,31.09,30.91,31.02,181461.0,25.1933,25.2176,25.0716,25.1608,181461.0
2017-11-09 13:00:00,31.02,31.31,30.99,31.24,171317.0,25.1608,25.3961,25.1365,25.3393,171317.0
2017-11-09 13:30:00,31.26,31.37,31.2,31.3,225712.0,25.3555,25.4447,25.3068,25.3879,225712.0
2017-11-09 14:00:00,31.3,31.36,30.92,30.92,270631.0,25.3879,25.4366,25.0797,25.0797,270631.0
2017-11-09 14:30:00,30.92,30.96,30.59,30.59,257737.0,25.0797,25.1122,24.8121,24.8121,257737.0
2017-11-09 15:00:00,30.59,30.77,30.51,30.7,281281.0,24.8121,24.9581,24.7472,24.9013,281281.0
2017-11-09 15:30:00,30.7,30.72,30.51,30.61,647879.0,24.9013,24.9175,24.7472,24.8283,647879.0
2017-11-10 09:30:00,30.59,31.5,30.26,31.04,518248.0,24.8121,25.5502,24.5444,25.1771,518248.0
2017-11-10 10:00:00,31.03,31.19,30.76,31.05,499322.0,25.1689,25.2987,24.9499,25.1852,499322.0
2017-11-10 10:30:00,31.06,31.09,30.75,30.77,308079.0,25.1933,25.2176,24.9418,24.9581,308079.0
2017-11-10 11:00:00,30.77,30.91,30.72,30.79,141686.0,24.9581,25.0716,24.9175,24.9743,141686.0
2017-11-10 11:30:00,30.79,30.87,30.67,30.69,89828.0,24.9743,25.0392,24.8769,24.8932,89828.0
2017-11-10 12:00:00,30.7,30.74,30.61,30.66,76047.0,24.9013,24.9337,24.8283,24.8688,76047.0
2017-11-10 12:30:00,30.67,30.73,30.52,30.52,75743.0,24.8769,24.9256,24.7553,24.7553,75743.0
2017-11-10 13:00:00,30.53,30.54,30.14,30.32,209990.0,24.7634,24.7715,24.4471,24.5931,209990.0
2017-11-10 13:30:00,30.3,30.35,30.18,30.18,123436.0,24.5768,24.6174,24.4795,24.4795,123436.0
2017-11-10 14:00:00,30.2,30.4,30.19,30.34,173920.0,24.4957,24.6579,24.4876,24.6093,173920.0
2017-11-10 14:30:00,30.34,30.42,30.25,30.28,212516.0,24.6093,24.6742,24.5363,24.5606,212516.0
2017-11-10 15:00:00,30.27,30.3,30.08,30.22,317051.0,24.5525,24.5768,24.3984,24.5119,317051.0
2017-11-10 15:30:00,30.23,30.5,30.21,30.34,581646.0,24.5201,24.7391,24.5038,24.6093,581646.0
2017-11-13 09:30:00,30.34,30.34,29.95,30.13,337879.0,24.6093,24.6093,24.2929,24.4389,337879.0
2017-11-13 10:00:00,30.16,30.5,30.13,30.33,235501.0,24.4633,24.7391,24.4389,24.6012,235501.0
2017-11-13 10:30:00,30.33,30.52,30.32,30.39,219706.0,24.6012,24.7553,24.5931,24.6498,219706.0
2017-11-13 11:00:00,30.39,30.42,30.1,30.11,233410.0,24.6498,24.6742,24.4146,24.4227,233410.0
2017-11-13 11:30:00,30.11,30.12,29.77,29.85,196225.0,24.4227,24.4308,24.1469,24.2118,196225.0
2017-11-13 12:00:00,29.84,29.86,29.28,29.31,211664.0,24.2037,24.2199,23.7495,23.7738,211664.0
2017-11-13 12:30:00,29.32,29.38,29.21,29.24,259620.0,23.7819,23.8306,23.6927,23.717,259620.0
2017-11-13 13:00:00,29.25,29.42,29.23,29.41,122899.0,23.7252,23.863,23.7089,23.8549,122899.0
2017-11-13 13:30:00,29.41,29.46,29.33,29.38,144729.0,23.8549,23.8955,23.79,23.8306,144729.0
2017-11-13 14:00:00,29.37,29.52,29.32,29.45,219793.0,23.8225,23.9442,23.7819,23.8874,219793.0
2017-11-13 14:30:00,29.46,29.65,29.45,29.59,203152.0,23.8955,24.0496,23.8874,24.0009,203152.0
2017-11-13 15:00:00,29.58,29.81,29.56,29.68,217709.0,23.9928,24.1794,23.9766,24.0739,217709.0
2017-11-13 15:30:00,29.68,29.73,29.59,29.65,535037.0,24.0739,24.1145,24.0009,24.0496,535037.0
2017-11-14 09:30:00,29.06,29.57,28.68,29.5,520440.0,23.571,23.9847,23.2628,23.9279,520440.0
2017-11-14 10:00:00,29.5,29.87,29.27,29.71,327764.0,23.9279,24.228,23.7414,24.0983,327764.0
2017-11-14 10:30:00,29.71,29.89,29.53,29.85,223061.0,24.0983,24.2443,23.9523,24.2118,223061.0
2017-11-14 11:00:00,29.84,29.9,29.5,29.62,320781.0,24.2037,24.2524,23.9279,24.0253,320781.0
2017-11-14 11:30:00,29.62,29.74,29.61,29.65,278721.0,24.0253,24.1226,24.0172,24.0496,278721.0
2017-11-14 12:00:00,29.65,29.76,29.63,29.7,200491.0,24.0496,24.1388,24.0334,24.0902,200491.0
2017-11-14 12:30:00,29.7,29.82,29.66,29.8,120880.0,24.0902,24.1875,24.0577,24.1713,120880.0
2017-11-14 13:00:00,29.8,29.87,29.71,29.78,104896.0,24.1713,24.228,24.0983,24.155,104896.0
2017-11-14 13:30:00,29.78,29.84,29.77,29.81,114354.0,24.155,24.2037,24.1469,24.1794,114354.0
2017-11-14 14:00:00,29.81,29.82,29.68,29.77,186584.0,24.1794,24.1875,24.0739,24.1469,186584.0
2017-11-14 14:30:00,29.77,29.93,29.74,29.89,193042.0,24.1469,24.2767,24.1226,24.2443,193042.0
2017-11-14 15:00:00,29.9,29.99,29.88,29.94,206137.0,24.2524,24.3254,24.2362,24.2848,206137.0
2017-11-14 15:30:00,29.95,30.01,29.91,30.0,635763.0,24.2929,24.3416,24.2605,24.3335,635763.0
2017-11-15 09:30:00,29.74,30.77,29.67,30.76,355173.0,24.1226,24.9581,24.0658,24.9499,355173.0
2017-11-15 10:00:00,30.79,31.18,30.64,30.71,513494.0,24.9743,25.2906,24.8526,24.9094,513494.0
2017-11-15 10:30:00,30.72,31.21,30.69,31.1,343026.0,24.9175,25.3149,24.8932,25.2257,343026.0
2017-11-15 11:00:00,31.09,31.31,30.95,31.2,282550.0,25.2176,25.3961,25.1041,25.3068,282550.0
2017-11-15 11:30:00,31.2,31.61,31.13,31.58,375517.0,25.3068,25.6394,25.2501,25.6151,375517.0
2017-11-15 12:00:00,31.58,31.63,31.31,31.31,305349.0,25.6151,25.6556,25.3961,25.3961,305349.0
2017-11-15 12:30:00,31.31,31.36,31.1,31.31,264728.0,25.3961,25.4366,25.2257,25.3961,264728.0
2017-11-15 13:00:00,31.32,31.39,31.16,31.27,220770.0,25.4042,25.4609,25.2744,25.3636,220770.0
2017-11-15 13:30:00,31.25,31.36,31.23,31.3,168139.0,25.3474,25.4366,25.3312,25.3879,168139.0
2017-11-15 14:00:00,31.29,31.3,31.18,31.18,220872.0,25.3798,25.3879,25.2906,25.2906,220872.0
2017-11-15 14:30:00,31.17,31.37,31.16,31.35,270873.0,25.2825,25.4447,25.2744,25.4285,270873.0
2017-11-15 15:00:00,31.36,31.41,31.24,31.24,335594.0,25.4366,25.4772,25.3393,25.3393,335594.0
2017-11-15 15:30:00,31.23,31.3,31.13,31.21,595801.0,25.3312,25.3879,25.2501,25.3149,595801.0
2017-11-16 09:30:00,31.32,31.49,31.0,31.25,318575.0,25.4042,25.5421,25.1446,25.3474,318575.0
2017-11-16 10:00:00,31.25,31.67,31.21,31.66,279521.0,25.3474,25.6881,25.3149,25.6799,279521.0
2017-11-16 10:30:00,31.65,31.68,31.4,31.64,308986.0,25.6718,25.6962,25.4691,25.6637,308986.0
2017-11-16 11:00:00,31.65,31.73,31.52,31.71,320677.0,25.6718,25.7367,25.5664,25.7205,320677.0
2017-11-16 11:30:00,31.71,31.91,31.7,31.86,271923.0,25.7205,25.8827,25.7124,25.8422,271923.0
2017-11-16 12:00:00,31.85,32.06,31.81,32.04,243685.0,25.8341,26.0044,25.8016,25.9882,243685.0
2017-11-16 12:30:00,32.04,32.11,31.86,32.07,189756.0,25.9882,26.045,25.8422,26.0125,189756.0
2017-11-16 13:00:00,32.09,32.11,31.86,31.96,169177.0,26.0287,26.045,25.8422,25.9233,169177.0
2017-11-16 13:30:00,31.96,32.13,31.89,32.1,336043.0,25.9233,26.0612,25.8665,26.0368,336043.0
2017-11-16 14:00:00,32.1,32.26,32.06,32.19,484862.0,26.0368,26.1666,26.0044,26.1098,484862.0
2017-11-16 14:30:00,32.19,32.22,31.84,32.03,685593.0,26.1098,26.1342,25.8259,25.9801,685593.0
2017-11-16 15:00:00,32.02,32.09,31.86,31.9,515204.0,25.9719,26.0287,25.8422,25.8746,515204.0
2017-11-16 15:30:00,31.9,32.09,31.81,31.85,1137319.0,25.8746,26.0287,25.8016,25.8341,1137319.0
2017-11-17 09:30:00,41.33,41.73,39.35,39.48,5754010.0,33.5234,33.8479,31.9174,32.0229,5754010.0
2017-11-17 10:00:00,39.51,39.66,38.26,38.79,3564475.0,32.0472,32.1689,31.0333,31.4632,3564475.0
2017-11-17 10:30:00,38.78,40.3,38.63,39.89,2673848.0,31.4551,32.688,31.3334,32.3554,2673848.0
2017-11-17 11:00:00,39.89,40.14,38.7,38.8,1781322.0,32.3554,32.5582,31.3902,31.4713,1781322.0
2017-11-17 11:30:00,38.78,40.05,38.78,39.91,1675685.0,31.4551,32.4852,31.4551,32.3717,1675685.0
2017-11-17 12:00:00,39.91,40.09,39.19,39.92,1251377.0,32.3717,32.5177,31.7877,32.3798,1251377.0
2017-11-17 12:30:00,39.91,40.15,39.44,40.15,1269807.0,32.3717,32.5663,31.9904,32.5663,1269807.0
2017-11-17 13:00:00,40.13,40.37,39.82,40.1,1330821.0,32.5501,32.7448,32.2987,32.5258,1330821.0
2017-11-17 13:30:00,40.12,40.4,39.94,40.15,1093617.0,32.542,32.7691,32.396,32.5663,1093617.0
2017-11-17 14:00:00,40.12,40.38,40.06,40.34,731624.0,32.542,32.7529,32.4933,32.7204,731624.0
2017-11-17 14:30:00,40.33,40.8,40.3,40.66,1026444.0,32.7123,33.0936,32.688,32.98,1026444.0
2017-11-17 15:00:00,40.65,41.0,40.52,40.83,1429038.0,32.9719,33.2558,32.8664,33.1179,1429038.0
2017-11-17 15:30:00,40.84,40.95,40.58,40.82,2257210.0,33.126,33.2152,32.9151,33.1098,2257210.0
2017-11-20 09:30:00,40.82,41.78,40.01,40.51,1566489.0,33.1098,33.8884,32.4528,32.8583,1566489.0
2017-11-20 10:00:00,40.51,41.02,40.28,40.31,817393.0,32.8583,33.272,32.6718,32.6961,817393.0
2017-11-20 10:30:00,40.3,40.73,39.96,40.55,1033428.0,32.688,33.0368,32.4122,32.8908,1033428.0
2017-11-20 11:00:00,40.56,40.64,40.08,40.26,457892.0,32.8989,32.9638,32.5095,32.6555,457892.0
2017-11-20 11:30:00,40.25,40.31,39.51,39.79,621938.0,32.6474,32.6961,32.0472,32.2743,621938.0
2017-11-20 12:00:00,39.79,39.87,39.5,39.78,423444.0,32.2743,32.3392,32.0391,32.2662,423444.0
2017-11-20 12:30:00,39.79,39.85,39.6,39.77,349651.0,32.2743,32.323,32.1202,32.2581,349651.0
2017-11-20 13:00:00,39.78,39.94,39.77,39.91,333218.0,32.2662,32.396,32.2581,32.3717,333218.0
2017-11-20 13:30:00,39.91,40.32,39.77,40.2,476174.0,32.3717,32.7042,32.2581,32.6069,476174.0
2017-11-20 14:00:00,40.23,40.96,40.1,40.83,1149099.0,32.6312,33.2233,32.5258,33.1179,1149099.0
2017-11-20 14:30:00,40.86,41.07,40.54,40.59,621874.0,33.1422,33.3126,32.8827,32.9232,621874.0
2017-11-20 15:00:00,40.58,40.97,40.57,40.91,601675.0,32.9151,33.2314,32.907,33.1828,601675.0
2017-11-20 15:30:00,40.91,40.92,40.5,40.69,1275564.0,33.1828,33.1909,32.8502,33.0043,1275564.0
2017-11-21 09:30:00,40.55,40.8,40.13,40.65,625560.0,32.8908,33.0936,32.5501,32.9719,625560.0
2017-11-21 10:00:00,40.64,41.15,40.58,41.07,444335.0,32.9638,33.3774,32.9151,33.3126,444335.0
2017-11-21 10:30:00,41.07,41.33,40.91,41.05,306190.0,33.3126,33.5234,33.1828,33.2963,306190.0
2017-11-21 11:00:00,41.06,41.08,40.75,40.83,229410.0,33.3044,33.3207,33.053,33.1179,229410.0
2017-11-21 11:30:00,40.83,40.98,40.62,40.75,405655.0,33.1179,33.2396,32.9476,33.053,405655.0
2017-11-21 12:00:00,40.77,40.79,40.61,40.75,156529.0,33.0692,33.0854,32.9394,33.053,156529.0
2017-11-21 12:30:00,40.74,41.0,40.69,40.72,368855.0,33.0449,33.2558,33.0043,33.0287,368855.0
2017-11-21 13:00:00,40.73,40.81,40.63,40.66,190259.0,33.0368,33.1017,32.9557,32.98,190259.0
2017-11-21 13:30:00,40.66,40.69,40.44,40.45,332462.0,32.98,33.0043,32.8016,32.8097,332462.0
2017-11-21 14:00:00,40.44,40.9,40.42,40.72,325423.0,32.8016,33.1747,32.7853,33.0287,325423.0
2017-11-21 14:30:00,40.72,40.81,40.66,40.8,222264.0,33.0287,33.1017,32.98,33.0936,222264.0
2017-11-21 15:00:00,40.8,40.86,40.72,40.81,348227.0,33.0936,33.1422,33.0287,33.1017,348227.0
2017-11-21 15:30:00,40.81,40.82,40.58,40.7,753476.0,33.1017,33.1098,32.9151,33.0124,753476.0
2017-11-22 09:30:00,40.65,40.98,40.36,40.84,299866.0,32.9719,33.2396,32.7367,33.126,299866.0
2017-11-22 10:00:00,40.83,40.93,40.41,40.45,239944.0,33.1179,33.199,32.7772,32.8097,239944.0
2017-11-22 10:30:00,40.45,40.68,40.37,40.46,201245.0,32.8097,32.9962,32.7448,32.8178,201245.0
2017-11-22 11:00:00,40.46,40.66,40.3,40.62,172206.0,32.8178,32.98,32.688,32.9476,172206.0
2017-11-22 11:30:00,40.61,40.77,40.56,40.7,197509.0,32.9394,33.0692,32.8989,33.0124,197509.0
2017-11-22 12:00:00,40.71,40.72,40.44,40.44,137312.0,33.0206,33.0287,32.8016,32.8016,137312.0
2017-11-22 12:30:00,40.42,40.57,40.37,40.53,108909.0,32.7853,32.907,32.7448,32.8746,108909.0
2017-11-22 13:00:00,40.54,40.57,40.39,40.55,123514.0,32.8827,32.907,32.761,32.8908,123514.0
2017-11-22 13:30:00,40.55,40.76,40.52,40.7,112023.0,32.8908,33.0611,32.8664,33.0124,112023.0
2017-11-22 14:00:00,40.7,40.78,40.48,40.58,136175.0,33.0124,33.0773,32.834,32.9151,136175.0
2017-11-22 14:30:00,40.59,40.61,40.49,40.56,136213.0,32.9232,32.9394,32.8421,32.8989,136213.0
2017-11-22 15:00:00,40.57,40.8,40.55,40.75,217953.0,32.907,33.0936,32.8908,33.053,217953.0
2017-11-22 15:30:00,40.75,40.76,40.48,40.54,425201.0,33.053,33.0611,32.834,32.8827,425201.0
2017-11-24 09:30:00,40.71,40.78,40.19,40.36,296072.0,33.0206,33.0773,32.5988,32.7367,296072.0
2017-11-24 10:00:00,40.36,40.42,40.08,40.15,260302.0,32.7367,32.7853,32.5095,32.5663,260302.0
2017-11-24 10:30:00,40.14,40.31,39.99,40.27,239493.0,32.5582,32.6961,32.4365,32.6637,239493.0
2017-11-24 11:00:00,40.29,40.61,40.26,40.58,168621.0,32.6799,32.9394,32.6555,32.9151,168621.0
2017-11-24 11:30:00,40.58,40.63,40.33,40.37,139962.0,32.9151,32.9557,32.7123,32.7448,139962.0
2017-11-24 12:00:00,40.37,40.46,40.25,40.28,193060.0,32.7448,32.8178,32.6474,32.6718,193060.0
2017-11-24 12:30:00,40.28,40.29,39.99,40.11,364374.0,32.6718,32.6799,32.4365,32.5339,364374.0
2017-11-27 09:30:00,40.34,40.91,40.2,40.28,382656.0,32.7204,33.1828,32.6069,32.6718,382656.0
2017-11-27 10:00:00,40.24,40.24,39.78,39.85,453409.0,32.6393,32.6393,32.2662,32.323,453409.0
2017-11-27 10:30:00,39.86,39.88,39.25,39.34,525401.0,32.3311,32.3473,31.8363,31.9093,525401.0
2017-11-27 11:00:00,39.34,39.35,39.08,39.12,489913.0,31.9093,31.9174,31.6984,31.7309,489913.0
2017-11-27 11:30:00,39.11,39.28,38.98,39.26,430226.0,31.7228,31.8607,31.6173,31.8444,430226.0
2017-11-27 12:00:00,39.28,39.32,39.02,39.05,247296.0,31.8607,31.8931,31.6498,31.6741,247296.0
2017-11-27 12:30:00,39.04,39.25,38.96,39.0,367685.0,31.666,31.8363,31.6011,31.6335,367685.0
2017-11-27 13:00:00,39.01,39.27,39.0,39.17,194490.0,31.6417,31.8525,31.6335,31.7714,194490.0
2017-11-27 13:30:00,39.16,39.35,39.16,39.3,151064.0,31.7633,31.9174,31.7633,31.8769,151064.0
2017-11-27 14:00:00,39.3,39.43,39.19,39.41,265396.0,31.8769,31.9823,31.7877,31.9661,265396.0
2017-11-27 14:30:00,39.41,39.5,39.29,39.39,241059.0,31.9661,32.0391,31.8688,31.9499,241059.0
2017-11-27 15:00:00,39.39,39.51,39.23,39.46,346542.0,31.9499,32.0472,31.8201,32.0067,346542.0
2017-11-27 15:30:00,39.46,39.55,39.4,39.41,754133.0,32.0067,32.0797,31.958,31.9661,754133.0
2017-11-28 09:30:00,39.52,39.55,38.77,38.98,420590.0,32.0553,32.0797,31.447,31.6173,420590.0
2017-11-28 10:00:00,38.99,39.04,38.78,38.81,231425.0,31.6254,31.666,31.4551,31.4794,231425.0
2017-11-28 10:30:00,38.81,39.03,38.67,38.95,200024.0,31.4794,31.6579,31.3659,31.593,200024.0
2017-11-28 11:00:00,38.95,39.2,38.94,39.15,233783.0,31.593,31.7958,31.5849,31.7552,233783.0
2017-11-28 11:30:00,39.13,39.18,38.99,39.0,141766.0,31.739,31.7795,31.6254,31.6335,141766.0
2017-11-28 12:00:00,39.0,39.28,38.94,39.23,153802.0,31.6335,31.8607,31.5849,31.8201,153802.0
2017-11-28 12:30:00,39.23,39.37,39.18,39.32,108781.0,31.8201,31.9337,31.7795,31.8931,108781.0
2017-11-28 13:00:00,39.31,39.35,39.2,39.2,161108.0,31.885,31.9174,31.7958,31.7958,161108.0
2017-11-28 13:30:00,39.2,39.49,39.2,39.47,229505.0,31.7958,32.031,31.7958,32.0148,229505.0
2017-11-28 14:00:00,39.48,39.67,39.35,39.61,212602.0,32.0229,32.177,31.9174,32.1283,212602.0
2017-11-28 14:30:00,39.62,39.97,39.56,39.9,285129.0,32.1364,32.4203,32.0878,32.3635,285129.0
2017-11-28 15:00:00,39.9,40.65,39.86,40.5,493160.0,32.3635,32.9719,32.3311,32.8502,493160.0
2017-11-28 15:30:00,40.51,40.62,40.39,40.47,1020026.0,32.8583,32.9476,32.761,32.8259,1020026.0
2017-11-29 09:30:00,40.46,42.39,40.45,42.03,817671.0,32.8178,34.3832,32.8097,34.0912,817671.0
2017-11-29 10:00:00,42.08,42.09,41.5,41.6,532122.0,34.1318,34.1399,33.6613,33.7424,532122.0
2017-11-29 10:30:00,41.59,41.62,41.18,41.58,465234.0,33.7343,33.7587,33.4018,33.7262,465234.0
2017-11-29 11:00:00,41.58,41.91,41.39,41.87,362621.0,33.7262,33.9939,33.5721,33.9614,362621.0
2017-11-29 11:30:00,41.87,42.29,41.86,42.22,324197.0,33.9614,34.3021,33.9533,34.2453,324197.0
2017-11-29 12:00:00,42.19,42.67,42.14,42.48,501083.0,34.221,34.6103,34.1804,34.4562,501083.0
2017-11-29 12:30:00,42.48,42.62,42.09,42.49,358901.0,34.4562,34.5698,34.1399,34.4643,358901.0
2017-11-29 13:00:00,42.49,42.88,42.46,42.64,440146.0,34.4643,34.7807,34.44,34.586,440146.0
2017-11-29 13:30:00,42.62,42.63,42.3,42.54,313563.0,34.5698,34.5779,34.3102,34.5049,313563.0
2017-11-29 14:00:00,42.54,43.14,42.53,42.91,667002.0,34.5049,34.9916,34.4968,34.805,667002.0
2017-11-29 14:30:00,42.91,43.29,42.87,43.1,543900.0,34.805,35.1132,34.7726,34.9591,543900.0
2017-11-29 15:00:00,43.1,43.14,42.45,42.59,519631.0,34.9591,34.9916,34.4319,34.5455,519631.0
2017-11-29 15:30:00,42.59,42.68,42.4,42.61,992309.0,34.5455,34.6185,34.3913,34.5617,992309.0
2017-11-30 09:30:00,41.96,44.39,41.81,43.75,1148806.0,34.0344,36.0055,33.9128,35.4863,1148806.0
2017-11-30 10:00:00,43.74,44.11,42.93,42.93,839335.0,35.4782,35.7783,34.8212,34.8212,839335.0
2017-11-30 10:30:00,42.9,43.04,42.41,42.91,499021.0,34.7969,34.9105,34.3995,34.805,499021.0
2017-11-30 11:00:00,42.91,43.39,42.9,43.1,448156.0,34.805,35.1943,34.7969,34.9591,448156.0
2017-11-30 11:30:00,43.11,43.75,43.04,43.49,489376.0,34.9672,35.4863,34.9105,35.2755,489376.0
2017-11-30 12:00:00,43.49,43.56,43.01,43.23,517221.0,35.2755,35.3322,34.8861,35.0646,517221.0
2017-11-30 12:30:00,43.22,43.35,43.09,43.13,287081.0,35.0565,35.1619,34.951,34.9835,287081.0
2017-11-30 13:00:00,43.13,43.52,43.1,43.48,300455.0,34.9835,35.2998,34.9591,35.2673,300455.0
2017-11-30 13:30:00,43.48,43.49,43.04,43.09,283403.0,35.2673,35.2755,34.9105,34.951,283403.0
2017-11-30 14:00:00,43.1,43.28,42.99,43.23,353499.0,34.9591,35.1051,34.8699,35.0646,353499.0
2017-11-30 14:30:00,43.22,43.33,43.07,43.21,475415.0,35.0565,35.1457,34.9348,35.0483,475415.0
2017-11-30 15:00:00,43.2,43.2,42.88,42.89,588727.0,35.0402,35.0402,34.7807,34.7888,588727.0
2017-11-30 15:30:00,42.88,43.1,42.74,42.84,1427409.0,34.7807,34.9591,34.6671,34.7482,1427409.0
2017-12-01 09:30:00,42.64,43.15,41.76,42.84,548528.0,34.586,34.9997,33.8722,34.7482,548528.0
2017-12-01 10:00:00,42.82,43.16,42.69,43.04,408651.0,34.732,35.0078,34.6266,34.9105,408651.0
2017-12-01 10:30:00,43.02,43.48,42.99,43.18,396277.0,34.8942,35.2673,34.8699,35.024,396277.0
2017-12-01 11:00:00,43.18,43.19,42.37,42.8,449222.0,35.024,35.0321,34.367,34.7158,449222.0
2017-12-01 11:30:00,42.76,43.17,42.49,43.16,284634.0,34.6833,35.0159,34.4643,35.0078,284634.0
2017-12-01 12:00:00,43.2,43.31,42.76,43.1,219291.0,35.0402,35.1295,34.6833,34.9591,219291.0
2017-12-01 12:30:00,43.14,43.64,43.03,43.58,230394.0,34.9916,35.3971,34.9023,35.3485,230394.0
2017-12-01 13:00:00,43.62,43.82,43.46,43.63,256648.0,35.3809,35.5431,35.2511,35.389,256648.0
2017-12-01 13:30:00,43.63,43.69,43.1,43.18,247824.0,35.389,35.4377,34.9591,35.024,247824.0
2017-12-01 14:00:00,43.23,43.45,43.08,43.34,262644.0,35.0646,35.243,34.9429,35.1538,262644.0
2017-12-01 14:30:00,43.34,43.43,43.09,43.13,340952.0,35.1538,35.2268,34.951,34.9835,340952.0
2017-12-01 15:00:00,43.11,43.2,43.02,43.13,274824.0,34.9672,35.0402,34.8942,34.9835,274824.0
2017-12-01 15:30:00,43.14,43.44,43.06,43.31,866760.0,34.9916,35.2349,34.9267,35.1295,866760.0
2017-12-04 09:30:00,44.3,45.85,44.05,44.9,732140.0,35.9325,37.1897,35.7297,36.4191,732140.0
2017-12-04 10:00:00,44.9,45.79,44.73,45.39,450809.0,36.4191,37.141,36.2812,36.8166,450809.0
2017-12-04 10:30:00,45.4,46.25,45.21,46.01,792894.0,36.8247,37.5141,36.6706,37.3195,792894.0
2017-12-04 11:00:00,46.04,46.17,45.54,45.72,338056.0,37.3438,37.4492,36.9382,37.0842,338056.0
2017-12-04 11:30:00,45.73,45.93,45.25,45.6,252612.0,37.0924,37.2546,36.703,36.9869,252612.0
2017-12-04 12:00:00,45.57,46.12,45.49,45.59,254113.0,36.9626,37.4087,36.8977,36.9788,254113.0
2017-12-04 12:30:00,45.64,45.73,45.02,45.1,297909.0,37.0194,37.0924,36.5165,36.5814,297909.0
2017-12-04 13:00:00,45.09,45.44,44.95,45.12,287529.0,36.5732,36.8571,36.4597,36.5976,287529.0
2017-12-04 13:30:00,45.06,45.62,45.06,45.24,214716.0,36.5489,37.0031,36.5489,36.6949,214716.0
2017-12-04 14:00:00,45.23,45.42,44.85,45.34,335383.0,36.6868,36.8409,36.3786,36.776,335383.0
2017-12-04 14:30:00,45.34,45.46,45.24,45.4,252736.0,36.776,36.8734,36.6949,36.8247,252736.0
2017-12-04 15:00:00,45.41,45.8,45.34,45.63,342676.0,36.8328,37.1491,36.776,37.0112,342676.0
2017-12-04 15:30:00,45.64,45.87,45.62,45.76,899608.0,37.0194,37.2059,37.0031,37.1167,899608.0
2017-12-05 09:30:00,45.58,45.59,43.61,43.85,657871.0,36.9707,36.9788,35.3728,35.5675,657871.0
2017-12-05 10:00:00,43.89,43.92,43.36,43.59,473349.0,35.5999,35.6242,35.17,35.3566,473349.0
2017-12-05 10:30:00,43.6,43.8,43.18,43.19,333919.0,35.3647,35.5269,35.024,35.0321,333919.0
2017-12-05 11:00:00,43.19,43.75,43.19,43.62,254446.0,35.0321,35.4863,35.0321,35.3809,254446.0
2017-12-05 11:30:00,43.62,43.84,43.32,43.35,192286.0,35.3809,35.5593,35.1376,35.1619,192286.0
2017-12-05 12:00:00,43.35,43.37,43.0,43.27,337190.0,35.1619,35.1781,34.878,35.097,337190.0
2017-12-05 12:30:00,43.27,43.39,43.06,43.36,155152.0,35.097,35.1943,34.9267,35.17,155152.0
2017-12-05 13:00:00,43.36,43.6,43.35,43.42,117672.0,35.17,35.3647,35.1619,35.2187,117672.0
2017-12-05 13:30:00,43.43,43.46,43.3,43.4,105177.0,35.2268,35.2511,35.1213,35.2025,105177.0
2017-12-05 14:00:00,43.4,43.65,43.36,43.46,196215.0,35.2025,35.4052,35.17,35.2511,196215.0
2017-12-05 14:30:00,43.44,43.67,43.31,43.55,209252.0,35.2349,35.4215,35.1295,35.3241,209252.0
2017-12-05 15:00:00,43.55,43.57,43.3,43.33,201706.0,35.3241,35.3403,35.1213,35.1457,201706.0
2017-12-05 15:30:00,43.33,43.56,43.33,43.39,757876.0,35.1457,35.3322,35.1457,35.1943,757876.0
2017-12-06 09:30:00,43.25,43.4,42.32,43.18,338684.0,35.0808,35.2025,34.3264,35.024,338684.0
2017-12-06 10:00:00,43.14,43.19,42.5,42.63,454292.0,34.9916,35.0321,34.4725,34.5779,454292.0
2017-12-06 10:30:00,42.63,43.3,42.62,43.12,307776.0,34.5779,35.1213,34.5698,34.9753,307776.0
2017-12-06 11:00:00,43.13,43.2,42.92,43.06,196183.0,34.9835,35.0402,34.8131,34.9267,196183.0
2017-12-06 11:30:00,43.06,43.22,42.98,43.07,159584.0,34.9267,35.0565,34.8618,34.9348,159584.0
2017-12-06 12:00:00,43.09,43.32,43.06,43.2,111501.0,34.951,35.1376,34.9267,35.0402,111501.0
2017-12-06 12:30:00,43.2,43.49,43.2,43.41,114572.0,35.0402,35.2755,35.0402,35.2106,114572.0
2017-12-06 13:00:00,43.41,43.41,43.16,43.24,76898.0,35.2106,35.2106,35.0078,35.0727,76898.0
2017-12-06 13:30:00,43.23,43.41,43.14,43.35,139383.0,35.0646,35.2106,34.9916,35.1619,139383.0
2017-12-06 14:00:00,43.31,43.43,43.21,43.34,128871.0,35.1295,35.2268,35.0483,35.1538,128871.0
2017-12-06 14:30:00,43.34,43.44,43.27,43.31,131574.0,35.1538,35.2349,35.097,35.1295,131574.0
2017-12-06 15:00:00,43.3,43.31,42.85,42.85,261566.0,35.1213,35.1295,34.7563,34.7563,261566.0
2017-12-06 15:30:00,42.85,42.92,42.7,42.81,524328.0,34.7563,34.8131,34.6347,34.7239,524328.0
2017-12-07 09:30:00,43.04,43.42,42.48,42.92,461764.0,34.9105,35.2187,34.4562,34.8131,461764.0
2017-12-07 10:00:00,42.98,43.25,42.65,43.14,432020.0,34.8618,35.0808,34.5941,34.9916,432020.0
2017-12-07 10:30:00,43.12,43.38,43.05,43.33,407866.0,34.9753,35.1862,34.9186,35.1457,407866.0
2017-12-07 11:00:00,43.34,43.57,43.11,43.19,326720.0,35.1538,35.3403,34.9672,35.0321,326720.0
2017-12-07 11:30:00,43.18,43.42,42.88,42.98,345616.0,35.024,35.2187,34.7807,34.8618,345616.0
2017-12-07 12:00:00,42.98,43.47,42.92,43.47,260770.0,34.8618,35.2592,34.8131,35.2592,260770.0
2017-12-07 12:30:00,43.47,43.5,43.25,43.29,199084.0,35.2592,35.2836,35.0808,35.1132,199084.0
2017-12-07 13:00:00,43.3,43.32,43.14,43.25,194334.0,35.1213,35.1376,34.9916,35.0808,194334.0
2017-12-07 13:30:00,43.24,43.29,43.01,43.15,207549.0,35.0727,35.1132,34.8861,34.9997,207549.0
2017-12-07 14:00:00,43.15,43.26,43.06,43.21,228972.0,34.9997,35.0889,34.9267,35.0483,228972.0
2017-12-07 14:30:00,43.21,43.43,43.16,43.43,244534.0,35.0483,35.2268,35.0078,35.2268,244534.0
2017-12-07 15:00:00,43.42,43.44,43.25,43.39,309237.0,35.2187,35.2349,35.0808,35.1943,309237.0
2017-12-07 15:30:00,43.39,43.58,43.2,43.23,682377.0,35.1943,35.3485,35.0402,35.0646,682377.0
2017-12-08 09:30:00,43.38,43.89,43.03,43.8,192616.0,35.1862,35.5999,34.9023,35.5269,192616.0
2017-12-08 10:00:00,43.79,43.8,43.34,43.64,158753.0,35.5188,35.5269,35.1538,35.3971,158753.0
2017-12-08 10:30:00,43.66,44.14,43.6,44.09,209989.0,35.4133,35.8027,35.3647,35.7621,209989.0
2017-12-08 11:00:00,44.08,44.47,44.08,44.39,226816.0,35.754,36.0703,35.754,36.0055,226816.0
2017-12-08 11:30:00,44.4,44.42,44.24,44.35,156122.0,36.0136,36.0298,35.8838,35.973,156122.0
2017-12-08 12:00:00,44.36,44.84,44.36,44.84,183122.0,35.9811,36.3705,35.9811,36.3705,183122.0
2017-12-08 12:30:00,44.84,44.9,44.63,44.82,139352.0,36.3705,36.4191,36.2001,36.3542,139352.0
2017-12-08 13:00:00,44.82,44.86,44.63,44.73,104734.0,36.3542,36.3867,36.2001,36.2812,104734.0
2017-12-08 13:30:00,44.73,44.8,44.67,44.76,97963.0,36.2812,36.338,36.2326,36.3056,97963.0
2017-12-08 14:00:00,44.77,44.79,44.63,44.67,204610.0,36.3137,36.3299,36.2001,36.2326,204610.0
2017-12-08 14:30:00,44.67,44.69,44.53,44.63,158138.0,36.2326,36.2488,36.119,36.2001,158138.0
2017-12-08 15:00:00,44.64,44.74,44.61,44.71,216268.0,36.2082,36.2894,36.1839,36.265,216268.0
2017-12-08 15:30:00,44.71,45.04,44.71,44.97,680672.0,36.265,36.5327,36.265,36.4759,680672.0
2017-12-11 09:30:00,44.89,45.07,44.18,44.7,251367.0,36.411,36.557,35.8351,36.2569,251367.0
2017-12-11 10:00:00,44.73,44.76,44.24,44.55,197744.0,36.2812,36.3056,35.8838,36.1352,197744.0
2017-12-11 10:30:00,44.56,45.03,44.48,44.85,215840.0,36.1434,36.5246,36.0785,36.3786,215840.0
2017-12-11 11:00:00,44.86,44.86,44.38,44.44,217229.0,36.3867,36.3867,35.9973,36.046,217229.0
2017-12-11 11:30:00,44.42,44.52,44.11,44.14,232801.0,36.0298,36.1109,35.7783,35.8027,232801.0
2017-12-11 12:00:00,44.13,44.23,43.8,43.86,155657.0,35.7946,35.8757,35.5269,35.5756,155657.0
2017-12-11 12:30:00,43.87,44.1,43.84,44.04,172223.0,35.5837,35.7702,35.5593,35.7216,172223.0
2017-12-11 13:00:00,44.05,44.17,43.84,43.9,232163.0,35.7297,35.827,35.5593,35.608,232163.0
2017-12-11 13:30:00,43.93,44.0,43.81,43.93,156910.0,35.6323,35.6891,35.535,35.6323,156910.0
2017-12-11 14:00:00,43.94,44.1,43.92,43.95,141184.0,35.6405,35.7702,35.6242,35.6486,141184.0
2017-12-11 14:30:00,43.95,44.09,43.84,44.05,176920.0,35.6486,35.7621,35.5593,35.7297,176920.0
2017-12-11 15:00:00,44.06,44.4,44.04,44.34,229306.0,35.7378,36.0136,35.7216,35.9649,229306.0
2017-12-11 15:30:00,44.34,44.42,44.29,44.41,402625.0,35.9649,36.0298,35.9243,36.0217,402625.0
2017-12-12 09:30:00,44.57,45.16,44.52,44.82,264925.0,36.1515,36.63,36.1109,36.3542,264925.0
2017-12-12 10:00:00,44.8,45.4,44.67,45.4,246478.0,36.338,36.8247,36.2326,36.8247,246478.0
2017-12-12 10:30:00,45.39,45.42,45.12,45.38,252947.0,36.8166,36.8409,36.5976,36.8085,252947.0
2017-12-12 11:00:00,45.38,45.43,45.09,45.15,182878.0,36.8085,36.849,36.5732,36.6219,182878.0
2017-12-12 11:30:00,45.13,45.26,45.08,45.19,143050.0,36.6057,36.7111,36.5651,36.6544,143050.0
2017-12-12 12:00:00,45.16,45.32,45.09,45.21,116914.0,36.63,36.7598,36.5732,36.6706,116914.0
2017-12-12 12:30:00,45.2,45.29,44.79,44.96,139696.0,36.6625,36.7355,36.3299,36.4678,139696.0
2017-12-12 13:00:00,44.95,44.98,44.76,44.94,89616.0,36.4597,36.484,36.3056,36.4516,89616.0
2017-12-12 13:30:00,44.94,45.0,44.86,44.88,72370.0,36.4516,36.5002,36.3867,36.4029,72370.0
2017-12-12 14:00:00,44.88,45.02,44.86,45.0,120915.0,36.4029,36.5165,36.3867,36.5002,120915.0
2017-12-12 14:30:00,44.97,45.03,44.8,44.84,107229.0,36.4759,36.5246,36.338,36.3705,107229.0
2017-12-12 15:00:00,44.85,44.86,44.61,44.7,160677.0,36.3786,36.3867,36.1839,36.2569,160677.0
2017-12-12 15:30:00,44.7,44.8,44.55,44.56,431098.0,36.2569,36.338,36.1352,36.1434,431098.0
2017-12-13 09:30:00,44.46,45.11,44.39,44.96,152670.0,36.0622,36.5895,36.0055,36.4678,152670.0
2017-12-13 10:00:00,44.96,45.05,44.6,44.79,136945.0,36.4678,36.5408,36.1758,36.3299,136945.0
2017-12-13 10:30:00,44.79,44.92,44.65,44.76,158426.0,36.3299,36.4354,36.2164,36.3056,158426.0
2017-12-13 11:00:00,44.74,44.8,44.59,44.7,106209.0,36.2894,36.338,36.1677,36.2569,106209.0
2017-12-13 11:30:00,44.73,45.24,44.61,45.13,114526.0,36.2812,36.6949,36.1839,36.6057,114526.0
2017-12-13 12:00:00,45.15,45.46,44.91,45.32,354528.0,36.6219,36.8734,36.4272,36.7598,354528.0
2017-12-13 12:30:00,45.34,45.35,44.98,45.0,106092.0,36.776,36.7841,36.484,36.5002,106092.0
2017-12-13 13:00:00,45.0,45.3,44.93,45.3,113531.0,36.5002,36.7436,36.4435,36.7436,113531.0
2017-12-13 13:30:00,45.3,45.3,45.0,45.09,119772.0,36.7436,36.7436,36.5002,36.5732,119772.0
2017-12-13 14:00:00,45.11,45.5,45.07,45.46,214485.0,36.5895,36.9058,36.557,36.8734,214485.0
2017-12-13 14:30:00,45.45,45.69,45.44,45.68,415136.0,36.8652,37.0599,36.8571,37.0518,415136.0
2017-12-13 15:00:00,45.68,45.83,45.56,45.83,328128.0,37.0518,37.1735,36.9545,37.1735,328128.0
2017-12-13 15:30:00,45.81,45.92,45.32,45.36,692732.0,37.1572,37.2465,36.7598,36.7922,692732.0
2017-12-14 09:30:00,45.35,45.57,44.67,45.03,342831.0,36.7841,36.9626,36.2326,36.5246,342831.0
2017-12-14 10:00:00,45.05,45.11,44.38,44.93,296973.0,36.5408,36.5895,35.9973,36.4435,296973.0
2017-12-14 10:30:00,44.93,44.96,44.71,44.75,185177.0,36.4435,36.4678,36.265,36.2975,185177.0
2017-12-14 11:00:00,44.76,44.85,44.26,44.32,263171.0,36.3056,36.3786,35.9,35.9487,263171.0
2017-12-14 11:30:00,44.32,44.73,44.23,44.71,317299.0,35.9487,36.2812,35.8757,36.265,317299.0
2017-12-14 12:00:00,44.72,44.78,44.54,44.73,161968.0,36.2731,36.3218,36.1271,36.2812,161968.0
2017-12-14 12:30:00,44.73,44.87,44.61,44.61,102700.0,36.2812,36.3948,36.1839,36.1839,102700.0
2017-12-14 13:00:00,44.62,44.7,44.53,44.69,164202.0,36.192,36.2569,36.119,36.2488,164202.0
2017-12-14 13:30:00,44.7,44.7,44.39,44.39,104211.0,36.2569,36.2569,36.0055,36.0055,104211.0
2017-12-14 14:00:00,44.4,44.4,43.97,43.98,206475.0,36.0136,36.0136,35.6648,35.6729,206475.0
2017-12-14 14:30:00,43.97,44.58,43.97,44.44,290612.0,35.6648,36.1596,35.6648,36.046,290612.0
2017-12-14 15:00:00,44.45,44.62,44.42,44.43,257059.0,36.0541,36.192,36.0298,36.0379,257059.0
2017-12-14 15:30:00,44.43,44.67,44.35,44.35,630106.0,36.0379,36.2326,35.973,35.973,630106.0
2017-12-15 09:30:00,46.11,47.24,45.74,47.19,967797.0,37.4006,38.3171,37.1005,38.2766,967797.0
2017-12-15 10:00:00,47.12,47.2,46.3,47.05,475565.0,38.2198,38.2847,37.5547,38.163,475565.0
2017-12-15 10:30:00,47.06,47.16,46.24,46.5,412017.0,38.1711,38.2523,37.506,37.7169,412017.0
2017-12-15 11:00:00,46.5,46.71,46.38,46.59,190507.0,37.7169,37.8873,37.6196,37.7899,190507.0
2017-12-15 11:30:00,46.62,46.66,46.29,46.53,205716.0,37.8143,37.8467,37.5466,37.7412,205716.0
2017-12-15 12:00:00,46.5,46.66,45.97,46.14,311161.0,37.7169,37.8467,37.287,37.4249,311161.0
2017-12-15 12:30:00,46.15,46.41,46.07,46.13,215552.0,37.433,37.6439,37.3681,37.4168,215552.0
2017-12-15 13:00:00,46.12,46.25,45.92,46.05,189974.0,37.4087,37.5141,37.2465,37.3519,189974.0
2017-12-15 13:30:00,46.06,46.19,45.89,46.1,234266.0,37.36,37.4655,37.2221,37.3925,234266.0
2017-12-15 14:00:00,46.11,46.33,46.01,46.13,193785.0,37.4006,37.579,37.3195,37.4168,193785.0
2017-12-15 14:30:00,46.13,46.16,46.0,46.03,222637.0,37.4168,37.4411,37.3114,37.3357,222637.0
2017-12-15 15:00:00,46.03,46.18,45.91,45.91,463286.0,37.3357,37.4574,37.2384,37.2384,463286.0
2017-12-15 15:30:00,45.92,45.96,45.55,45.65,1200846.0,37.2465,37.2789,36.9464,37.0275,1200846.0
2017-12-18 09:30:00,46.21,46.81,46.07,46.78,392625.0,37.4817,37.9684,37.3681,37.944,392625.0
2017-12-18 10:00:00,46.8,46.97,46.57,46.9,282268.0,37.9603,38.0981,37.7737,38.0414,282268.0
2017-12-18 10:30:00,46.89,46.89,46.17,46.25,270391.0,38.0333,38.0333,37.4492,37.5141,270391.0
2017-12-18 11:00:00,46.26,46.54,46.23,46.37,217213.0,37.5222,37.7494,37.4979,37.6115,217213.0
2017-12-18 11:30:00,46.36,46.7,46.18,46.6,245077.0,37.6034,37.8791,37.4574,37.798,245077.0
2017-12-18 12:00:00,46.62,46.71,46.37,46.37,168575.0,37.8143,37.8873,37.6115,37.6115,168575.0
2017-12-18 12:30:00,46.37,46.54,46.32,46.51,130189.0,37.6115,37.7494,37.5709,37.725,130189.0
2017-12-18 13:00:00,46.48,46.49,46.32,46.47,75060.0,37.7007,37.7088,37.5709,37.6926,75060.0
2017-12-18 13:30:00,46.48,46.59,46.33,46.56,90079.0,37.7007,37.7899,37.579,37.7656,90079.0
2017-12-18 14:00:00,46.56,46.71,46.49,46.57,104851.0,37.7656,37.8873,37.7088,37.7737,104851.0
2017-12-18 14:30:00,46.56,46.68,46.53,46.62,121622.0,37.7656,37.8629,37.7412,37.8143,121622.0
2017-12-18 15:00:00,46.63,46.75,46.5,46.51,159453.0,37.8224,37.9197,37.7169,37.725,159453.0
2017-12-18 15:30:00,46.5,46.62,46.49,46.57,430843.0,37.7169,37.8143,37.7088,37.7737,430843.0
2017-12-19 09:30:00,46.89,46.91,46.0,46.22,493204.0,38.0333,38.0495,37.3114,37.4898,493204.0
2017-12-19 10:00:00,46.2,46.48,45.84,46.41,269049.0,37.4736,37.7007,37.1816,37.6439,269049.0
2017-12-19 10:30:00,46.41,46.72,46.35,46.49,281070.0,37.6439,37.8954,37.5952,37.7088,281070.0
2017-12-19 11:00:00,46.52,46.87,46.4,46.67,244300.0,37.7331,38.017,37.6358,37.8548,244300.0
2017-12-19 11:30:00,46.66,46.78,46.51,46.65,257327.0,37.8467,37.944,37.725,37.8386,257327.0
2017-12-19 12:00:00,46.64,46.7,46.45,46.64,200344.0,37.8305,37.8791,37.6764,37.8305,200344.0
2017-12-19 12:30:00,46.63,46.76,46.55,46.65,134379.0,37.8224,37.9278,37.7575,37.8386,134379.0
2017-12-19 13:00:00,46.64,46.75,46.53,46.68,161218.0,37.8305,37.9197,37.7412,37.8629,161218.0
2017-12-19 13:30:00,46.69,46.7,46.32,46.41,112264.0,37.871,37.8791,37.5709,37.6439,112264.0
2017-12-19 14:00:00,46.4,46.44,46.26,46.32,112148.0,37.6358,37.6682,37.5222,37.5709,112148.0
2017-12-19 14:30:00,46.3,46.34,46.07,46.08,185524.0,37.5547,37.5871,37.3681,37.3762,185524.0
2017-12-19 15:00:00,46.07,46.3,45.96,46.23,320806.0,37.3681,37.5547,37.2789,37.4979,320806.0
2017-12-19 15:30:00,46.23,46.37,46.16,46.21,475094.0,37.4979,37.6115,37.4411,37.4817,475094.0
2017-12-20 09:30:00,46.4,46.57,45.68,45.86,392247.0,37.6358,37.7737,37.0518,37.1978,392247.0
2017-12-20 10:00:00,45.87,45.98,45.52,45.84,274492.0,37.2059,37.2951,36.922,37.1816,274492.0
2017-12-20 10:30:00,45.84,46.08,45.52,46.02,206217.0,37.1816,37.3762,36.922,37.3276,206217.0
2017-12-20 11:00:00,46.01,46.34,45.93,46.25,195519.0,37.3195,37.5871,37.2546,37.5141,195519.0
2017-12-20 11:30:00,46.26,46.3,45.98,46.04,184930.0,37.5222,37.5547,37.2951,37.3438,184930.0
2017-12-20 12:00:00,46.05,46.38,46.0,46.27,127755.0,37.3519,37.6196,37.3114,37.5304,127755.0
2017-12-20 12:30:00,46.27,46.66,46.27,46.59,177150.0,37.5304,37.8467,37.5304,37.7899,177150.0
2017-12-20 13:00:00,46.6,46.65,46.46,46.59,125568.0,37.798,37.8386,37.6845,37.7899,125568.0
2017-12-20 13:30:00,46.59,46.68,46.48,46.53,109127.0,37.7899,37.8629,37.7007,37.7412,109127.0
2017-12-20 14:00:00,46.53,46.64,46.39,46.42,123288.0,37.7412,37.8305,37.6277,37.652,123288.0
2017-12-20 14:30:00,46.43,46.55,46.35,46.48,199638.0,37.6601,37.7575,37.5952,37.7007,199638.0
2017-12-20 15:00:00,46.48,46.65,46.43,46.53,303966.0,37.7007,37.8386,37.6601,37.7412,303966.0
2017-12-20 15:30:00,46.53,46.54,46.27,46.29,513651.0,37.7412,37.7494,37.5304,37.5466,513651.0
2017-12-21 09:30:00,46.62,47.68,46.46,47.52,470980.0,37.8143,38.674,37.6845,38.5443,470980.0
2017-12-21 10:00:00,47.51,47.82,47.0,47.34,306054.0,38.5361,38.7876,38.1225,38.3983,306054.0
2017-12-21 10:30:00,47.36,47.51,47.33,47.45,119569.0,38.4145,38.5361,38.3901,38.4875,119569.0
2017-12-21 11:00:00,47.47,47.72,47.4,47.6,169047.0,38.5037,38.7065,38.4469,38.6091,169047.0
2017-12-21 11:30:00,47.6,47.86,47.55,47.67,241785.0,38.6091,38.82,38.5686,38.6659,241785.0
2017-12-21 12:00:00,47.69,47.89,47.62,47.83,115206.0,38.6821,38.8444,38.6254,38.7957,115206.0
2017-12-21 12:30:00,47.84,47.96,47.73,47.89,156798.0,38.8038,38.9011,38.7146,38.8444,156798.0
2017-12-21 13:00:00,47.89,48.02,47.74,47.75,183750.0,38.8444,38.9498,38.7227,38.7308,183750.0
2017-12-21 13:30:00,47.76,47.9,47.73,47.82,121714.0,38.7389,38.8525,38.7146,38.7876,121714.0
2017-12-21 14:00:00,47.82,47.95,47.8,47.84,131333.0,38.7876,38.893,38.7714,38.8038,131333.0
2017-12-21 14:30:00,47.85,47.99,47.82,47.93,165477.0,38.8119,38.9255,38.7876,38.8768,165477.0
2017-12-21 15:00:00,47.92,48.08,47.81,48.02,173333.0,38.8687,38.9985,38.7795,38.9498,173333.0
2017-12-21 15:30:00,48.02,48.05,47.87,47.98,602993.0,38.9498,38.9741,38.8281,38.9174,602993.0
2017-12-22 09:30:00,47.07,47.28,46.76,47.21,406028.0,38.1793,38.3496,37.9278,38.2928,406028.0
2017-12-22 10:00:00,47.24,47.47,47.16,47.22,167578.0,38.3171,38.5037,38.2523,38.3009,167578.0
2017-12-22 10:30:00,47.24,47.38,47.19,47.19,89315.0,38.3171,38.4307,38.2766,38.2766,89315.0
2017-12-22 11:00:00,47.19,47.21,47.0,47.0,126507.0,38.2766,38.2928,38.1225,38.1225,126507.0
2017-12-22 11:30:00,47.01,47.32,46.83,47.11,136493.0,38.1306,38.382,37.9846,38.2117,136493.0
2017-12-22 12:00:00,47.11,47.28,47.06,47.21,96334.0,38.2117,38.3496,38.1711,38.2928,96334.0
2017-12-22 12:30:00,47.2,47.2,47.02,47.1,102777.0,38.2847,38.2847,38.1387,38.2036,102777.0
2017-12-22 13:00:00,47.1,47.11,46.99,47.07,86259.0,38.2036,38.2117,38.1144,38.1793,86259.0
2017-12-22 13:30:00,47.07,47.36,47.0,47.33,143325.0,38.1793,38.4145,38.1225,38.3901,143325.0
2017-12-22 14:00:00,47.31,47.41,47.31,47.33,62606.0,38.3739,38.455,38.3739,38.3901,62606.0
2017-12-22 14:30:00,47.32,47.37,47.17,47.18,71203.0,38.382,38.4226,38.2604,38.2685,71203.0
2017-12-22 15:00:00,47.19,47.31,47.12,47.28,129572.0,38.2766,38.3739,38.2198,38.3496,129572.0
2017-12-22 15:30:00,47.28,47.37,47.21,47.28,337881.0,38.3496,38.4226,38.2928,38.3496,337881.0
2017-12-26 09:30:00,47.31,48.78,47.13,48.68,203644.0,38.3739,39.5663,38.2279,39.4852,203644.0
2017-12-26 10:00:00,48.67,48.88,48.56,48.59,146361.0,39.477,39.6474,39.3878,39.4121,146361.0
2017-12-26 10:30:00,48.58,48.99,48.56,48.9,82397.0,39.404,39.7366,39.3878,39.6636,82397.0
2017-12-26 11:00:00,48.89,48.97,48.67,48.69,130350.0,39.6555,39.7204,39.477,39.4933,130350.0
2017-12-26 11:30:00,48.69,48.86,48.55,48.86,69189.0,39.4933,39.6312,39.3797,39.6312,69189.0
2017-12-26 12:00:00,48.87,49.13,48.86,48.93,104813.0,39.6393,39.8502,39.6312,39.6879,104813.0
2017-12-26 12:30:00,48.94,49.04,48.89,48.97,65036.0,39.696,39.7772,39.6555,39.7204,65036.0
2017-12-26 13:00:00,48.97,49.05,48.91,48.95,59824.0,39.7204,39.7853,39.6717,39.7042,59824.0
2017-12-26 13:30:00,48.96,49.06,48.85,48.9,161547.0,39.7123,39.7934,39.623,39.6636,161547.0
2017-12-26 14:00:00,48.9,48.99,48.68,48.71,119503.0,39.6636,39.7366,39.4852,39.5095,119503.0
2017-12-26 14:30:00,48.71,48.75,48.59,48.59,157997.0,39.5095,39.5419,39.4121,39.4121,157997.0
2017-12-26 15:00:00,48.6,48.72,48.57,48.58,161788.0,39.4203,39.5176,39.3959,39.404,161788.0
2017-12-26 15:30:00,48.6,48.65,48.48,48.54,294068.0,39.4203,39.4608,39.3229,39.3716,294068.0
2017-12-27 09:30:00,48.51,48.61,48.05,48.1,205032.0,39.3473,39.4284,38.9741,39.0147,205032.0
2017-12-27 10:00:00,48.1,48.58,48.07,48.46,170439.0,39.0147,39.404,38.9904,39.3067,170439.0
2017-12-27 10:30:00,48.48,48.48,48.09,48.17,171479.0,39.3229,39.3229,39.0066,39.0715,171479.0
2017-12-27 11:00:00,48.17,48.27,48.06,48.19,155741.0,39.0715,39.1526,38.9823,39.0877,155741.0
2017-12-27 11:30:00,48.19,48.19,47.94,48.07,134054.0,39.0877,39.0877,38.8849,38.9904,134054.0
2017-12-27 12:00:00,48.07,48.07,47.67,47.84,164506.0,38.9904,38.9904,38.6659,38.8038,164506.0
2017-12-27 12:30:00,47.86,48.03,47.75,47.75,244205.0,38.82,38.9579,38.7308,38.7308,244205.0
2017-12-27 13:00:00,47.74,47.95,47.65,47.8,116440.0,38.7227,38.893,38.6497,38.7714,116440.0
2017-12-27 13:30:00,47.8,47.85,47.56,47.59,156111.0,38.7714,38.8119,38.5767,38.601,156111.0
2017-12-27 14:00:00,47.57,47.77,47.46,47.69,178856.0,38.5848,38.747,38.4956,38.6821,178856.0
2017-12-27 14:30:00,47.7,47.8,47.57,47.65,157288.0,38.6903,38.7714,38.5848,38.6497,157288.0
2017-12-27 15:00:00,47.65,47.71,47.4,47.46,185784.0,38.6497,38.6984,38.4469,38.4956,185784.0
2017-12-27 15:30:00,47.46,47.71,47.41,47.67,447716.0,38.4956,38.6984,38.455,38.6659,447716.0
2017-12-28 09:30:00,47.62,47.89,47.33,47.84,104913.0,38.6254,38.8444,38.3901,38.8038,104913.0
2017-12-28 10:00:00,47.89,47.89,47.43,47.45,103953.0,38.8444,38.8444,38.4713,38.4875,103953.0
2017-12-28 10:30:00,47.46,47.62,47.33,47.51,103319.0,38.4956,38.6254,38.3901,38.5361,103319.0
2017-12-28 11:00:00,47.53,47.58,47.28,47.4,111800.0,38.5524,38.5929,38.3496,38.4469,111800.0
2017-12-28 11:30:00,47.4,47.44,47.25,47.32,69933.0,38.4469,38.4794,38.3253,38.382,69933.0
2017-12-28 12:00:00,47.3,47.33,47.21,47.24,79858.0,38.3658,38.3901,38.2928,38.3171,79858.0
2017-12-28 12:30:00,47.23,47.27,47.06,47.18,61943.0,38.309,38.3415,38.1711,38.2685,61943.0
2017-12-28 13:00:00,47.18,47.24,47.07,47.17,36767.0,38.2685,38.3171,38.1793,38.2604,36767.0
2017-12-28 13:30:00,47.17,47.23,47.11,47.14,32957.0,38.2604,38.309,38.2117,38.236,32957.0
2017-12-28 14:00:00,47.15,47.25,47.03,47.05,75704.0,38.2441,38.3253,38.1468,38.163,75704.0
2017-12-28 14:30:00,47.05,47.11,46.97,47.0,100399.0,38.163,38.2117,38.0981,38.1225,100399.0
2017-12-28 15:00:00,46.99,47.05,46.93,47.0,165431.0,38.1144,38.163,38.0657,38.1225,165431.0
2017-12-28 15:30:00,47.01,47.12,46.95,47.09,341374.0,38.1306,38.2198,38.0819,38.1955,341374.0
2017-12-29 09:30:00,47.35,47.52,47.1,47.25,121497.0,38.4064,38.5443,38.2036,38.3253,121497.0
2017-12-29 10:00:00,47.25,47.57,47.12,47.57,201651.0,38.3253,38.5848,38.2198,38.5848,201651.0
2017-12-29 10:30:00,47.59,47.7,47.42,47.57,115396.0,38.601,38.6903,38.4631,38.5848,115396.0
2017-12-29 11:00:00,47.58,47.73,47.41,47.67,97776.0,38.5929,38.7146,38.455,38.6659,97776.0
2017-12-29 11:30:00,47.67,47.67,47.43,47.57,79402.0,38.6659,38.6659,38.4713,38.5848,79402.0
2017-12-29 12:00:00,47.59,47.85,47.55,47.73,82009.0,38.601,38.8119,38.5686,38.7146,82009.0
2017-12-29 12:30:00,47.74,47.83,47.73,47.78,85698.0,38.7227,38.7957,38.7146,38.7551,85698.0
2017-12-29 13:00:00,47.77,47.77,47.51,47.52,67052.0,38.747,38.747,38.5361,38.5443,67052.0
2017-12-29 13:30:00,47.53,47.56,47.35,47.42,123962.0,38.5524,38.5767,38.4064,38.4631,123962.0
2017-12-29 14:00:00,47.41,47.42,47.18,47.21,71519.0,38.455,38.4631,38.2685,38.2928,71519.0
2017-12-29 14:30:00,47.2,47.37,47.12,47.29,107158.0,38.2847,38.4226,38.2198,38.3577,107158.0
2017-12-29 15:00:00,47.3,47.31,47.12,47.16,144272.0,38.3658,38.3739,38.2198,38.2523,144272.0
2017-12-29 15:30:00,47.16,47.19,46.87,46.88,408790.0,38.2523,38.2766,38.017,38.0251,408790.0
2018-01-02 09:30:00,47.45,48.06,47.15,47.22,250692.0,38.4875,38.9823,38.2441,38.3009,250692.0
2018-01-02 10:00:00,47.27,47.58,47.25,47.56,344733.0,38.3415,38.5929,38.3253,38.5767,344733.0
2018-01-02 10:30:00,47.56,47.76,47.27,47.73,295258.0,38.5767,38.7389,38.3415,38.7146,295258.0
2018-01-02 11:00:00,47.72,48.18,47.72,48.09,132403.0,38.7065,39.0796,38.7065,39.0066,132403.0
2018-01-02 11:30:00,48.09,48.11,47.64,47.71,152901.0,39.0066,39.0228,38.6416,38.6984,152901.0
2018-01-02 12:00:00,47.7,47.79,47.61,47.78,119994.0,38.6903,38.7633,38.6173,38.7551,119994.0
2018-01-02 12:30:00,47.79,47.79,47.65,47.73,76432.0,38.7633,38.7633,38.6497,38.7146,76432.0
2018-01-02 13:00:00,47.75,47.75,47.61,47.73,86591.0,38.7308,38.7308,38.6173,38.7146,86591.0
2018-01-02 13:30:00,47.73,47.77,47.65,47.73,123102.0,38.7146,38.747,38.6497,38.7146,123102.0
2018-01-02 14:00:00,47.72,48.0,47.69,47.99,140197.0,38.7065,38.9336,38.6821,38.9255,140197.0
2018-01-02 14:30:00,47.98,48.07,47.85,47.89,142479.0,38.9174,38.9904,38.8119,38.8444,142479.0
2018-01-02 15:00:00,47.87,47.91,47.67,47.83,290973.0,38.8281,38.8606,38.6659,38.7957,290973.0
2018-01-02 15:30:00,47.82,47.94,47.7,47.88,388024.0,38.7876,38.8849,38.6903,38.8363,388024.0
2018-01-03 09:30:00,48.04,48.42,47.7,48.12,242077.0,38.966,39.2743,38.6903,39.0309,242077.0
2018-01-03 10:00:00,48.13,48.45,48.12,48.41,246069.0,39.039,39.2986,39.0309,39.2661,246069.0
2018-01-03 10:30:00,48.41,48.45,48.11,48.17,266132.0,39.2661,39.2986,39.0228,39.0715,266132.0
2018-01-03 11:00:00,48.17,48.29,47.92,47.99,174375.0,39.0715,39.1688,38.8687,38.9255,174375.0
2018-01-03 11:30:00,48.02,48.16,47.83,47.86,157974.0,38.9498,39.0634,38.7957,38.82,157974.0
2018-01-03 12:00:00,47.84,47.88,47.61,47.65,129389.0,38.8038,38.8363,38.6173,38.6497,129389.0
2018-01-03 12:30:00,47.67,47.82,47.66,47.69,197832.0,38.6659,38.7876,38.6578,38.6821,197832.0
2018-01-03 13:00:00,47.71,47.72,47.47,47.48,120617.0,38.6984,38.7065,38.5037,38.5118,120617.0
2018-01-03 13:30:00,47.48,47.57,47.4,47.46,121385.0,38.5118,38.5848,38.4469,38.4956,121385.0
2018-01-03 14:00:00,47.45,47.71,47.4,47.67,158342.0,38.4875,38.6984,38.4469,38.6659,158342.0
2018-01-03 14:30:00,47.68,47.88,47.63,47.84,288493.0,38.674,38.8363,38.6335,38.8038,288493.0
2018-01-03 15:00:00,47.85,47.99,47.78,47.85,307818.0,38.8119,38.9255,38.7551,38.8119,307818.0
2018-01-03 15:30:00,47.87,47.93,47.72,47.87,488400.0,38.8281,38.8768,38.7065,38.8281,488400.0
2018-01-04 09:30:00,47.87,47.98,45.37,45.57,456675.0,38.8281,38.9174,36.8004,36.9626,456675.0
2018-01-04 10:00:00,45.59,45.92,45.31,45.33,389591.0,36.9788,37.2465,36.7517,36.7679,389591.0
2018-01-04 10:30:00,45.34,45.41,44.99,45.18,285597.0,36.776,36.8328,36.4921,36.6462,285597.0
2018-01-04 11:00:00,45.18,45.65,45.14,45.52,180499.0,36.6462,37.0275,36.6138,36.922,180499.0
2018-01-04 11:30:00,45.5,45.6,45.29,45.58,193052.0,36.9058,36.9869,36.7355,36.9707,193052.0
2018-01-04 12:00:00,45.58,46.17,45.52,46.15,138134.0,36.9707,37.4492,36.922,37.433,138134.0
2018-01-04 12:30:00,46.13,46.16,45.95,46.02,176566.0,37.4168,37.4411,37.2708,37.3276,176566.0
2018-01-04 13:00:00,46.01,46.27,45.99,46.23,117544.0,37.3195,37.5304,37.3032,37.4979,117544.0
2018-01-04 13:30:00,46.23,46.5,46.19,46.33,281572.0,37.4979,37.7169,37.4655,37.579,281572.0
2018-01-04 14:00:00,46.32,46.32,46.0,46.12,128764.0,37.5709,37.5709,37.3114,37.4087,128764.0
2018-01-04 14:30:00,46.11,46.34,46.1,46.27,196123.0,37.4006,37.5871,37.3925,37.5304,196123.0
2018-01-04 15:00:00,46.27,46.37,46.22,46.36,183928.0,37.5304,37.6115,37.4898,37.6034,183928.0
2018-01-04 15:30:00,46.35,46.4,46.2,46.3,590494.0,37.5952,37.6358,37.4736,37.5547,590494.0
2018-01-05 09:30:00,46.84,47.09,46.17,46.22,294748.0,37.9927,38.1955,37.4492,37.4898,294748.0
2018-01-05 10:00:00,46.22,46.73,46.17,46.54,166616.0,37.4898,37.9035,37.4492,37.7494,166616.0
2018-01-05 10:30:00,46.55,46.61,46.24,46.39,134716.0,37.7575,37.8061,37.506,37.6277,134716.0
2018-01-05 11:00:00,46.38,46.44,46.23,46.34,131835.0,37.6196,37.6682,37.4979,37.5871,131835.0
2018-01-05 11:30:00,46.33,46.45,46.08,46.15,131792.0,37.579,37.6764,37.3762,37.433,131792.0
2018-01-05 12:00:00,46.15,46.48,46.0,46.45,306418.0,37.433,37.7007,37.3114,37.6764,306418.0
2018-01-05 12:30:00,46.44,46.58,46.29,46.54,249435.0,37.6682,37.7818,37.5466,37.7494,249435.0
2018-01-05 13:00:00,46.53,46.57,46.38,46.48,124155.0,37.7412,37.7737,37.6196,37.7007,124155.0
2018-01-05 13:30:00,46.47,46.77,46.47,46.68,160087.0,37.6926,37.9359,37.6926,37.8629,160087.0
2018-01-05 14:00:00,46.69,46.88,46.65,46.74,160128.0,37.871,38.0251,37.8386,37.9116,160128.0
2018-01-05 14:30:00,46.74,46.92,46.74,46.84,137939.0,37.9116,38.0576,37.9116,37.9927,137939.0
2018-01-05 15:00:00,46.85,46.95,46.8,46.85,195508.0,38.0008,38.0819,37.9603,38.0008,195508.0
2018-01-05 15:30:00,46.86,46.96,46.82,46.96,482425.0,38.0089,38.09,37.9765,38.09,482425.0
2018-01-08 09:30:00,47.3,47.88,46.77,46.89,384570.0,38.3658,38.8363,37.9359,38.0333,384570.0
2018-01-08 10:00:00,46.87,47.1,46.37,46.37,237093.0,38.017,38.2036,37.6115,37.6115,237093.0
2018-01-08 10:30:00,46.37,46.56,46.09,46.38,208448.0,37.6115,37.7656,37.3844,37.6196,208448.0
2018-01-08 11:00:00,46.37,46.41,45.88,46.06,184620.0,37.6115,37.6439,37.214,37.36,184620.0
2018-01-08 11:30:00,46.04,46.35,45.87,46.24,196964.0,37.3438,37.5952,37.2059,37.506,196964.0
2018-01-08 12:00:00,46.24,46.69,46.21,46.62,145049.0,37.506,37.871,37.4817,37.8143,145049.0
2018-01-08 12:30:00,46.64,47.11,46.61,47.08,119717.0,37.8305,38.2117,37.8061,38.1874,119717.0
2018-01-08 13:00:00,47.07,47.22,47.05,47.16,107551.0,38.1793,38.3009,38.163,38.2523,107551.0
2018-01-08 13:30:00,47.15,47.25,47.03,47.13,136088.0,38.2441,38.3253,38.1468,38.2279,136088.0
2018-01-08 14:00:00,47.13,47.19,47.01,47.07,260629.0,38.2279,38.2766,38.1306,38.1793,260629.0
2018-01-08 14:30:00,47.07,47.15,46.89,47.09,138897.0,38.1793,38.2441,38.0333,38.1955,138897.0
2018-01-08 15:00:00,47.08,47.1,46.89,46.94,170445.0,38.1874,38.2036,38.0333,38.0738,170445.0
2018-01-08 15:30:00,46.93,47.1,46.93,47.0,424610.0,38.0657,38.2036,38.0657,38.1225,424610.0
2018-01-09 09:30:00,46.82,46.96,46.0,46.13,227481.0,37.9765,38.09,37.3114,37.4168,227481.0
2018-01-09 10:00:00,46.15,46.51,45.75,46.18,256864.0,37.433,37.725,37.1086,37.4574,256864.0
2018-01-09 10:30:00,46.22,46.29,46.04,46.22,147147.0,37.4898,37.5466,37.3438,37.4898,147147.0
2018-01-09 11:00:00,46.22,46.35,46.07,46.1,102050.0,37.4898,37.5952,37.3681,37.3925,102050.0
2018-01-09 11:30:00,46.11,46.2,45.93,45.99,71135.0,37.4006,37.4736,37.2546,37.3032,71135.0
2018-01-09 12:00:00,46.0,46.09,45.9,46.09,71912.0,37.3114,37.3844,37.2302,37.3844,71912.0
2018-01-09 12:30:00,46.08,46.16,46.02,46.11,136732.0,37.3762,37.4411,37.3276,37.4006,136732.0
2018-01-09 13:00:00,46.11,46.22,45.85,45.89,100247.0,37.4006,37.4898,37.1897,37.2221,100247.0
2018-01-09 13:30:00,45.89,46.07,45.82,46.03,91677.0,37.2221,37.3681,37.1654,37.3357,91677.0
2018-01-09 14:00:00,46.03,46.16,45.83,45.84,129807.0,37.3357,37.4411,37.1735,37.1816,129807.0
2018-01-09 14:30:00,45.84,45.94,45.73,45.88,109942.0,37.1816,37.2627,37.0924,37.214,109942.0
2018-01-09 15:00:00,45.88,46.09,45.87,45.91,209885.0,37.214,37.3844,37.2059,37.2384,209885.0
2018-01-09 15:30:00,45.91,46.14,45.86,46.0,657200.0,37.2384,37.4249,37.1978,37.3114,657200.0
2018-01-10 09:30:00,45.93,46.05,45.14,45.57,346580.0,37.2546,37.3519,36.6138,36.9626,346580.0
2018-01-10 10:00:00,45.66,45.73,45.28,45.51,330717.0,37.0356,37.0924,36.7274,36.9139,330717.0
2018-01-10 10:30:00,45.51,45.93,45.5,45.73,335672.0,36.9139,37.2546,36.9058,37.0924,335672.0
2018-01-10 11:00:00,45.74,46.08,45.72,46.0,250589.0,37.1005,37.3762,37.0842,37.3114,250589.0
2018-01-10 11:30:00,45.99,46.1,45.9,45.96,135462.0,37.3032,37.3925,37.2302,37.2789,135462.0
2018-01-10 12:00:00,45.94,46.25,45.93,46.23,134049.0,37.2627,37.5141,37.2546,37.4979,134049.0
2018-01-10 12:30:00,46.22,46.44,46.11,46.38,131080.0,37.4898,37.6682,37.4006,37.6196,131080.0
2018-01-10 13:00:00,46.41,46.43,46.24,46.39,94722.0,37.6439,37.6601,37.506,37.6277,94722.0
2018-01-10 13:30:00,46.38,46.48,46.36,46.38,104110.0,37.6196,37.7007,37.6034,37.6196,104110.0
2018-01-10 14:00:00,46.39,46.44,46.22,46.23,119084.0,37.6277,37.6682,37.4898,37.4979,119084.0
2018-01-10 14:30:00,46.23,46.33,46.12,46.17,125617.0,37.4979,37.579,37.4087,37.4492,125617.0
2018-01-10 15:00:00,46.15,46.22,46.07,46.2,124806.0,37.433,37.4898,37.3681,37.4736,124806.0
2018-01-10 15:30:00,46.2,46.35,46.13,46.28,388854.0,37.4736,37.5952,37.4168,37.5385,388854.0
2018-01-11 09:30:00,46.5,46.5,45.63,45.95,236382.0,37.7169,37.7169,37.0112,37.2708,236382.0
2018-01-11 10:00:00,45.95,46.11,45.57,45.57,185461.0,37.2708,37.4006,36.9626,36.9626,185461.0
2018-01-11 10:30:00,45.6,46.06,45.55,46.0,163703.0,36.9869,37.36,36.9464,37.3114,163703.0
2018-01-11 11:00:00,45.99,46.12,45.93,45.93,109321.0,37.3032,37.4087,37.2546,37.2546,109321.0
2018-01-11 11:30:00,45.93,46.18,45.92,46.04,120516.0,37.2546,37.4574,37.2465,37.3438,120516.0
2018-01-11 12:00:00,46.05,46.13,45.96,46.13,77487.0,37.3519,37.4168,37.2789,37.4168,77487.0
2018-01-11 12:30:00,46.14,46.34,46.12,46.3,150361.0,37.4249,37.5871,37.4087,37.5547,150361.0
2018-01-11 13:00:00,46.31,46.39,46.21,46.22,77260.0,37.5628,37.6277,37.4817,37.4898,77260.0
2018-01-11 13:30:00,46.21,46.21,46.07,46.17,118704.0,37.4817,37.4817,37.3681,37.4492,118704.0
2018-01-11 14:00:00,46.17,46.3,46.11,46.23,131850.0,37.4492,37.5547,37.4006,37.4979,131850.0
2018-01-11 14:30:00,46.21,46.27,46.07,46.19,134411.0,37.4817,37.5304,37.3681,37.4655,134411.0
2018-01-11 15:00:00,46.17,46.39,46.17,46.31,136178.0,37.4492,37.6277,37.4492,37.5628,136178.0
2018-01-11 15:30:00,46.31,46.33,46.12,46.3,409660.0,37.5628,37.579,37.4087,37.5547,409660.0
2018-01-12 09:30:00,46.58,47.61,46.41,47.13,423511.0,37.7818,38.6173,37.6439,38.2279,423511.0
2018-01-12 10:00:00,47.11,47.65,47.05,47.13,355811.0,38.2117,38.6497,38.163,38.2279,355811.0
2018-01-12 10:30:00,47.14,47.55,47.14,47.48,220484.0,38.236,38.5686,38.236,38.5118,220484.0
2018-01-12 11:00:00,47.5,47.63,47.39,47.5,212732.0,38.528,38.6335,38.4388,38.528,212732.0
2018-01-12 11:30:00,47.47,47.56,47.44,47.5,143112.0,38.5037,38.5767,38.4794,38.528,143112.0
2018-01-12 12:00:00,47.5,47.57,47.31,47.37,123533.0,38.528,38.5848,38.3739,38.4226,123533.0
2018-01-12 12:30:00,47.38,47.44,47.28,47.42,162977.0,38.4307,38.4794,38.3496,38.4631,162977.0
2018-01-12 13:00:00,47.43,47.44,47.33,47.38,104530.0,38.4713,38.4794,38.3901,38.4307,104530.0
2018-01-12 13:30:00,47.37,47.42,47.22,47.34,112888.0,38.4226,38.4631,38.3009,38.3983,112888.0
2018-01-12 14:00:00,47.32,47.42,47.28,47.4,125570.0,38.382,38.4631,38.3496,38.4469,125570.0
2018-01-12 14:30:00,47.4,47.45,47.3,47.43,170000.0,38.4469,38.4875,38.3658,38.4713,170000.0
2018-01-12 15:00:00,47.44,47.59,47.4,47.51,170968.0,38.4794,38.601,38.4469,38.5361,170968.0
2018-01-12 15:30:00,47.51,47.56,47.36,47.45,484214.0,38.5361,38.5767,38.4145,38.4875,484214.0
2018-01-16 09:30:00,47.53,48.88,47.53,48.13,325537.0,38.5524,39.6474,38.5524,39.039,325537.0
2018-01-16 10:00:00,48.15,48.21,47.82,47.96,172876.0,39.0553,39.1039,38.7876,38.9011,172876.0
2018-01-16 10:30:00,47.92,47.98,47.55,47.9,257766.0,38.8687,38.9174,38.5686,38.8525,257766.0
2018-01-16 11:00:00,47.9,47.92,47.68,47.9,151824.0,38.8525,38.8687,38.674,38.8525,151824.0
2018-01-16 11:30:00,47.83,47.99,47.56,47.58,111719.0,38.7957,38.9255,38.5767,38.5929,111719.0
2018-01-16 12:00:00,47.55,47.63,47.42,47.54,148634.0,38.5686,38.6335,38.4631,38.5605,148634.0
2018-01-16 12:30:00,47.54,47.57,47.15,47.31,245462.0,38.5605,38.5848,38.2441,38.3739,245462.0
2018-01-16 13:00:00,47.31,47.51,47.28,47.42,94804.0,38.3739,38.5361,38.3496,38.4631,94804.0
2018-01-16 13:30:00,47.44,47.45,47.09,47.12,135057.0,38.4794,38.4875,38.1955,38.2198,135057.0
2018-01-16 14:00:00,47.11,47.15,46.74,46.85,464333.0,38.2117,38.2441,37.9116,38.0008,464333.0
2018-01-16 14:30:00,46.84,46.92,46.64,46.76,199410.0,37.9927,38.0576,37.8305,37.9278,199410.0
2018-01-16 15:00:00,46.77,47.09,46.77,47.08,188952.0,37.9359,38.1955,37.9359,38.1874,188952.0
2018-01-16 15:30:00,47.06,47.23,46.92,46.95,578892.0,38.1711,38.309,38.0576,38.0819,578892.0
2018-01-17 09:30:00,47.0,47.52,46.95,47.43,252340.0,38.1225,38.5443,38.0819,38.4713,252340.0
2018-01-17 10:00:00,47.4,48.02,47.37,47.58,304063.0,38.4469,38.9498,38.4226,38.5929,304063.0
2018-01-17 10:30:00,47.58,48.0,47.53,47.98,116124.0,38.5929,38.9336,38.5524,38.9174,116124.0
2018-01-17 11:00:00,47.97,48.06,47.73,47.94,204872.0,38.9093,38.9823,38.7146,38.8849,204872.0
2018-01-17 11:30:00,47.94,47.96,47.72,47.9,90009.0,38.8849,38.9011,38.7065,38.8525,90009.0
2018-01-17 12:00:00,47.88,48.05,47.83,47.92,79059.0,38.8363,38.9741,38.7957,38.8687,79059.0
2018-01-17 12:30:00,47.93,48.03,47.92,48.01,71140.0,38.8768,38.9579,38.8687,38.9417,71140.0
2018-01-17 13:00:00,48.0,48.11,47.88,47.96,94372.0,38.9336,39.0228,38.8363,38.9011,94372.0
2018-01-17 13:30:00,47.93,48.1,47.84,48.03,59700.0,38.8768,39.0147,38.8038,38.9579,59700.0
2018-01-17 14:00:00,48.04,48.45,48.04,48.45,149716.0,38.966,39.2986,38.966,39.2986,149716.0
2018-01-17 14:30:00,48.44,48.45,48.22,48.29,171352.0,39.2905,39.2986,39.112,39.1688,171352.0
2018-01-17 15:00:00,48.28,48.45,48.01,48.12,332207.0,39.1607,39.2986,38.9417,39.0309,332207.0
2018-01-17 15:30:00,48.12,48.25,48.02,48.07,488728.0,39.0309,39.1364,38.9498,38.9904,488728.0
2018-01-18 09:30:00,47.79,48.56,47.61,48.19,401559.0,39.0106,39.6391,38.8636,39.3371,401559.0
2018-01-18 10:00:00,48.19,48.37,47.83,48.07,141252.0,39.3371,39.484,39.0432,39.2391,141252.0
2018-01-18 10:30:00,48.09,48.22,47.91,48.0,173721.0,39.2555,39.3616,39.1085,39.182,173721.0
2018-01-18 11:00:00,48.0,48.14,47.75,47.8,104480.0,39.182,39.2963,38.9779,39.0187,104480.0
2018-01-18 11:30:00,47.79,47.94,47.75,47.92,227899.0,39.0106,39.133,38.9779,39.1167,227899.0
2018-01-18 12:00:00,47.92,48.3,47.9,48.18,154280.0,39.1167,39.4269,39.1004,39.3289,154280.0
2018-01-18 12:30:00,48.18,48.37,48.14,48.3,129256.0,39.3289,39.484,39.2963,39.4269,129256.0
2018-01-18 13:00:00,48.29,48.39,48.21,48.29,62349.0,39.4187,39.5003,39.3534,39.4187,62349.0
2018-01-18 13:30:00,48.3,48.42,48.16,48.33,89621.0,39.4269,39.5248,39.3126,39.4514,89621.0
2018-01-18 14:00:00,48.33,48.55,48.31,48.54,89631.0,39.4514,39.6309,39.435,39.6228,89631.0
2018-01-18 14:30:00,48.54,48.74,48.51,48.71,190619.0,39.6228,39.786,39.5983,39.7616,190619.0
2018-01-18 15:00:00,48.71,48.85,48.62,48.63,213009.0,39.7616,39.8758,39.6881,39.6962,213009.0
2018-01-18 15:30:00,48.64,48.64,48.46,48.59,393096.0,39.7044,39.7044,39.5575,39.6636,393096.0
2018-01-19 09:30:00,49.85,50.45,49.41,49.46,674522.0,40.6921,41.1819,40.333,40.3738,674522.0
2018-01-19 10:00:00,49.44,49.66,49.34,49.58,321660.0,40.3574,40.537,40.2758,40.4717,321660.0
2018-01-19 10:30:00,49.61,49.89,49.5,49.64,146445.0,40.4962,40.7248,40.4064,40.5207,146445.0
2018-01-19 11:00:00,49.65,49.83,49.51,49.77,147059.0,40.5289,40.6758,40.4146,40.6268,147059.0
2018-01-19 11:30:00,49.76,49.86,49.53,49.58,121291.0,40.6187,40.7003,40.4309,40.4717,121291.0
2018-01-19 12:00:00,49.58,49.79,49.57,49.68,88573.0,40.4717,40.6431,40.4636,40.5534,88573.0
2018-01-19 12:30:00,49.7,49.85,49.68,49.74,101624.0,40.5697,40.6921,40.5534,40.6023,101624.0
2018-01-19 13:00:00,49.74,49.86,49.72,49.84,159846.0,40.6023,40.7003,40.586,40.684,159846.0
2018-01-19 13:30:00,49.84,50.06,49.83,50.06,369017.0,40.684,40.8635,40.6758,40.8635,369017.0
2018-01-19 14:00:00,50.07,50.1,49.98,50.07,125303.0,40.8717,40.8962,40.7982,40.8717,125303.0
2018-01-19 14:30:00,50.07,50.13,49.93,49.93,178929.0,40.8717,40.9207,40.7574,40.7574,178929.0
2018-01-19 15:00:00,49.93,50.02,49.86,50.02,166956.0,40.7574,40.8309,40.7003,40.8309,166956.0
2018-01-19 15:30:00,50.02,50.28,50.01,50.22,818230.0,40.8309,41.0431,40.8227,40.9942,818230.0
2018-01-22 09:30:00,49.68,50.21,49.5,50.2,424121.0,40.5534,40.986,40.4064,40.9778,424121.0
2018-01-22 10:00:00,50.18,50.64,50.16,50.52,239716.0,40.9615,41.337,40.9452,41.239,239716.0
2018-01-22 10:30:00,50.51,50.64,50.35,50.39,294595.0,41.2309,41.337,41.1003,41.1329,294595.0
2018-01-22 11:00:00,50.35,50.38,50.16,50.2,448584.0,41.1003,41.1248,40.9452,40.9778,448584.0
2018-01-22 11:30:00,50.19,50.31,50.07,50.18,139654.0,40.9697,41.0676,40.8717,40.9615,139654.0
2018-01-22 12:00:00,50.16,50.3,50.04,50.29,152218.0,40.9452,41.0595,40.8472,41.0513,152218.0
2018-01-22 12:30:00,50.3,50.33,50.1,50.12,116719.0,41.0595,41.0839,40.8962,40.9125,116719.0
2018-01-22 13:00:00,50.11,50.26,50.1,50.2,145724.0,40.9044,41.0268,40.8962,40.9778,145724.0
2018-01-22 13:30:00,50.22,50.32,50.17,50.22,92722.0,40.9942,41.0758,40.9533,40.9942,92722.0
2018-01-22 14:00:00,50.23,50.33,50.16,50.33,106910.0,41.0023,41.0839,40.9452,41.0839,106910.0
2018-01-22 14:30:00,50.31,50.37,50.28,50.3,111529.0,41.0676,41.1166,41.0431,41.0595,111529.0
2018-01-22 15:00:00,50.31,50.38,50.27,50.3,220558.0,41.0676,41.1248,41.035,41.0595,220558.0
2018-01-22 15:30:00,50.3,50.4,50.25,50.37,535457.0,41.0595,41.1411,41.0186,41.1166,535457.0
2018-01-23 09:30:00,51.18,51.28,50.36,50.7,281535.0,41.7778,41.8594,41.1084,41.386,281535.0
2018-01-23 10:00:00,50.7,50.7,50.38,50.4,238910.0,41.386,41.386,41.1248,41.1411,238910.0
2018-01-23 10:30:00,50.4,50.66,50.26,50.66,142643.0,41.1411,41.3533,41.0268,41.3533,142643.0
2018-01-23 11:00:00,50.66,50.87,50.63,50.67,116067.0,41.3533,41.5247,41.3288,41.3615,116067.0
2018-01-23 11:30:00,50.7,50.77,50.58,50.67,207887.0,41.386,41.4431,41.288,41.3615,207887.0
2018-01-23 12:00:00,50.67,50.87,50.63,50.87,168125.0,41.3615,41.5247,41.3288,41.5247,168125.0
2018-01-23 12:30:00,50.88,50.95,50.81,50.94,52602.0,41.5329,41.59,41.4758,41.5819,52602.0
2018-01-23 13:00:00,50.95,51.16,50.95,51.11,57151.0,41.59,41.7615,41.59,41.7207,57151.0
2018-01-23 13:30:00,51.11,51.12,50.97,51.1,75957.0,41.7207,41.7288,41.6064,41.7125,75957.0
2018-01-23 14:00:00,51.11,51.33,51.09,51.3,108014.0,41.7207,41.9002,41.7043,41.8757,108014.0
2018-01-23 14:30:00,51.32,51.34,51.21,51.29,112750.0,41.8921,41.9084,41.8023,41.8676,112750.0
2018-01-23 15:00:00,51.28,51.3,51.12,51.21,198930.0,41.8594,41.8757,41.7288,41.8023,198930.0
2018-01-23 15:30:00,51.22,51.64,51.22,51.52,521482.0,41.8104,42.1533,41.8104,42.0553,521482.0
2018-01-24 09:30:00,51.6,51.86,51.36,51.8,231928.0,42.1206,42.3329,41.9247,42.2839,231928.0
2018-01-24 10:00:00,51.75,51.95,51.71,51.9,138688.0,42.2431,42.4063,42.2104,42.3655,138688.0
2018-01-24 10:30:00,51.88,52.31,51.82,52.26,345119.0,42.3492,42.7002,42.3002,42.6594,345119.0
2018-01-24 11:00:00,52.26,52.41,52.2,52.35,373054.0,42.6594,42.7818,42.6104,42.7329,373054.0
2018-01-24 11:30:00,52.33,52.36,51.87,52.15,375438.0,42.7165,42.741,42.341,42.5696,375438.0
2018-01-24 12:00:00,52.11,52.3,52.03,52.1,250890.0,42.5369,42.692,42.4716,42.5288,250890.0
2018-01-24 12:30:00,52.1,52.15,51.9,52.07,157236.0,42.5288,42.5696,42.3655,42.5043,157236.0
2018-01-24 13:00:00,52.07,52.26,51.99,52.24,174961.0,42.5043,42.6594,42.439,42.6431,174961.0
2018-01-24 13:30:00,52.24,52.53,52.2,52.49,138781.0,42.6431,42.8798,42.6104,42.8471,138781.0
2018-01-24 14:00:00,52.49,52.54,52.29,52.42,126360.0,42.8471,42.8879,42.6839,42.79,126360.0
2018-01-24 14:30:00,52.4,52.46,52.29,52.34,108401.0,42.7737,42.8226,42.6839,42.7247,108401.0
2018-01-24 15:00:00,52.36,52.42,52.23,52.29,167206.0,42.741,42.79,42.6349,42.6839,167206.0
2018-01-24 15:30:00,52.29,52.34,52.14,52.28,632718.0,42.6839,42.7247,42.5614,42.6757,632718.0
2018-01-25 09:30:00,52.81,53.17,52.07,52.64,635521.0,43.1083,43.4022,42.5043,42.9696,635521.0
2018-01-25 10:00:00,52.59,52.89,52.34,52.78,363567.0,42.9288,43.1736,42.7247,43.0839,363567.0
2018-01-25 10:30:00,52.81,53.1,52.73,52.79,280145.0,43.1083,43.3451,43.043,43.092,280145.0
2018-01-25 11:00:00,52.78,52.86,52.12,52.16,208910.0,43.0839,43.1492,42.5451,42.5778,208910.0
2018-01-25 11:30:00,52.17,52.24,52.02,52.2,156268.0,42.5859,42.6431,42.4635,42.6104,156268.0
2018-01-25 12:00:00,52.19,52.19,52.03,52.16,113385.0,42.6022,42.6022,42.4716,42.5778,113385.0
2018-01-25 12:30:00,52.17,52.23,52.05,52.05,110751.0,42.5859,42.6349,42.488,42.488,110751.0
2018-01-25 13:00:00,52.05,52.41,52.02,52.24,272588.0,42.488,42.7818,42.4635,42.6431,272588.0
2018-01-25 13:30:00,52.22,52.5,52.22,52.45,231230.0,42.6267,42.8553,42.6267,42.8145,231230.0
2018-01-25 14:00:00,52.43,52.49,52.27,52.32,247722.0,42.7982,42.8471,42.6675,42.7084,247722.0
2018-01-25 14:30:00,52.31,52.34,52.16,52.21,231766.0,42.7002,42.7247,42.5778,42.6186,231766.0
2018-01-25 15:00:00,52.22,52.37,52.08,52.31,206058.0,42.6267,42.7492,42.5125,42.7002,206058.0
2018-01-25 15:30:00,52.3,52.46,52.24,52.44,466182.0,42.692,42.8226,42.6431,42.8063,466182.0
2018-01-26 09:30:00,52.47,52.47,51.33,51.87,344106.0,42.8308,42.8308,41.9002,42.341,344106.0
2018-01-26 10:00:00,51.89,52.05,51.59,51.75,235914.0,42.3574,42.488,42.1125,42.2431,235914.0
2018-01-26 10:30:00,51.71,51.81,51.45,51.48,219997.0,42.2104,42.2921,41.9982,42.0227,219997.0
2018-01-26 11:00:00,51.48,51.51,50.89,51.1,284149.0,42.0227,42.0472,41.5411,41.7125,284149.0
2018-01-26 11:30:00,51.14,51.14,50.6,50.94,262587.0,41.7451,41.7451,41.3043,41.5819,262587.0
2018-01-26 12:00:00,50.94,51.17,50.87,51.1,151566.0,41.5819,41.7696,41.5247,41.7125,151566.0
2018-01-26 12:30:00,51.11,51.35,50.93,51.33,100879.0,41.7207,41.9166,41.5737,41.9002,100879.0
2018-01-26 13:00:00,51.33,51.36,51.19,51.3,79062.0,41.9002,41.9247,41.786,41.8757,79062.0
2018-01-26 13:30:00,51.3,51.39,51.18,51.24,103995.0,41.8757,41.9492,41.7778,41.8268,103995.0
2018-01-26 14:00:00,51.24,51.33,51.14,51.17,147260.0,41.8268,41.9002,41.7451,41.7696,147260.0
2018-01-26 14:30:00,51.16,51.35,51.08,51.28,114494.0,41.7615,41.9166,41.6962,41.8594,114494.0
2018-01-26 15:00:00,51.28,51.42,51.15,51.39,115681.0,41.8594,41.9737,41.7533,41.9492,115681.0
2018-01-26 15:30:00,51.39,51.66,51.38,51.59,521996.0,41.9492,42.1696,41.941,42.1125,521996.0
2018-01-29 09:30:00,51.18,51.91,51.02,51.71,304451.0,41.7778,42.3737,41.6472,42.2104,304451.0
2018-01-29 10:00:00,51.7,51.72,50.97,51.15,205807.0,42.2023,42.2186,41.6064,41.7533,205807.0
2018-01-29 10:30:00,51.15,51.17,50.81,51.07,184354.0,41.7533,41.7696,41.4758,41.688,184354.0
2018-01-29 11:00:00,51.06,51.4,51.01,51.31,179027.0,41.6798,41.9574,41.639,41.8839,179027.0
2018-01-29 11:30:00,51.33,51.42,51.19,51.31,73516.0,41.9002,41.9737,41.786,41.8839,73516.0
2018-01-29 12:00:00,51.31,51.51,51.23,51.5,65720.0,41.8839,42.0472,41.8186,42.039,65720.0
2018-01-29 12:30:00,51.48,51.5,51.28,51.41,57832.0,42.0227,42.039,41.8594,41.9655,57832.0
2018-01-29 13:00:00,51.42,51.48,51.34,51.42,34232.0,41.9737,42.0227,41.9084,41.9737,34232.0
2018-01-29 13:30:00,51.41,51.41,51.22,51.22,49609.0,41.9655,41.9655,41.8104,41.8104,49609.0
2018-01-29 14:00:00,51.23,51.39,51.21,51.29,77672.0,41.8186,41.9492,41.8023,41.8676,77672.0
2018-01-29 14:30:00,51.3,51.33,51.22,51.27,57854.0,41.8757,41.9002,41.8104,41.8513,57854.0
2018-01-29 15:00:00,51.3,51.37,51.2,51.23,87023.0,41.8757,41.9329,41.7941,41.8186,87023.0
2018-01-29 15:30:00,51.24,51.42,51.21,51.29,324215.0,41.8268,41.9737,41.8023,41.8676,324215.0
2018-01-30 09:30:00,50.94,51.46,50.46,50.66,318643.0,41.5819,42.0064,41.1901,41.3533,318643.0
2018-01-30 10:00:00,50.69,50.94,50.52,50.82,142485.0,41.3778,41.5819,41.239,41.4839,142485.0
2018-01-30 10:30:00,50.85,50.93,50.57,50.79,102751.0,41.5084,41.5737,41.2799,41.4594,102751.0
2018-01-30 11:00:00,50.79,50.86,50.53,50.54,145311.0,41.4594,41.5166,41.2472,41.2554,145311.0
2018-01-30 11:30:00,50.54,50.62,50.11,50.12,288234.0,41.2554,41.3207,40.9044,40.9125,288234.0
2018-01-30 12:00:00,50.12,50.25,49.99,50.01,143043.0,40.9125,41.0186,40.8064,40.8227,143043.0
2018-01-30 12:30:00,50.01,50.02,49.74,49.94,160330.0,40.8227,40.8309,40.6023,40.7656,160330.0
2018-01-30 13:00:00,49.95,49.98,49.7,49.71,114953.0,40.7738,40.7982,40.5697,40.5778,114953.0
2018-01-30 13:30:00,49.7,50.0,49.7,49.89,105939.0,40.5697,40.8146,40.5697,40.7248,105939.0
2018-01-30 14:00:00,49.91,50.16,49.86,50.09,213292.0,40.7411,40.9452,40.7003,40.888,213292.0
2018-01-30 14:30:00,50.09,50.09,49.84,49.98,124978.0,40.888,40.888,40.684,40.7982,124978.0
2018-01-30 15:00:00,49.98,50.04,49.86,50.04,145080.0,40.7982,40.8472,40.7003,40.8472,145080.0
2018-01-30 15:30:00,50.05,50.07,49.89,49.89,382848.0,40.8554,40.8717,40.7248,40.7248,382848.0
2018-01-31 09:30:00,51.65,51.65,50.47,50.53,515689.0,42.1614,42.1614,41.1982,41.2472,515689.0
2018-01-31 10:00:00,50.52,50.82,50.18,50.5,334055.0,41.239,41.4839,40.9615,41.2227,334055.0
2018-01-31 10:30:00,50.48,50.49,49.69,49.79,248415.0,41.2064,41.2145,40.5615,40.6431,248415.0
2018-01-31 11:00:00,49.79,49.79,49.33,49.51,195583.0,40.6431,40.6431,40.2677,40.4146,195583.0
2018-01-31 11:30:00,49.51,49.61,49.41,49.42,88762.0,40.4146,40.4962,40.333,40.3411,88762.0
2018-01-31 12:00:00,49.41,49.58,49.26,49.5,98317.0,40.333,40.4717,40.2105,40.4064,98317.0
2018-01-31 12:30:00,49.51,49.63,49.41,49.5,213870.0,40.4146,40.5125,40.333,40.4064,213870.0
2018-01-31 13:00:00,49.47,49.51,49.28,49.45,122553.0,40.3819,40.4146,40.2268,40.3656,122553.0
2018-01-31 13:30:00,49.46,49.62,49.46,49.49,88423.0,40.3738,40.5044,40.3738,40.3983,88423.0
2018-01-31 14:00:00,49.51,49.59,49.12,49.14,143081.0,40.4146,40.4799,40.0962,40.1126,143081.0
2018-01-31 14:30:00,49.14,49.19,48.58,49.06,245983.0,40.1126,40.1534,39.6554,40.0473,245983.0
2018-01-31 15:00:00,49.06,49.2,48.93,49.08,224377.0,40.0473,40.1615,39.9411,40.0636,224377.0
2018-01-31 15:30:00,49.08,49.28,48.99,49.15,435059.0,40.0636,40.2268,39.9901,40.1207,435059.0
2018-02-01 09:30:00,48.75,50.01,48.55,49.65,365628.0,39.7942,40.8227,39.6309,40.5289,365628.0
2018-02-01 10:00:00,49.62,49.7,49.31,49.35,169150.0,40.5044,40.5697,40.2513,40.284,169150.0
2018-02-01 10:30:00,49.35,49.4,48.95,49.08,135173.0,40.284,40.3248,39.9575,40.0636,135173.0
2018-02-01 11:00:00,49.09,49.4,49.08,49.15,89372.0,40.0717,40.3248,40.0636,40.1207,89372.0
2018-02-01 11:30:00,49.17,49.49,49.17,49.49,97403.0,40.137,40.3983,40.137,40.3983,97403.0
2018-02-01 12:00:00,49.47,49.54,49.36,49.47,67777.0,40.3819,40.4391,40.2921,40.3819,67777.0
2018-02-01 12:30:00,49.49,49.56,49.33,49.42,60484.0,40.3983,40.4554,40.2677,40.3411,60484.0
2018-02-01 13:00:00,49.44,49.62,49.44,49.53,76371.0,40.3574,40.5044,40.3574,40.4309,76371.0
2018-02-01 13:30:00,49.54,49.58,49.39,49.43,49246.0,40.4391,40.4717,40.3166,40.3493,49246.0
2018-02-01 14:00:00,49.43,49.49,49.16,49.36,55731.0,40.3493,40.3983,40.1289,40.2921,55731.0
2018-02-01 14:30:00,49.34,49.51,49.28,49.49,54741.0,40.2758,40.4146,40.2268,40.3983,54741.0
2018-02-01 15:00:00,49.47,49.49,49.25,49.26,101149.0,40.3819,40.3983,40.2023,40.2105,101149.0
2018-02-01 15:30:00,49.25,49.28,49.05,49.21,271081.0,40.2023,40.2268,40.0391,40.1697,271081.0
2018-02-02 09:30:00,48.76,48.98,48.25,48.25,220332.0,39.8024,39.9819,39.3861,39.3861,220332.0
2018-02-02 10:00:00,48.22,48.75,48.21,48.66,229731.0,39.3616,39.7942,39.3534,39.7207,229731.0
2018-02-02 10:30:00,48.67,48.89,48.4,48.44,187315.0,39.7289,39.9085,39.5085,39.5412,187315.0
2018-02-02 11:00:00,48.46,48.51,48.25,48.33,74778.0,39.5575,39.5983,39.3861,39.4514,74778.0
2018-02-02 11:30:00,48.32,48.4,47.94,47.96,109555.0,39.4432,39.5085,39.133,39.1493,109555.0
2018-02-02 12:00:00,47.95,48.3,47.92,48.21,126320.0,39.1412,39.4269,39.1167,39.3534,126320.0
2018-02-02 12:30:00,48.2,48.4,48.03,48.27,97818.0,39.3452,39.5085,39.2065,39.4024,97818.0
2018-02-02 13:00:00,48.26,48.4,48.12,48.37,184836.0,39.3942,39.5085,39.2799,39.484,184836.0
2018-02-02 13:30:00,48.38,48.45,48.13,48.23,223891.0,39.4922,39.5493,39.2881,39.3697,223891.0
2018-02-02 14:00:00,48.23,48.31,48.09,48.13,246748.0,39.3697,39.435,39.2555,39.2881,246748.0
2018-02-02 14:30:00,48.13,48.34,48.04,48.1,218754.0,39.2881,39.4595,39.2146,39.2636,218754.0
2018-02-02 15:00:00,48.1,48.58,47.94,48.54,343471.0,39.2636,39.6554,39.133,39.6228,343471.0
2018-02-02 15:30:00,48.55,48.65,48.32,48.37,583135.0,39.6309,39.7126,39.4432,39.484,583135.0
2018-02-05 09:30:00,47.77,48.56,47.27,47.77,587197.0,38.9942,39.6391,38.5861,38.9942,587197.0
2018-02-05 10:00:00,47.76,48.5,47.65,48.44,315166.0,38.9861,39.5901,38.8963,39.5412,315166.0
2018-02-05 10:30:00,48.44,48.54,47.78,48.0,286516.0,39.5412,39.6228,39.0024,39.182,286516.0
2018-02-05 11:00:00,48.0,48.03,47.58,47.67,261519.0,39.182,39.2065,38.8391,38.9126,261519.0
2018-02-05 11:30:00,47.71,47.71,47.4,47.52,182839.0,38.9453,38.9453,38.6922,38.7902,182839.0
2018-02-05 12:00:00,47.51,47.57,47.02,47.07,142759.0,38.782,38.831,38.382,38.4228,142759.0
2018-02-05 12:30:00,47.05,47.3,47.05,47.11,106272.0,38.4065,38.6106,38.4065,38.4555,106272.0
2018-02-05 13:00:00,47.07,47.1,46.58,46.75,234725.0,38.4228,38.4473,38.0229,38.1616,234725.0
2018-02-05 13:30:00,46.74,47.33,46.74,47.33,130799.0,38.1535,38.6351,38.1535,38.6351,130799.0
2018-02-05 14:00:00,47.3,47.36,47.09,47.13,173954.0,38.6106,38.6596,38.4392,38.4718,173954.0
2018-02-05 14:30:00,47.12,47.12,46.52,46.57,232064.0,38.4636,38.4636,37.9739,38.0147,232064.0
2018-02-05 15:00:00,46.55,47.02,45.94,46.92,337861.0,37.9984,38.382,37.5004,38.3004,337861.0
2018-02-05 15:30:00,46.93,47.0,45.49,45.63,759278.0,38.3086,38.3657,37.1331,37.2474,759278.0
2018-02-06 09:30:00,44.8,46.85,44.19,46.47,408451.0,36.5699,38.2432,36.0719,37.9331,408451.0
2018-02-06 10:00:00,46.47,46.76,45.82,46.18,243887.0,37.9331,38.1698,37.4025,37.6963,243887.0
2018-02-06 10:30:00,46.23,46.57,45.91,46.32,196729.0,37.7371,38.0147,37.4759,37.8106,196729.0
2018-02-06 11:00:00,46.3,46.97,46.29,46.54,271026.0,37.7943,38.3412,37.7861,37.9902,271026.0
2018-02-06 11:30:00,46.53,46.96,46.43,46.6,156857.0,37.982,38.333,37.9004,38.0392,156857.0
2018-02-06 12:00:00,46.62,47.28,46.62,47.28,182068.0,38.0555,38.5943,38.0555,38.5943,182068.0
2018-02-06 12:30:00,47.29,47.51,46.84,47.04,159242.0,38.6024,38.782,38.2351,38.3983,159242.0
2018-02-06 13:00:00,47.03,47.04,46.5,46.81,147499.0,38.3902,38.3983,37.9575,38.2106,147499.0
2018-02-06 13:30:00,46.78,46.86,46.48,46.54,81653.0,38.1861,38.2514,37.9412,37.9902,81653.0
2018-02-06 14:00:00,46.53,46.92,46.53,46.78,135340.0,37.982,38.3004,37.982,38.1861,135340.0
2018-02-06 14:30:00,46.78,47.53,46.74,47.43,190144.0,38.1861,38.7983,38.1535,38.7167,190144.0
2018-02-06 15:00:00,47.45,47.96,47.33,47.54,190690.0,38.733,39.1493,38.6351,38.8065,190690.0
2018-02-06 15:30:00,47.55,47.85,47.26,47.63,605601.0,38.8147,39.0595,38.5779,38.88,605601.0
2018-02-07 09:30:00,47.7,48.75,47.4,48.51,204966.0,38.9371,39.7942,38.6922,39.5983,204966.0
2018-02-07 10:00:00,48.54,48.55,48.05,48.26,207532.0,39.6228,39.6309,39.2228,39.3942,207532.0
2018-02-07 10:30:00,48.26,48.86,48.12,48.72,206966.0,39.3942,39.884,39.2799,39.7697,206966.0
2018-02-07 11:00:00,48.73,48.95,48.44,48.45,160442.0,39.7779,39.9575,39.5412,39.5493,160442.0
2018-02-07 11:30:00,48.45,48.51,48.2,48.46,119491.0,39.5493,39.5983,39.3452,39.5575,119491.0
2018-02-07 12:00:00,48.47,48.56,48.25,48.54,97465.0,39.5656,39.6391,39.3861,39.6228,97465.0
2018-02-07 12:30:00,48.54,48.61,48.29,48.29,142759.0,39.6228,39.6799,39.4187,39.4187,142759.0
2018-02-07 13:00:00,48.31,48.4,47.86,48.06,111350.0,39.435,39.5085,39.0677,39.231,111350.0
2018-02-07 13:30:00,48.06,48.35,47.82,48.02,118188.0,39.231,39.4677,39.0351,39.1983,118188.0
2018-02-07 14:00:00,47.98,48.48,47.71,48.48,144966.0,39.1657,39.5738,38.9453,39.5738,144966.0
2018-02-07 14:30:00,48.48,48.62,48.2,48.39,167073.0,39.5738,39.6881,39.3452,39.5003,167073.0
2018-02-07 15:00:00,48.38,48.54,48.2,48.41,167942.0,39.4922,39.6228,39.3452,39.5167,167942.0
2018-02-07 15:30:00,48.42,48.62,48.0,48.01,579595.0,39.5248,39.6881,39.182,39.1901,579595.0
2018-02-08 09:30:00,48.22,48.5,47.44,47.72,261770.0,39.3616,39.5901,38.7249,38.9534,261770.0
2018-02-08 10:00:00,47.7,48.09,47.14,47.19,214474.0,38.9371,39.2555,38.48,38.5208,214474.0
2018-02-08 10:30:00,47.21,47.52,46.68,46.87,279329.0,38.5371,38.7902,38.1045,38.2596,279329.0
2018-02-08 11:00:00,46.85,47.0,46.33,46.51,200759.0,38.2432,38.3657,37.8188,37.9657,200759.0
2018-02-08 11:30:00,46.53,47.14,46.51,46.95,152902.0,37.982,38.48,37.9657,38.3249,152902.0
2018-02-08 12:00:00,46.89,47.04,46.61,46.73,76993.0,38.2759,38.3983,38.0473,38.1453,76993.0
2018-02-08 12:30:00,46.73,46.84,46.22,46.43,107544.0,38.1453,38.2351,37.729,37.9004,107544.0
2018-02-08 13:00:00,46.4,46.88,46.36,46.62,180763.0,37.8759,38.2677,37.8433,38.0555,180763.0
2018-02-08 13:30:00,46.59,47.36,46.59,47.09,167699.0,38.031,38.6596,38.031,38.4392,167699.0
2018-02-08 14:00:00,47.09,47.15,46.75,46.87,121696.0,38.4392,38.4881,38.1616,38.2596,121696.0
2018-02-08 14:30:00,46.85,47.0,46.59,46.67,130860.0,38.2432,38.3657,38.031,38.0963,130860.0
2018-02-08 15:00:00,46.7,46.78,46.38,46.56,167807.0,38.1208,38.1861,37.8596,38.0065,167807.0
2018-02-08 15:30:00,46.55,46.64,45.87,45.88,535236.0,37.9984,38.0718,37.4433,37.4514,535236.0
2018-02-09 09:30:00,46.48,47.06,46.14,46.75,728311.0,37.9412,38.4147,37.6637,38.1616,728311.0
2018-02-09 10:00:00,46.67,46.89,46.02,46.04,242292.0,38.0963,38.2759,37.5657,37.5821,242292.0
2018-02-09 10:30:00,46.04,46.17,45.21,45.41,174001.0,37.5821,37.6882,36.9045,37.0678,174001.0
2018-02-09 11:00:00,45.43,45.71,45.19,45.56,120357.0,37.0841,37.3127,36.8882,37.1902,120357.0
2018-02-09 11:30:00,45.52,45.74,45.11,45.17,173979.0,37.1576,37.3372,36.8229,36.8719,173979.0
2018-02-09 12:00:00,45.22,45.22,44.55,44.56,191583.0,36.9127,36.9127,36.3658,36.3739,191583.0
2018-02-09 12:30:00,44.52,44.76,44.22,44.72,158172.0,36.3413,36.5372,36.0964,36.5045,158172.0
2018-02-09 13:00:00,44.7,44.82,44.28,44.35,235224.0,36.4882,36.5862,36.1454,36.2025,235224.0
2018-02-09 13:30:00,44.34,45.12,44.04,44.8,234068.0,36.1944,36.8311,35.9495,36.5699,234068.0
2018-02-09 14:00:00,44.79,45.87,44.79,45.35,223812.0,36.5617,37.4433,36.5617,37.0188,223812.0
2018-02-09 14:30:00,45.38,45.9,45.24,45.65,163221.0,37.0433,37.4678,36.929,37.2637,163221.0
2018-02-09 15:00:00,45.65,46.03,45.23,45.9,237557.0,37.2637,37.5739,36.9209,37.4678,237557.0
2018-02-09 15:30:00,45.89,46.69,45.83,46.24,673735.0,37.4596,38.1126,37.4106,37.7453,673735.0
2018-02-12 09:30:00,46.79,47.0,46.02,46.14,279990.0,38.1943,38.3657,37.5657,37.6637,279990.0
2018-02-12 10:00:00,46.15,46.21,44.9,45.2,322628.0,37.6718,37.7208,36.6515,36.8964,322628.0
2018-02-12 10:30:00,45.21,45.87,45.02,45.77,165021.0,36.9045,37.4433,36.7494,37.3617,165021.0
2018-02-12 11:00:00,45.78,45.84,45.41,45.74,193898.0,37.3698,37.4188,37.0678,37.3372,193898.0
2018-02-12 11:30:00,45.74,46.34,45.64,46.28,223012.0,37.3372,37.8269,37.2555,37.778,223012.0
2018-02-12 12:00:00,46.3,46.41,45.94,46.31,144281.0,37.7943,37.8841,37.5004,37.8025,144281.0
2018-02-12 12:30:00,46.31,46.53,46.14,46.3,85162.0,37.8025,37.982,37.6637,37.7943,85162.0
2018-02-12 13:00:00,46.32,46.46,46.22,46.44,69643.0,37.8106,37.9249,37.729,37.9086,69643.0
2018-02-12 13:30:00,46.45,46.58,46.2,46.41,108247.0,37.9167,38.0229,37.7127,37.8841,108247.0
2018-02-12 14:00:00,46.43,46.68,46.3,46.64,175500.0,37.9004,38.1045,37.7943,38.0718,175500.0
2018-02-12 14:30:00,46.65,46.74,46.19,46.37,133919.0,38.08,38.1535,37.7045,37.8514,133919.0
2018-02-12 15:00:00,46.37,46.6,46.26,46.28,161330.0,37.8514,38.0392,37.7616,37.778,161330.0
2018-02-12 15:30:00,46.28,46.58,46.01,46.33,537080.0,37.778,38.0229,37.5576,37.8188,537080.0
2018-02-13 09:30:00,46.13,47.17,45.96,46.97,313849.0,37.6555,38.5045,37.5167,38.3412,313849.0
2018-02-13 10:00:00,46.98,47.32,46.7,47.23,196945.0,38.3494,38.6269,38.1208,38.5534,196945.0
2018-02-13 10:30:00,47.2,47.64,46.88,47.64,211767.0,38.529,38.8881,38.2677,38.8881,211767.0
2018-02-13 11:00:00,47.63,47.69,47.3,47.41,199161.0,38.88,38.9289,38.6106,38.7004,199161.0
2018-02-13 11:30:00,47.43,47.52,47.08,47.1,189891.0,38.7167,38.7902,38.431,38.4473,189891.0
2018-02-13 12:00:00,47.1,47.12,46.83,46.84,174907.0,38.4473,38.4636,38.2269,38.2351,174907.0
2018-02-13 12:30:00,46.85,46.91,46.67,46.88,173202.0,38.2432,38.2922,38.0963,38.2677,173202.0
2018-02-13 13:00:00,46.87,47.1,46.69,46.92,117062.0,38.2596,38.4473,38.1126,38.3004,117062.0
2018-02-13 13:30:00,46.92,47.03,46.74,46.76,100697.0,38.3004,38.3902,38.1535,38.1698,100697.0
2018-02-13 14:00:00,46.77,46.91,46.7,46.82,168146.0,38.1779,38.2922,38.1208,38.2188,168146.0
2018-02-13 14:30:00,46.82,47.06,46.79,46.84,172000.0,38.2188,38.4147,38.1943,38.2351,172000.0
2018-02-13 15:00:00,46.84,46.84,46.67,46.75,211481.0,38.2351,38.2351,38.0963,38.1616,211481.0
2018-02-13 15:30:00,46.75,46.81,46.59,46.63,530411.0,38.1616,38.2106,38.031,38.0637,530411.0
2018-02-14 09:30:00,46.14,46.92,45.8,46.62,557110.0,37.6637,38.3004,37.3861,38.0555,557110.0
2018-02-14 10:00:00,46.65,47.57,46.63,47.41,256913.0,38.08,38.831,38.0637,38.7004,256913.0
2018-02-14 10:30:00,47.43,48.38,47.43,48.29,297488.0,38.7167,39.4922,38.7167,39.4187,297488.0
2018-02-14 11:00:00,48.28,48.48,48.01,48.19,158868.0,39.4105,39.5738,39.1901,39.3371,158868.0
2018-02-14 11:30:00,48.22,48.32,47.87,48.06,126020.0,39.3616,39.4432,39.0759,39.231,126020.0
2018-02-14 12:00:00,48.05,48.37,48.01,48.26,131459.0,39.2228,39.484,39.1901,39.3942,131459.0
2018-02-14 12:30:00,48.25,48.56,48.16,48.43,211918.0,39.3861,39.6391,39.3126,39.533,211918.0
2018-02-14 13:00:00,48.42,48.89,48.27,48.8,203766.0,39.5248,39.9085,39.4024,39.835,203766.0
2018-02-14 13:30:00,48.83,48.93,48.34,48.65,199962.0,39.8595,39.9411,39.4595,39.7126,199962.0
2018-02-14 14:00:00,48.65,48.96,48.35,48.37,216048.0,39.7126,39.9656,39.4677,39.484,216048.0
2018-02-14 14:30:00,48.36,48.43,48.25,48.38,112740.0,39.4758,39.533,39.3861,39.4922,112740.0
2018-02-14 15:00:00,48.39,48.63,48.36,48.46,204057.0,39.5003,39.6962,39.4758,39.5575,204057.0
2018-02-14 15:30:00,48.45,48.65,48.38,48.57,509996.0,39.5493,39.7126,39.4922,39.6473,509996.0
2018-02-15 09:30:00,49.1,49.3,48.47,48.69,163097.0,40.0799,40.2432,39.5656,39.7452,163097.0
2018-02-15 10:00:00,48.7,48.85,48.36,48.44,184665.0,39.7534,39.8758,39.4758,39.5412,184665.0
2018-02-15 10:30:00,48.44,48.55,48.12,48.35,182109.0,39.5412,39.6309,39.2799,39.4677,182109.0
2018-02-15 11:00:00,48.35,48.73,48.28,48.64,72954.0,39.4677,39.7779,39.4105,39.7044,72954.0
2018-02-15 11:30:00,48.63,48.92,48.48,48.7,112760.0,39.6962,39.933,39.5738,39.7534,112760.0
2018-02-15 12:00:00,48.69,48.81,48.58,48.73,36753.0,39.7452,39.8432,39.6554,39.7779,36753.0
2018-02-15 12:30:00,48.74,48.85,48.69,48.85,37477.0,39.786,39.8758,39.7452,39.8758,37477.0
2018-02-15 13:00:00,48.83,49.01,48.74,48.87,56450.0,39.8595,40.0064,39.786,39.8922,56450.0
2018-02-15 13:30:00,48.85,48.92,48.76,48.86,55168.0,39.8758,39.933,39.8024,39.884,55168.0
2018-02-15 14:00:00,48.86,49.1,48.82,49.07,98531.0,39.884,40.0799,39.8513,40.0554,98531.0
2018-02-15 14:30:00,49.07,49.2,49.04,49.13,104638.0,40.0554,40.1615,40.0309,40.1044,104638.0
2018-02-15 15:00:00,49.13,49.28,49.01,49.05,151835.0,40.1044,40.2268,40.0064,40.0391,151835.0
2018-02-15 15:30:00,49.04,49.25,48.98,49.25,292786.0,40.0309,40.2023,39.9819,40.2023,292786.0
2018-02-16 09:30:00,49.24,49.79,48.96,49.74,286106.0,40.1942,40.6431,39.9656,40.6023,286106.0
2018-02-16 10:00:00,49.66,49.95,49.5,49.72,116824.0,40.537,40.7738,40.4064,40.586,116824.0
2018-02-16 10:30:00,49.73,49.92,49.66,49.75,96209.0,40.5942,40.7493,40.537,40.6105,96209.0
2018-02-16 11:00:00,49.76,49.9,49.73,49.79,107665.0,40.6187,40.7329,40.5942,40.6431,107665.0
2018-02-16 11:30:00,49.8,49.94,49.74,49.75,109935.0,40.6513,40.7656,40.6023,40.6105,109935.0
2018-02-16 12:00:00,49.77,49.87,49.55,49.63,100395.0,40.6268,40.7084,40.4472,40.5125,100395.0
2018-02-16 12:30:00,49.62,49.85,49.34,49.37,205084.0,40.5044,40.6921,40.2758,40.3003,205084.0
2018-02-16 13:00:00,49.37,49.43,48.9,48.93,169673.0,40.3003,40.3493,39.9166,39.9411,169673.0
2018-02-16 13:30:00,48.94,49.42,48.83,49.28,133119.0,39.9493,40.3411,39.8595,40.2268,133119.0
2018-02-16 14:00:00,49.28,49.39,48.95,49.07,75221.0,40.2268,40.3166,39.9575,40.0554,75221.0
2018-02-16 14:30:00,49.07,49.51,49.03,49.51,106782.0,40.0554,40.4146,40.0228,40.4146,106782.0
2018-02-16 15:00:00,49.5,49.56,49.17,49.31,135153.0,40.4064,40.4554,40.137,40.2513,135153.0
2018-02-16 15:30:00,49.3,49.39,49.17,49.18,515386.0,40.2432,40.3166,40.137,40.1452,515386.0
2018-02-20 09:30:00,48.55,48.55,47.65,48.34,370070.0,39.6309,39.6309,38.8963,39.4595,370070.0
2018-02-20 10:00:00,48.37,48.89,48.36,48.67,227950.0,39.484,39.9085,39.4758,39.7289,227950.0
2018-02-20 10:30:00,48.67,48.93,48.54,48.76,214083.0,39.7289,39.9411,39.6228,39.8024,214083.0
2018-02-20 11:00:00,48.75,49.11,48.7,48.99,122314.0,39.7942,40.0881,39.7534,39.9901,122314.0
2018-02-20 11:30:00,48.98,48.99,48.79,48.93,94316.0,39.9819,39.9901,39.8269,39.9411,94316.0
2018-02-20 12:00:00,48.91,49.01,48.78,48.81,107942.0,39.9248,40.0064,39.8187,39.8432,107942.0
2018-02-20 12:30:00,48.81,48.96,48.8,48.9,115032.0,39.8432,39.9656,39.835,39.9166,115032.0
2018-02-20 13:00:00,48.88,48.93,48.48,48.51,152842.0,39.9003,39.9411,39.5738,39.5983,152842.0
2018-02-20 13:30:00,48.52,48.61,48.39,48.53,57830.0,39.6065,39.6799,39.5003,39.6146,57830.0
2018-02-20 14:00:00,48.54,48.55,48.15,48.18,120244.0,39.6228,39.6309,39.3044,39.3289,120244.0
2018-02-20 14:30:00,48.16,48.33,48.09,48.1,129473.0,39.3126,39.4514,39.2555,39.2636,129473.0
2018-02-20 15:00:00,48.1,48.28,47.99,48.13,188141.0,39.2636,39.4105,39.1738,39.2881,188141.0
2018-02-20 15:30:00,48.13,48.34,48.08,48.17,331593.0,39.2881,39.4595,39.2473,39.3208,331593.0
2018-02-21 09:30:00,48.5,49.52,48.27,49.02,215788.0,39.5901,40.4227,39.4024,40.0146,215788.0
2018-02-21 10:00:00,49.01,49.2,48.81,48.96,128280.0,40.0064,40.1615,39.8432,39.9656,128280.0
2018-02-21 10:30:00,49.01,49.33,48.97,49.03,153137.0,40.0064,40.2677,39.9738,40.0228,153137.0
2018-02-21 11:00:00,49.05,49.14,48.95,49.08,68423.0,40.0391,40.1126,39.9575,40.0636,68423.0
2018-02-21 11:30:00,49.07,49.25,48.98,49.18,68523.0,40.0554,40.2023,39.9819,40.1452,68523.0
2018-02-21 12:00:00,49.19,49.24,48.97,49.05,51847.0,40.1534,40.1942,39.9738,40.0391,51847.0
2018-02-21 12:30:00,49.04,49.12,48.87,49.06,42106.0,40.0309,40.0962,39.8922,40.0473,42106.0
2018-02-21 13:00:00,49.07,49.17,49.0,49.17,52117.0,40.0554,40.137,39.9983,40.137,52117.0
2018-02-21 13:30:00,49.19,49.28,49.12,49.14,47022.0,40.1534,40.2268,40.0962,40.1126,47022.0
2018-02-21 14:00:00,49.14,49.47,49.07,49.26,84271.0,40.1126,40.3819,40.0554,40.2105,84271.0
2018-02-21 14:30:00,49.22,49.31,49.04,49.14,52080.0,40.1779,40.2513,40.0309,40.1126,52080.0
2018-02-21 15:00:00,49.14,49.14,48.8,48.98,197292.0,40.1126,40.1126,39.835,39.9819,197292.0
2018-02-21 15:30:00,48.99,49.06,48.4,48.42,268680.0,39.9901,40.0473,39.5085,39.5248,268680.0
2018-02-22 09:30:00,48.83,48.83,47.9,48.19,169037.0,39.8595,39.8595,39.1004,39.3371,169037.0
2018-02-22 10:00:00,48.21,48.62,48.0,48.32,152042.0,39.3534,39.6881,39.182,39.4432,152042.0
2018-02-22 10:30:00,48.34,48.4,48.08,48.1,117515.0,39.4595,39.5085,39.2473,39.2636,117515.0
2018-02-22 11:00:00,48.12,48.34,47.95,48.31,217575.0,39.2799,39.4595,39.1412,39.435,217575.0
2018-02-22 11:30:00,48.29,48.58,48.19,48.54,119857.0,39.4187,39.6554,39.3371,39.6228,119857.0
2018-02-22 12:00:00,48.55,48.83,48.46,48.79,102406.0,39.6309,39.8595,39.5575,39.8269,102406.0
2018-02-22 12:30:00,48.8,48.88,48.2,48.32,171976.0,39.835,39.9003,39.3452,39.4432,171976.0
2018-02-22 13:00:00,48.29,48.45,48.05,48.1,99634.0,39.4187,39.5493,39.2228,39.2636,99634.0
2018-02-22 13:30:00,48.09,48.27,48.07,48.2,121956.0,39.2555,39.4024,39.2391,39.3452,121956.0
2018-02-22 14:00:00,48.23,48.37,48.09,48.35,75670.0,39.3697,39.484,39.2555,39.4677,75670.0
2018-02-22 14:30:00,48.35,48.47,47.94,47.94,111633.0,39.4677,39.5656,39.133,39.133,111633.0
2018-02-22 15:00:00,47.95,48.18,47.9,48.05,142207.0,39.1412,39.3289,39.1004,39.2228,142207.0
2018-02-22 15:30:00,48.06,48.32,47.95,48.26,540773.0,39.231,39.4432,39.1412,39.3942,540773.0
2018-02-23 09:30:00,48.5,48.8,48.13,48.25,269953.0,39.5901,39.835,39.2881,39.3861,269953.0
2018-02-23 10:00:00,48.25,48.45,47.93,47.96,157210.0,39.3861,39.5493,39.1248,39.1493,157210.0
2018-02-23 10:30:00,47.98,48.08,47.55,47.8,308523.0,39.1657,39.2473,38.8147,39.0187,308523.0
2018-02-23 11:00:00,47.8,47.85,47.59,47.78,141752.0,39.0187,39.0595,38.8473,39.0024,141752.0
2018-02-23 11:30:00,47.8,48.07,47.79,48.05,144938.0,39.0187,39.2391,39.0106,39.2228,144938.0
2018-02-23 12:00:00,48.05,48.25,47.98,47.98,148155.0,39.2228,39.3861,39.1657,39.1657,148155.0
2018-02-23 12:30:00,47.98,48.09,47.87,48.02,77068.0,39.1657,39.2555,39.0759,39.1983,77068.0
2018-02-23 13:00:00,48.02,48.02,47.68,47.68,92266.0,39.1983,39.1983,38.9208,38.9208,92266.0
2018-02-23 13:30:00,47.68,47.78,47.66,47.76,131952.0,38.9208,39.0024,38.9044,38.9861,131952.0
2018-02-23 14:00:00,47.77,48.01,47.62,47.97,261377.0,38.9942,39.1901,38.8718,39.1575,261377.0
2018-02-23 14:30:00,47.97,48.23,47.96,48.09,163638.0,39.1575,39.3697,39.1493,39.2555,163638.0
2018-02-23 15:00:00,48.1,48.28,48.08,48.15,198526.0,39.2636,39.4105,39.2473,39.3044,198526.0
2018-02-23 15:30:00,48.14,48.25,48.11,48.23,455606.0,39.2963,39.3861,39.2718,39.3697,455606.0
2018-02-26 09:30:00,49.02,49.33,48.27,48.66,317252.0,40.0146,40.2677,39.4024,39.7207,317252.0
2018-02-26 10:00:00,48.69,49.17,48.59,48.75,294251.0,39.7452,40.137,39.6636,39.7942,294251.0
2018-02-26 10:30:00,48.76,49.14,48.73,49.0,137831.0,39.8024,40.1126,39.7779,39.9983,137831.0
2018-02-26 11:00:00,48.99,49.16,48.8,49.09,119392.0,39.9901,40.1289,39.835,40.0717,119392.0
2018-02-26 11:30:00,49.07,49.26,48.86,49.23,149646.0,40.0554,40.2105,39.884,40.186,149646.0
2018-02-26 12:00:00,49.24,49.29,49.0,49.29,119608.0,40.1942,40.235,39.9983,40.235,119608.0
2018-02-26 12:30:00,49.29,49.34,49.13,49.2,81353.0,40.235,40.2758,40.1044,40.1615,81353.0
2018-02-26 13:00:00,49.19,49.29,49.1,49.29,95080.0,40.1534,40.235,40.0799,40.235,95080.0
2018-02-26 13:30:00,49.29,49.51,49.19,49.5,385955.0,40.235,40.4146,40.1534,40.4064,385955.0
2018-02-26 14:00:00,49.49,49.59,49.33,49.38,133048.0,40.3983,40.4799,40.2677,40.3085,133048.0
2018-02-26 14:30:00,49.38,49.38,49.22,49.28,97998.0,40.3085,40.3085,40.1779,40.2268,97998.0
2018-02-26 15:00:00,49.28,49.42,49.18,49.41,144001.0,40.2268,40.3411,40.1452,40.333,144001.0
2018-02-26 15:30:00,49.41,49.47,49.24,49.33,352841.0,40.333,40.3819,40.1942,40.2677,352841.0
2018-02-27 09:30:00,49.88,50.61,49.78,50.27,449866.0,40.7166,41.3125,40.635,41.035,449866.0
2018-02-27 10:00:00,50.27,50.3,49.61,49.61,317235.0,41.035,41.0595,40.4962,40.4962,317235.0
2018-02-27 10:30:00,49.63,49.7,48.61,48.7,288219.0,40.5125,40.5697,39.6799,39.7534,288219.0
2018-02-27 11:00:00,48.67,48.88,48.49,48.53,304580.0,39.7289,39.9003,39.582,39.6146,304580.0
2018-02-27 11:30:00,48.54,48.8,48.44,48.52,252847.0,39.6228,39.835,39.5412,39.6065,252847.0
2018-02-27 12:00:00,48.51,48.68,48.35,48.41,142544.0,39.5983,39.7371,39.4677,39.5167,142544.0
2018-02-27 12:30:00,48.41,48.62,48.33,48.49,149581.0,39.5167,39.6881,39.4514,39.582,149581.0
2018-02-27 13:00:00,48.49,48.56,48.38,48.45,159104.0,39.582,39.6391,39.4922,39.5493,159104.0
2018-02-27 13:30:00,48.45,48.47,48.2,48.39,186833.0,39.5493,39.5656,39.3452,39.5003,186833.0
2018-02-27 14:00:00,48.41,48.45,48.04,48.09,172087.0,39.5167,39.5493,39.2146,39.2555,172087.0
2018-02-27 14:30:00,48.09,48.34,47.96,47.96,248126.0,39.2555,39.4595,39.1493,39.1493,248126.0
2018-02-27 15:00:00,47.96,48.01,47.65,47.72,251951.0,39.1493,39.1901,38.8963,38.9534,251951.0
2018-02-27 15:30:00,47.73,47.87,47.49,47.53,543623.0,38.9616,39.0759,38.7657,38.7983,543623.0
2018-02-28 09:30:00,47.99,48.42,47.11,47.56,594847.0,39.1738,39.5248,38.4555,38.8228,594847.0
2018-02-28 10:00:00,47.56,47.73,47.2,47.34,406671.0,38.8228,38.9616,38.529,38.6432,406671.0
2018-02-28 10:30:00,47.33,47.42,46.53,46.64,329472.0,38.6351,38.7085,37.982,38.0718,329472.0
2018-02-28 11:00:00,46.63,46.89,46.48,46.68,232940.0,38.0637,38.2759,37.9412,38.1045,232940.0
2018-02-28 11:30:00,46.67,46.73,46.31,46.59,402729.0,38.0963,38.1453,37.8025,38.031,402729.0
2018-02-28 12:00:00,46.59,46.99,46.59,46.68,335513.0,38.031,38.3575,38.031,38.1045,335513.0
2018-02-28 12:30:00,46.65,46.84,46.43,46.48,218910.0,38.08,38.2351,37.9004,37.9412,218910.0
2018-02-28 13:00:00,46.49,46.49,46.23,46.32,166426.0,37.9494,37.9494,37.7371,37.8106,166426.0
2018-02-28 13:30:00,46.31,46.36,46.05,46.27,159293.0,37.8025,37.8433,37.5902,37.7698,159293.0
2018-02-28 14:00:00,46.26,46.55,46.23,46.51,277309.0,37.7616,37.9984,37.7371,37.9657,277309.0
2018-02-28 14:30:00,46.52,46.58,46.09,46.1,215370.0,37.9739,38.0229,37.6229,37.631,215370.0
2018-02-28 15:00:00,46.1,46.23,45.88,45.93,273047.0,37.631,37.7371,37.4514,37.4923,273047.0
2018-02-28 15:30:00,45.93,46.1,45.81,45.91,731547.0,37.4923,37.631,37.3943,37.4759,731547.0
2018-03-01 09:30:00,45.9,46.57,44.69,44.84,566953.0,37.4678,38.0147,36.4801,36.6025,566953.0
2018-03-01 10:00:00,44.85,45.85,44.74,45.83,566373.0,36.6107,37.427,36.5209,37.4106,566373.0
2018-03-01 10:30:00,45.84,46.06,45.43,45.59,387243.0,37.4188,37.5984,37.0841,37.2147,387243.0
2018-03-01 11:00:00,45.59,45.9,45.45,45.6,501507.0,37.2147,37.4678,37.1004,37.2229,501507.0
2018-03-01 11:30:00,45.62,46.38,45.62,46.24,354766.0,37.2392,37.8596,37.2392,37.7453,354766.0
2018-03-01 12:00:00,46.23,46.25,45.89,46.04,263984.0,37.7371,37.7535,37.4596,37.5821,263984.0
2018-03-01 12:30:00,46.03,46.09,45.75,45.83,318371.0,37.5739,37.6229,37.3453,37.4106,318371.0
2018-03-01 13:00:00,45.82,45.97,45.38,45.86,295797.0,37.4025,37.5249,37.0433,37.4351,295797.0
2018-03-01 13:30:00,45.87,45.94,45.53,45.54,287191.0,37.4433,37.5004,37.1657,37.1739,287191.0
2018-03-01 14:00:00,45.55,45.79,45.28,45.78,386609.0,37.1821,37.378,36.9617,37.3698,386609.0
2018-03-01 14:30:00,45.77,45.77,45.47,45.69,392662.0,37.3617,37.3617,37.1168,37.2964,392662.0
2018-03-01 15:00:00,45.7,46.17,45.7,46.02,459574.0,37.3045,37.6882,37.3045,37.5657,459574.0
2018-03-01 15:30:00,46.01,46.07,45.61,45.85,850200.0,37.5576,37.6065,37.231,37.427,850200.0
2018-03-02 09:30:00,40.67,41.0,39.26,39.36,5921935.0,33.1986,33.4679,32.0476,32.1292,5921935.0
2018-03-02 10:00:00,39.36,39.66,39.0,39.14,2665509.0,32.1292,32.3741,31.8354,31.9496,2665509.0
2018-03-02 10:30:00,39.15,39.15,38.49,38.59,2037896.0,31.9578,31.9578,31.4191,31.5007,2037896.0
2018-03-02 11:00:00,38.58,39.03,38.17,39.0,1611798.0,31.4925,31.8599,31.1578,31.8354,1611798.0
2018-03-02 11:30:00,39.0,39.35,38.9,39.24,1009992.0,31.8354,32.1211,31.7537,32.0313,1009992.0
2018-03-02 12:00:00,39.24,39.32,38.9,39.23,743889.0,32.0313,32.0966,31.7537,32.0231,743889.0
2018-03-02 12:30:00,39.23,39.48,39.1,39.12,509355.0,32.0231,32.2272,31.917,31.9333,509355.0
2018-03-02 13:00:00,39.12,39.12,38.82,38.94,563218.0,31.9333,31.9333,31.6884,31.7864,563218.0
2018-03-02 13:30:00,38.94,39.94,38.61,39.7,1019999.0,31.7864,32.6027,31.517,32.4068,1019999.0
2018-03-02 14:00:00,39.68,39.82,39.34,39.64,730100.0,32.3904,32.5047,32.1129,32.3578,730100.0
2018-03-02 14:30:00,39.64,39.69,39.38,39.53,667766.0,32.3578,32.3986,32.1456,32.268,667766.0
2018-03-02 15:00:00,39.53,39.9,39.31,39.69,787943.0,32.268,32.57,32.0884,32.3986,787943.0
2018-03-02 15:30:00,39.69,40.27,39.64,40.04,2213787.0,32.3986,32.8721,32.3578,32.6843,2213787.0
2018-03-05 09:30:00,39.92,42.01,39.92,41.02,1797760.0,32.5864,34.2924,32.5864,33.4843,1797760.0
2018-03-05 10:00:00,41.03,41.42,40.48,40.48,871939.0,33.4924,33.8108,33.0435,33.0435,871939.0
2018-03-05 10:30:00,40.49,41.12,40.48,40.98,514441.0,33.0516,33.5659,33.0435,33.4516,514441.0
2018-03-05 11:00:00,40.96,41.5,40.82,41.33,498079.0,33.4353,33.8761,33.321,33.7373,498079.0
2018-03-05 11:30:00,41.33,41.75,41.16,41.75,783469.0,33.7373,34.0802,33.5986,34.0802,783469.0
2018-03-05 12:00:00,41.75,41.86,41.29,41.54,424192.0,34.0802,34.17,33.7047,33.9087,424192.0
2018-03-05 12:30:00,41.55,41.74,41.42,41.74,254562.0,33.9169,34.072,33.8108,34.072,254562.0
2018-03-05 13:00:00,41.74,41.8,41.55,41.68,308981.0,34.072,34.121,33.9169,34.023,308981.0
2018-03-05 13:30:00,41.69,41.8,41.6,41.72,283972.0,34.0312,34.121,33.9577,34.0557,283972.0
2018-03-05 14:00:00,41.72,41.76,41.48,41.57,287041.0,34.0557,34.0883,33.8598,33.9332,287041.0
2018-03-05 14:30:00,41.58,41.64,41.44,41.51,271580.0,33.9414,33.9904,33.8271,33.8843,271580.0
2018-03-05 15:00:00,41.51,41.54,41.34,41.44,369007.0,33.8843,33.9087,33.7455,33.8271,369007.0
2018-03-05 15:30:00,41.44,41.73,41.4,41.63,1036342.0,33.8271,34.0638,33.7945,33.9822,1036342.0
2018-03-06 09:30:00,41.44,41.61,41.01,41.19,353226.0,33.8271,33.9659,33.4761,33.623,353226.0
2018-03-06 10:00:00,41.19,41.5,41.12,41.36,209130.0,33.623,33.8761,33.5659,33.7618,209130.0
2018-03-06 10:30:00,41.35,41.53,41.13,41.22,178451.0,33.7536,33.9006,33.5741,33.6475,178451.0
2018-03-06 11:00:00,41.21,41.44,41.09,41.18,182029.0,33.6394,33.8271,33.5414,33.6149,182029.0
2018-03-06 11:30:00,41.18,41.55,41.09,41.5,149926.0,33.6149,33.9169,33.5414,33.8761,149926.0
2018-03-06 12:00:00,41.49,41.87,41.46,41.71,196809.0,33.8679,34.1781,33.8434,34.0475,196809.0
2018-03-06 12:30:00,41.71,41.92,41.7,41.82,202603.0,34.0475,34.2189,34.0393,34.1373,202603.0
2018-03-06 13:00:00,41.83,41.97,41.73,41.95,255757.0,34.1455,34.2597,34.0638,34.2434,255757.0
2018-03-06 13:30:00,41.94,41.98,41.7,41.97,136607.0,34.2353,34.2679,34.0393,34.2597,136607.0
2018-03-06 14:00:00,41.98,42.09,41.93,41.94,150618.0,34.2679,34.3577,34.2271,34.2353,150618.0
2018-03-06 14:30:00,41.94,42.02,41.89,41.92,149551.0,34.2353,34.3006,34.1944,34.2189,149551.0
2018-03-06 15:00:00,41.92,42.04,41.81,41.98,220166.0,34.2189,34.3169,34.1291,34.2679,220166.0
2018-03-06 15:30:00,41.98,42.13,41.94,42.1,533523.0,34.2679,34.3904,34.2353,34.3659,533523.0
2018-03-07 09:30:00,41.51,41.83,41.13,41.67,247355.0,33.8843,34.1455,33.5741,34.0149,247355.0
2018-03-07 10:00:00,41.67,41.77,41.51,41.58,138112.0,34.0149,34.0965,33.8843,33.9414,138112.0
2018-03-07 10:30:00,41.59,41.7,41.24,41.27,226466.0,33.9496,34.0393,33.6639,33.6883,226466.0
2018-03-07 11:00:00,41.26,41.32,41.01,41.06,190755.0,33.6802,33.7292,33.4761,33.5169,190755.0
2018-03-07 11:30:00,41.05,41.34,40.94,41.07,183965.0,33.5088,33.7455,33.419,33.5251,183965.0
2018-03-07 12:00:00,41.07,41.13,40.82,40.89,175091.0,33.5251,33.5741,33.321,33.3782,175091.0
2018-03-07 12:30:00,40.89,40.95,40.64,40.68,239345.0,33.3782,33.4271,33.1741,33.2067,239345.0
2018-03-07 13:00:00,40.68,40.69,40.36,40.64,325440.0,33.2067,33.2149,32.9455,33.1741,325440.0
2018-03-07 13:30:00,40.64,40.65,40.44,40.53,139772.0,33.1741,33.1822,33.0108,33.0843,139772.0
2018-03-07 14:00:00,40.54,40.69,40.51,40.63,266324.0,33.0925,33.2149,33.068,33.1659,266324.0
2018-03-07 14:30:00,40.61,40.85,40.61,40.74,210289.0,33.1496,33.3455,33.1496,33.2557,210289.0
2018-03-07 15:00:00,40.74,40.83,40.44,40.63,203854.0,33.2557,33.3292,33.0108,33.1659,203854.0
2018-03-07 15:30:00,40.63,40.85,40.56,40.71,564421.0,33.1659,33.3455,33.1088,33.2312,564421.0
2018-03-08 09:30:00,40.88,41.23,40.5,40.8,268585.0,33.37,33.6557,33.0598,33.3047,268585.0
2018-03-08 10:00:00,40.82,41.19,40.72,41.19,253954.0,33.321,33.623,33.2394,33.623,253954.0
2018-03-08 10:30:00,41.18,41.37,41.01,41.22,187816.0,33.6149,33.77,33.4761,33.6475,187816.0
2018-03-08 11:00:00,41.23,41.61,41.09,41.56,232850.0,33.6557,33.9659,33.5414,33.9251,232850.0
2018-03-08 11:30:00,41.55,41.56,41.07,41.2,156367.0,33.9169,33.9251,33.5251,33.6312,156367.0
2018-03-08 12:00:00,41.2,41.31,41.01,41.06,138231.0,33.6312,33.721,33.4761,33.5169,138231.0
2018-03-08 12:30:00,41.06,41.26,41.04,41.23,79057.0,33.5169,33.6802,33.5006,33.6557,79057.0
2018-03-08 13:00:00,41.23,41.31,40.98,41.04,101663.0,33.6557,33.721,33.4516,33.5006,101663.0
2018-03-08 13:30:00,41.05,41.11,40.84,40.84,97870.0,33.5088,33.5577,33.3373,33.3373,97870.0
2018-03-08 14:00:00,40.85,41.0,40.8,40.83,107930.0,33.3455,33.4679,33.3047,33.3292,107930.0
2018-03-08 14:30:00,40.84,40.91,40.77,40.84,122293.0,33.3373,33.3945,33.2802,33.3373,122293.0
2018-03-08 15:00:00,40.83,40.9,40.76,40.85,187708.0,33.3292,33.3863,33.272,33.3455,187708.0
2018-03-08 15:30:00,40.85,40.88,40.71,40.85,459959.0,33.3455,33.37,33.2312,33.3455,459959.0
2018-03-09 09:30:00,41.13,41.58,40.93,41.43,310060.0,33.5741,33.9414,33.4108,33.819,310060.0
2018-03-09 10:00:00,41.41,41.58,41.33,41.41,159069.0,33.8026,33.9414,33.7373,33.8026,159069.0
2018-03-09 10:30:00,41.41,41.44,41.1,41.14,177593.0,33.8026,33.8271,33.5496,33.5822,177593.0
2018-03-09 11:00:00,41.14,41.41,41.0,41.38,243781.0,33.5822,33.8026,33.4679,33.7781,243781.0
2018-03-09 11:30:00,41.39,41.47,41.23,41.34,165864.0,33.7863,33.8516,33.6557,33.7455,165864.0
2018-03-09 12:00:00,41.35,41.51,41.24,41.51,176376.0,33.7536,33.8843,33.6639,33.8843,176376.0
2018-03-09 12:30:00,41.49,41.82,41.29,41.81,574535.0,33.8679,34.1373,33.7047,34.1291,574535.0
2018-03-09 13:00:00,41.82,42.03,41.81,42.0,324861.0,34.1373,34.3087,34.1291,34.2842,324861.0
2018-03-09 13:30:00,42.01,42.09,41.82,42.06,336547.0,34.2924,34.3577,34.1373,34.3332,336547.0
2018-03-09 14:00:00,42.07,42.35,42.07,42.23,196143.0,34.3414,34.5699,34.3414,34.472,196143.0
2018-03-09 14:30:00,42.24,42.27,42.02,42.22,221769.0,34.4801,34.5046,34.3006,34.4638,221769.0
2018-03-09 15:00:00,42.22,42.52,42.17,42.48,451962.0,34.4638,34.7087,34.423,34.6761,451962.0
2018-03-09 15:30:00,42.49,42.58,42.41,42.5,757747.0,34.6842,34.7577,34.6189,34.6924,757747.0
2018-03-12 09:30:00,42.74,43.35,42.48,42.97,319879.0,34.8883,35.3862,34.6761,35.076,319879.0
2018-03-12 10:00:00,42.98,43.42,42.83,43.39,478135.0,35.0842,35.4434,34.9618,35.4189,478135.0
2018-03-12 10:30:00,43.38,43.46,43.16,43.26,570106.0,35.4107,35.476,35.2311,35.3128,570106.0
2018-03-12 11:00:00,43.28,43.42,42.82,42.88,445259.0,35.3291,35.4434,34.9536,35.0026,445259.0
2018-03-12 11:30:00,42.88,43.04,42.76,42.98,182474.0,35.0026,35.1332,34.9046,35.0842,182474.0
2018-03-12 12:00:00,42.99,43.25,42.89,43.13,141881.0,35.0924,35.3046,35.0107,35.2066,141881.0
2018-03-12 12:30:00,43.11,43.15,42.95,42.96,182298.0,35.1903,35.223,35.0597,35.0679,182298.0
2018-03-12 13:00:00,42.97,43.1,42.95,43.09,173710.0,35.076,35.1822,35.0597,35.174,173710.0
2018-03-12 13:30:00,43.09,43.31,43.02,43.2,401205.0,35.174,35.3536,35.1169,35.2638,401205.0
2018-03-12 14:00:00,43.2,43.36,43.19,43.32,181253.0,35.2638,35.3944,35.2556,35.3617,181253.0
2018-03-12 14:30:00,43.32,43.4,43.2,43.38,328020.0,35.3617,35.427,35.2638,35.4107,328020.0
2018-03-12 15:00:00,43.38,43.6,43.38,43.48,310346.0,35.4107,35.5903,35.4107,35.4923,310346.0
2018-03-12 15:30:00,43.48,43.52,43.3,43.32,1072952.0,35.4923,35.525,35.3454,35.3617,1072952.0
2018-03-13 09:30:00,43.84,44.24,43.68,44.13,906534.0,35.7862,36.1127,35.6556,36.0229,906534.0
2018-03-13 10:00:00,44.14,44.33,44.11,44.23,275944.0,36.0311,36.1862,36.0066,36.1046,275944.0
2018-03-13 10:30:00,44.23,44.33,43.94,43.96,361148.0,36.1046,36.1862,35.8678,35.8842,361148.0
2018-03-13 11:00:00,43.97,44.14,43.97,44.11,333579.0,35.8923,36.0311,35.8923,36.0066,333579.0
2018-03-13 11:30:00,44.12,44.16,44.07,44.11,286102.0,36.0148,36.0474,35.974,36.0066,286102.0
2018-03-13 12:00:00,44.11,44.16,44.05,44.08,306201.0,36.0066,36.0474,35.9576,35.9821,306201.0
2018-03-13 12:30:00,44.09,44.21,44.08,44.21,196663.0,35.9903,36.0882,35.9821,36.0882,196663.0
2018-03-13 13:00:00,44.21,44.37,44.21,44.23,163834.0,36.0882,36.2188,36.0882,36.1046,163834.0
2018-03-13 13:30:00,44.23,44.29,44.02,44.08,320566.0,36.1046,36.1535,35.9331,35.9821,320566.0
2018-03-13 14:00:00,44.07,44.18,43.95,44.09,154844.0,35.974,36.0638,35.876,35.9903,154844.0
2018-03-13 14:30:00,44.1,44.17,43.99,44.05,176601.0,35.9984,36.0556,35.9087,35.9576,176601.0
2018-03-13 15:00:00,44.05,44.18,43.91,43.98,211168.0,35.9576,36.0638,35.8434,35.9005,211168.0
2018-03-13 15:30:00,43.97,44.04,43.77,43.87,572763.0,35.8923,35.9495,35.7291,35.8107,572763.0
2018-03-14 09:30:00,44.15,44.56,44.04,44.26,168205.0,36.0393,36.3739,35.9495,36.1291,168205.0
2018-03-14 10:00:00,44.26,44.32,44.01,44.05,122479.0,36.1291,36.178,35.925,35.9576,122479.0
2018-03-14 10:30:00,44.05,44.17,43.98,44.12,138515.0,35.9576,36.0556,35.9005,36.0148,138515.0
2018-03-14 11:00:00,44.12,44.21,43.58,43.63,138045.0,36.0148,36.0882,35.574,35.6148,138045.0
2018-03-14 11:30:00,43.63,43.69,43.47,43.53,126654.0,35.6148,35.6638,35.4842,35.5332,126654.0
2018-03-14 12:00:00,43.54,43.57,43.32,43.37,127014.0,35.5413,35.5658,35.3617,35.4026,127014.0
2018-03-14 12:30:00,43.38,43.51,43.33,43.42,66787.0,35.4107,35.5168,35.3699,35.4434,66787.0
2018-03-14 13:00:00,43.44,43.44,43.18,43.2,64272.0,35.4597,35.4597,35.2475,35.2638,64272.0
2018-03-14 13:30:00,43.2,43.54,43.2,43.43,66799.0,35.2638,35.5413,35.2638,35.4515,66799.0
2018-03-14 14:00:00,43.43,43.43,43.25,43.38,73449.0,35.4515,35.4515,35.3046,35.4107,73449.0
2018-03-14 14:30:00,43.37,43.41,43.2,43.35,90371.0,35.4026,35.4352,35.2638,35.3862,90371.0
2018-03-14 15:00:00,43.37,43.38,43.22,43.3,107666.0,35.4026,35.4107,35.2801,35.3454,107666.0
2018-03-14 15:30:00,43.3,43.33,43.2,43.27,372334.0,35.3454,35.3699,35.2638,35.3209,372334.0
2018-03-15 09:30:00,43.49,43.9,43.38,43.57,199089.0,35.5005,35.8352,35.4107,35.5658,199089.0
2018-03-15 10:00:00,43.58,43.83,43.4,43.42,168400.0,35.574,35.778,35.427,35.4434,168400.0
2018-03-15 10:30:00,43.44,43.52,43.23,43.45,214555.0,35.4597,35.525,35.2883,35.4679,214555.0
2018-03-15 11:00:00,43.47,43.66,43.45,43.59,152107.0,35.4842,35.6393,35.4679,35.5821,152107.0
2018-03-15 11:30:00,43.58,43.78,43.49,43.67,142153.0,35.574,35.7372,35.5005,35.6474,142153.0
2018-03-15 12:00:00,43.67,43.67,43.49,43.55,149029.0,35.6474,35.6474,35.5005,35.5495,149029.0
2018-03-15 12:30:00,43.55,43.7,43.5,43.6,104317.0,35.5495,35.6719,35.5087,35.5903,104317.0
2018-03-15 13:00:00,43.59,43.62,43.51,43.52,66823.0,35.5821,35.6066,35.5168,35.525,66823.0
2018-03-15 13:30:00,43.53,43.63,43.52,43.53,73593.0,35.5332,35.6148,35.525,35.5332,73593.0
2018-03-15 14:00:00,43.52,43.64,43.51,43.58,88175.0,35.525,35.623,35.5168,35.574,88175.0
2018-03-15 14:30:00,43.59,43.61,43.49,43.52,91010.0,35.5821,35.5985,35.5005,35.525,91010.0
2018-03-15 15:00:00,43.52,43.56,43.49,43.51,100063.0,35.525,35.5577,35.5005,35.5168,100063.0
2018-03-15 15:30:00,43.5,43.58,43.44,43.46,358188.0,35.5087,35.574,35.4597,35.476,358188.0
2018-03-16 09:30:00,43.43,43.88,43.36,43.76,251752.0,35.4515,35.8189,35.3944,35.7209,251752.0
2018-03-16 10:00:00,43.72,44.08,43.64,44.08,185250.0,35.6883,35.9821,35.623,35.9821,185250.0
2018-03-16 10:30:00,44.08,44.22,43.83,44.16,250002.0,35.9821,36.0964,35.778,36.0474,250002.0
2018-03-16 11:00:00,44.15,44.35,44.05,44.27,163011.0,36.0393,36.2025,35.9576,36.1372,163011.0
2018-03-16 11:30:00,44.27,44.61,44.27,44.34,151169.0,36.1372,36.4148,36.1372,36.1944,151169.0
2018-03-16 12:00:00,44.34,44.55,44.31,44.52,135034.0,36.1944,36.3658,36.1699,36.3413,135034.0
2018-03-16 12:30:00,44.51,44.62,44.39,44.48,116750.0,36.3331,36.4229,36.2352,36.3086,116750.0
2018-03-16 13:00:00,44.48,44.54,44.31,44.36,87367.0,36.3086,36.3576,36.1699,36.2107,87367.0
2018-03-16 13:30:00,44.37,44.4,44.15,44.19,85937.0,36.2188,36.2433,36.0393,36.0719,85937.0
2018-03-16 14:00:00,44.19,44.27,44.14,44.27,116303.0,36.0719,36.1372,36.0311,36.1372,116303.0
2018-03-16 14:30:00,44.28,44.29,44.18,44.24,106302.0,36.1454,36.1535,36.0638,36.1127,106302.0
2018-03-16 15:00:00,44.23,44.26,44.1,44.24,145008.0,36.1046,36.1291,35.9984,36.1127,145008.0
2018-03-16 15:30:00,44.25,44.31,44.11,44.11,530440.0,36.1209,36.1699,36.0066,36.0066,530440.0
2018-03-19 09:30:00,43.88,44.08,43.63,44.02,346769.0,35.8189,35.9821,35.6148,35.9331,346769.0
2018-03-19 10:00:00,44.01,44.07,43.48,43.76,207683.0,35.925,35.974,35.4923,35.7209,207683.0
2018-03-19 10:30:00,43.76,44.04,43.7,43.8,261907.0,35.7209,35.9495,35.6719,35.7536,261907.0
2018-03-19 11:00:00,43.8,43.81,43.63,43.78,224266.0,35.7536,35.7617,35.6148,35.7372,224266.0
2018-03-19 11:30:00,43.78,43.84,43.61,43.71,175184.0,35.7372,35.7862,35.5985,35.6801,175184.0
2018-03-19 12:00:00,43.7,43.97,43.67,43.86,221730.0,35.6719,35.8923,35.6474,35.8025,221730.0
2018-03-19 12:30:00,43.87,43.94,43.81,43.86,124921.0,35.8107,35.8678,35.7617,35.8025,124921.0
2018-03-19 13:00:00,43.86,43.87,43.61,43.67,130868.0,35.8025,35.8107,35.5985,35.6474,130868.0
2018-03-19 13:30:00,43.66,43.91,43.65,43.9,152224.0,35.6393,35.8434,35.6311,35.8352,152224.0
2018-03-19 14:00:00,43.89,43.99,43.85,43.86,144745.0,35.827,35.9087,35.7944,35.8025,144745.0
2018-03-19 14:30:00,43.86,43.87,43.63,43.82,154227.0,35.8025,35.8107,35.6148,35.7699,154227.0
2018-03-19 15:00:00,43.82,43.95,43.76,43.8,198124.0,35.7699,35.876,35.7209,35.7536,198124.0
2018-03-19 15:30:00,43.8,43.92,43.76,43.82,632621.0,35.7536,35.8515,35.7209,35.7699,632621.0
2018-03-20 09:30:00,43.97,44.06,43.44,43.7,156603.0,35.8923,35.9658,35.4597,35.6719,156603.0
2018-03-20 10:00:00,43.7,43.74,43.55,43.64,126820.0,35.6719,35.7046,35.5495,35.623,126820.0
2018-03-20 10:30:00,43.63,43.7,43.44,43.66,170522.0,35.6148,35.6719,35.4597,35.6393,170522.0
2018-03-20 11:00:00,43.68,43.93,43.57,43.87,178048.0,35.6556,35.8597,35.5658,35.8107,178048.0
2018-03-20 11:30:00,43.86,43.88,43.56,43.65,179644.0,35.8025,35.8189,35.5577,35.6311,179644.0
2018-03-20 12:00:00,43.64,43.79,43.55,43.67,80472.0,35.623,35.7454,35.5495,35.6474,80472.0
2018-03-20 12:30:00,43.68,43.78,43.55,43.56,128804.0,35.6556,35.7372,35.5495,35.5577,128804.0
2018-03-20 13:00:00,43.55,43.71,43.54,43.56,307988.0,35.5495,35.6801,35.5413,35.5577,307988.0
2018-03-20 13:30:00,43.57,43.75,43.55,43.7,177080.0,35.5658,35.7127,35.5495,35.6719,177080.0
2018-03-20 14:00:00,43.71,43.88,43.69,43.86,135853.0,35.6801,35.8189,35.6638,35.8025,135853.0
2018-03-20 14:30:00,43.86,43.89,43.81,43.83,88008.0,35.8025,35.827,35.7617,35.778,88008.0
2018-03-20 15:00:00,43.84,43.88,43.73,43.73,97737.0,35.7862,35.8189,35.6964,35.6964,97737.0
2018-03-20 15:30:00,43.72,43.73,43.56,43.64,478300.0,35.6883,35.6964,35.5577,35.623,478300.0
2018-03-21 09:30:00,43.61,44.16,43.6,43.78,176899.0,35.5985,36.0474,35.5903,35.7372,176899.0
2018-03-21 10:00:00,43.8,43.92,43.72,43.9,169258.0,35.7536,35.8515,35.6883,35.8352,169258.0
2018-03-21 10:30:00,43.91,44.2,43.9,44.08,187911.0,35.8434,36.0801,35.8352,35.9821,187911.0
2018-03-21 11:00:00,44.07,44.23,44.05,44.17,113057.0,35.974,36.1046,35.9576,36.0556,113057.0
2018-03-21 11:30:00,44.18,44.21,44.02,44.17,124893.0,36.0638,36.0882,35.9331,36.0556,124893.0
2018-03-21 12:00:00,44.17,44.24,44.05,44.23,107621.0,36.0556,36.1127,35.9576,36.1046,107621.0
2018-03-21 12:30:00,44.23,44.25,44.13,44.22,85126.0,36.1046,36.1209,36.0229,36.0964,85126.0
2018-03-21 13:00:00,44.21,44.25,44.08,44.1,72027.0,36.0882,36.1209,35.9821,35.9984,72027.0
2018-03-21 13:30:00,44.11,44.2,44.02,44.07,62331.0,36.0066,36.0801,35.9331,35.974,62331.0
2018-03-21 14:00:00,44.06,44.28,43.9,44.03,168404.0,35.9658,36.1454,35.8352,35.9413,168404.0
2018-03-21 14:30:00,44.05,44.1,43.79,43.93,109527.0,35.9576,35.9984,35.7454,35.8597,109527.0
2018-03-21 15:00:00,43.92,44.1,43.86,43.88,117367.0,35.8515,35.9984,35.8025,35.8189,117367.0
2018-03-21 15:30:00,43.88,43.96,43.73,43.75,476839.0,35.8189,35.8842,35.6964,35.7127,476839.0
2018-03-22 09:30:00,43.6,43.67,43.31,43.52,110818.0,35.5903,35.6474,35.3536,35.525,110818.0
2018-03-22 10:00:00,43.52,43.56,43.31,43.34,153569.0,35.525,35.5577,35.3536,35.3781,153569.0
2018-03-22 10:30:00,43.34,43.38,42.69,42.73,95023.0,35.3781,35.4107,34.8475,34.8801,95023.0
2018-03-22 11:00:00,42.72,42.82,42.52,42.58,97192.0,34.872,34.9536,34.7087,34.7577,97192.0
2018-03-22 11:30:00,42.59,42.6,42.31,42.32,130537.0,34.7658,34.774,34.5373,34.5454,130537.0
2018-03-22 12:00:00,42.32,42.72,42.29,42.71,151931.0,34.5454,34.872,34.521,34.8638,151931.0
2018-03-22 12:30:00,42.71,42.81,42.57,42.59,141810.0,34.8638,34.9454,34.7495,34.7658,141810.0
2018-03-22 13:00:00,42.59,42.66,42.42,42.66,68018.0,34.7658,34.823,34.6271,34.823,68018.0
2018-03-22 13:30:00,42.67,42.76,42.59,42.73,100145.0,34.8312,34.9046,34.7658,34.8801,100145.0
2018-03-22 14:00:00,42.74,42.79,42.55,42.57,127658.0,34.8883,34.9291,34.7332,34.7495,127658.0
2018-03-22 14:30:00,42.56,42.58,42.31,42.32,170809.0,34.7414,34.7577,34.5373,34.5454,170809.0
2018-03-22 15:00:00,42.32,42.4,42.06,42.09,226766.0,34.5454,34.6108,34.3332,34.3577,226766.0
2018-03-22 15:30:00,42.09,42.16,41.79,41.88,641455.0,34.3577,34.4148,34.1128,34.1863,641455.0
2018-03-23 09:30:00,42.61,43.1,42.41,42.91,553488.0,34.7822,35.1822,34.6189,35.0271,553488.0
2018-03-23 10:00:00,42.92,43.26,42.87,43.12,326170.0,35.0352,35.3128,34.9944,35.1985,326170.0
2018-03-23 10:30:00,43.12,43.6,43.03,43.59,285631.0,35.1985,35.5903,35.125,35.5821,285631.0
2018-03-23 11:00:00,43.59,44.0,43.58,43.92,182173.0,35.5821,35.9168,35.574,35.8515,182173.0
2018-03-23 11:30:00,43.92,43.95,43.52,43.53,172951.0,35.8515,35.876,35.525,35.5332,172951.0
2018-03-23 12:00:00,43.54,44.13,43.53,44.09,473692.0,35.5413,36.0229,35.5332,35.9903,473692.0
2018-03-23 12:30:00,44.12,44.16,43.83,43.93,648510.0,36.0148,36.0474,35.778,35.8597,648510.0
2018-03-23 13:00:00,43.93,44.08,43.85,44.06,371460.0,35.8597,35.9821,35.7944,35.9658,371460.0
2018-03-23 13:30:00,44.05,44.37,43.98,44.28,165107.0,35.9576,36.2188,35.9005,36.1454,165107.0
2018-03-23 14:00:00,44.27,44.38,43.97,44.13,185269.0,36.1372,36.227,35.8923,36.0229,185269.0
2018-03-23 14:30:00,44.13,44.19,43.87,43.93,260554.0,36.0229,36.0719,35.8107,35.8597,260554.0
2018-03-23 15:00:00,43.93,44.2,43.83,44.11,302039.0,35.8597,36.0801,35.778,36.0066,302039.0
2018-03-23 15:30:00,44.11,44.11,43.71,43.75,470956.0,36.0066,36.0066,35.6801,35.7127,470956.0
2018-03-26 09:30:00,44.26,44.37,43.6,44.18,332432.0,36.1291,36.2188,35.5903,36.0638,332432.0
2018-03-26 10:00:00,44.19,44.59,44.16,44.37,146936.0,36.0719,36.3984,36.0474,36.2188,146936.0
2018-03-26 10:30:00,44.35,44.49,44.21,44.29,147412.0,36.2025,36.3168,36.0882,36.1535,147412.0
2018-03-26 11:00:00,44.29,44.36,43.99,44.05,133984.0,36.1535,36.2107,35.9087,35.9576,133984.0
2018-03-26 11:30:00,44.04,44.37,44.03,44.28,163677.0,35.9495,36.2188,35.9413,36.1454,163677.0
2018-03-26 12:00:00,44.28,44.61,44.19,44.49,74460.0,36.1454,36.4148,36.0719,36.3168,74460.0
2018-03-26 12:30:00,44.48,44.62,44.42,44.48,129739.0,36.3086,36.4229,36.2597,36.3086,129739.0
2018-03-26 13:00:00,44.46,44.9,44.46,44.81,113298.0,36.2923,36.6515,36.2923,36.578,113298.0
2018-03-26 13:30:00,44.81,44.94,44.73,44.85,90868.0,36.578,36.6841,36.5127,36.6107,90868.0
2018-03-26 14:00:00,44.85,45.05,44.84,44.96,135762.0,36.6107,36.7739,36.6025,36.7005,135762.0
2018-03-26 14:30:00,44.96,45.18,44.94,45.09,133416.0,36.7005,36.88,36.6841,36.8066,133416.0
2018-03-26 15:00:00,45.09,45.43,45.06,45.4,168717.0,36.8066,37.0841,36.7821,37.0596,168717.0
2018-03-26 15:30:00,45.4,45.43,45.19,45.27,613614.0,37.0596,37.0841,36.8882,36.9535,613614.0
2018-03-27 09:30:00,45.14,45.14,44.15,44.65,326157.0,36.8474,36.8474,36.0393,36.4474,326157.0
2018-03-27 10:00:00,44.65,45.18,44.56,45.08,194444.0,36.4474,36.88,36.3739,36.7984,194444.0
2018-03-27 10:30:00,45.05,45.05,44.76,44.84,87962.0,36.7739,36.7739,36.5372,36.6025,87962.0
2018-03-27 11:00:00,44.84,44.93,44.72,44.75,109533.0,36.6025,36.676,36.5045,36.529,109533.0
2018-03-27 11:30:00,44.75,44.99,44.75,44.8,100965.0,36.529,36.7249,36.529,36.5699,100965.0
2018-03-27 12:00:00,44.79,44.88,44.74,44.79,76084.0,36.5617,36.6352,36.5209,36.5617,76084.0
2018-03-27 12:30:00,44.79,44.81,44.68,44.72,63002.0,36.5617,36.578,36.4719,36.5045,63002.0
2018-03-27 13:00:00,44.72,44.96,44.72,44.81,137913.0,36.5045,36.7005,36.5045,36.578,137913.0
2018-03-27 13:30:00,44.81,44.84,44.5,44.67,80228.0,36.578,36.6025,36.325,36.4637,80228.0
2018-03-27 14:00:00,44.67,44.76,44.47,44.49,107639.0,36.4637,36.5372,36.3005,36.3168,107639.0
2018-03-27 14:30:00,44.48,44.65,44.3,44.31,111118.0,36.3086,36.4474,36.1617,36.1699,111118.0
2018-03-27 15:00:00,44.31,44.38,44.0,44.06,137041.0,36.1699,36.227,35.9168,35.9658,137041.0
2018-03-27 15:30:00,44.06,44.19,43.84,44.12,458828.0,35.9658,36.0719,35.7862,36.0148,458828.0
2018-03-28 09:30:00,44.37,44.96,43.85,44.96,252264.0,36.2188,36.7005,35.7944,36.7005,252264.0
2018-03-28 10:00:00,44.95,45.43,44.91,45.18,163517.0,36.6923,37.0841,36.6596,36.88,163517.0
2018-03-28 10:30:00,45.21,45.29,44.52,44.71,153874.0,36.9045,36.9698,36.3413,36.4964,153874.0
2018-03-28 11:00:00,44.72,44.98,44.42,44.63,202778.0,36.5045,36.7168,36.2597,36.4311,202778.0
2018-03-28 11:30:00,44.64,44.83,44.49,44.64,92119.0,36.4392,36.5943,36.3168,36.4392,92119.0
2018-03-28 12:00:00,44.66,44.94,44.53,44.71,75140.0,36.4556,36.6841,36.3495,36.4964,75140.0
2018-03-28 12:30:00,44.71,44.88,44.62,44.62,50258.0,36.4964,36.6352,36.4229,36.4229,50258.0
2018-03-28 13:00:00,44.62,44.9,44.54,44.86,68601.0,36.4229,36.6515,36.3576,36.6188,68601.0
2018-03-28 13:30:00,44.87,44.96,44.67,44.79,65884.0,36.627,36.7005,36.4637,36.5617,65884.0
2018-03-28 14:00:00,44.8,44.86,44.61,44.68,62956.0,36.5699,36.6188,36.4148,36.4719,62956.0
2018-03-28 14:30:00,44.67,44.92,44.61,44.71,79064.0,36.4637,36.6678,36.4148,36.4964,79064.0
2018-03-28 15:00:00,44.69,44.77,44.5,44.66,128723.0,36.4801,36.5454,36.325,36.4556,128723.0
2018-03-28 15:30:00,44.67,44.89,44.62,44.78,312377.0,36.4637,36.6433,36.4229,36.5535,312377.0
2018-03-29 09:30:00,44.87,45.55,44.78,45.42,141571.0,36.627,37.1821,36.5535,37.076,141571.0
2018-03-29 10:00:00,45.37,45.56,45.18,45.21,90275.0,37.0351,37.1902,36.88,36.9045,90275.0
2018-03-29 10:30:00,45.21,45.52,45.15,45.52,74563.0,36.9045,37.1576,36.8556,37.1576,74563.0
2018-03-29 11:00:00,45.53,45.68,45.26,45.38,82303.0,37.1657,37.2882,36.9453,37.0433,82303.0
2018-03-29 11:30:00,45.37,45.49,45.26,45.46,64809.0,37.0351,37.1331,36.9453,37.1086,64809.0
2018-03-29 12:00:00,45.48,45.6,45.33,45.59,93471.0,37.1249,37.2229,37.0025,37.2147,93471.0
2018-03-29 12:30:00,45.6,45.82,45.5,45.75,89334.0,37.2229,37.4025,37.1413,37.3453,89334.0
2018-03-29 13:00:00,45.76,45.78,45.47,45.67,70133.0,37.3535,37.3698,37.1168,37.28,70133.0
2018-03-29 13:30:00,45.68,45.79,45.65,45.68,109133.0,37.2882,37.378,37.2637,37.2882,109133.0
2018-03-29 14:00:00,45.69,45.81,45.56,45.61,82849.0,37.2964,37.3943,37.1902,37.231,82849.0
2018-03-29 14:30:00,45.61,45.75,45.57,45.61,117455.0,37.231,37.3453,37.1984,37.231,117455.0
2018-03-29 15:00:00,45.62,45.74,45.55,45.64,131762.0,37.2392,37.3372,37.1821,37.2555,131762.0
2018-03-29 15:30:00,45.65,45.7,45.52,45.53,471150.0,37.2637,37.3045,37.1576,37.1657,471150.0
2018-04-02 09:30:00,45.47,45.49,45.13,45.45,82947.0,37.1168,37.1331,36.8392,37.1004,82947.0
2018-04-02 10:00:00,45.46,45.5,45.18,45.34,123632.0,37.1086,37.1413,36.88,37.0106,123632.0
2018-04-02 10:30:00,45.34,45.34,45.03,45.04,149961.0,37.0106,37.0106,36.7576,36.7658,149961.0
2018-04-02 11:00:00,45.06,45.13,44.64,44.77,158532.0,36.7821,36.8392,36.4392,36.5454,158532.0
2018-04-02 11:30:00,44.76,44.76,44.38,44.43,164002.0,36.5372,36.5372,36.227,36.2678,164002.0
2018-04-02 12:00:00,44.43,44.48,44.05,44.15,110748.0,36.2678,36.3086,35.9576,36.0393,110748.0
2018-04-02 12:30:00,44.15,44.28,44.02,44.02,116195.0,36.0393,36.1454,35.9331,35.9331,116195.0
2018-04-02 13:00:00,44.01,44.12,43.68,43.68,86245.0,35.925,36.0148,35.6556,35.6556,86245.0
2018-04-02 13:30:00,43.69,43.8,43.27,43.27,132239.0,35.6638,35.7536,35.3209,35.3209,132239.0
2018-04-02 14:00:00,43.25,43.58,43.15,43.47,151886.0,35.3046,35.574,35.223,35.4842,151886.0
2018-04-02 14:30:00,43.46,43.76,43.43,43.61,143233.0,35.476,35.7209,35.4515,35.5985,143233.0
2018-04-02 15:00:00,43.63,43.75,43.55,43.57,179439.0,35.6148,35.7127,35.5495,35.5658,179439.0
2018-04-02 15:30:00,43.57,43.96,43.48,43.83,366202.0,35.5658,35.8842,35.4923,35.778,366202.0
2018-04-03 09:30:00,44.04,44.77,43.92,44.73,271729.0,35.9495,36.5454,35.8515,36.5127,271729.0
2018-04-03 10:00:00,44.73,44.98,44.62,44.8,235102.0,36.5127,36.7168,36.4229,36.5699,235102.0
2018-04-03 10:30:00,44.79,45.43,44.77,45.18,205791.0,36.5617,37.0841,36.5454,36.88,205791.0
2018-04-03 11:00:00,45.17,45.35,45.01,45.23,170119.0,36.8719,37.0188,36.7413,36.9209,170119.0
2018-04-03 11:30:00,45.21,45.45,45.09,45.34,199025.0,36.9045,37.1004,36.8066,37.0106,199025.0
2018-04-03 12:00:00,45.34,45.46,45.06,45.08,129759.0,37.0106,37.1086,36.7821,36.7984,129759.0
2018-04-03 12:30:00,45.07,45.23,45.02,45.21,146145.0,36.7903,36.9209,36.7494,36.9045,146145.0
2018-04-03 13:00:00,45.2,45.4,45.08,45.33,110176.0,36.8964,37.0596,36.7984,37.0025,110176.0
2018-04-03 13:30:00,45.35,45.37,45.13,45.32,100447.0,37.0188,37.0351,36.8392,36.9943,100447.0
2018-04-03 14:00:00,45.32,45.4,45.22,45.33,134323.0,36.9943,37.0596,36.9127,37.0025,134323.0
2018-04-03 14:30:00,45.33,45.66,45.28,45.58,303691.0,37.0025,37.2719,36.9617,37.2066,303691.0
2018-04-03 15:00:00,45.57,45.86,45.54,45.78,302791.0,37.1984,37.4351,37.1739,37.3698,302791.0
2018-04-03 15:30:00,45.78,45.87,45.58,45.84,661125.0,37.3698,37.4433,37.2066,37.4188,661125.0
2018-04-04 09:30:00,45.3,46.29,45.3,46.24,269647.0,36.978,37.7861,36.978,37.7453,269647.0
2018-04-04 10:00:00,46.21,46.5,46.1,46.32,139685.0,37.7208,37.9575,37.631,37.8106,139685.0
2018-04-04 10:30:00,46.33,46.54,46.08,46.36,113423.0,37.8188,37.9902,37.6147,37.8433,113423.0
2018-04-04 11:00:00,46.36,46.87,46.32,46.8,166318.0,37.8433,38.2596,37.8106,38.2024,166318.0
2018-04-04 11:30:00,46.81,46.99,46.61,46.79,117496.0,38.2106,38.3575,38.0473,38.1943,117496.0
2018-04-04 12:00:00,46.79,47.12,46.78,46.96,189657.0,38.1943,38.4636,38.1861,38.333,189657.0
2018-04-04 12:30:00,46.96,47.14,46.86,47.11,178750.0,38.333,38.48,38.2514,38.4555,178750.0
2018-04-04 13:00:00,47.12,47.16,46.73,46.79,118974.0,38.4636,38.4963,38.1453,38.1943,118974.0
2018-04-04 13:30:00,46.8,46.88,46.72,46.82,84662.0,38.2024,38.2677,38.1371,38.2188,84662.0
2018-04-04 14:00:00,46.85,47.15,46.82,47.11,127274.0,38.2432,38.4881,38.2188,38.4555,127274.0
2018-04-04 14:30:00,47.11,47.39,47.1,47.31,117830.0,38.4555,38.684,38.4473,38.6187,117830.0
2018-04-04 15:00:00,47.3,47.84,47.27,47.71,243650.0,38.6106,39.0514,38.5861,38.9453,243650.0
2018-04-04 15:30:00,47.71,47.92,47.65,47.8,486124.0,38.9453,39.1167,38.8963,39.0187,486124.0
2018-04-05 09:30:00,47.88,48.1,47.25,47.65,202796.0,39.084,39.2636,38.5698,38.8963,202796.0
2018-04-05 10:00:00,47.63,47.89,47.53,47.86,179257.0,38.88,39.0922,38.7983,39.0677,179257.0
2018-04-05 10:30:00,47.86,47.88,47.41,47.42,111038.0,39.0677,39.084,38.7004,38.7085,111038.0
2018-04-05 11:00:00,47.43,47.81,47.42,47.71,128049.0,38.7167,39.0269,38.7085,38.9453,128049.0
2018-04-05 11:30:00,47.7,47.84,47.55,47.67,98226.0,38.9371,39.0514,38.8147,38.9126,98226.0
2018-04-05 12:00:00,47.65,47.73,47.44,47.48,200002.0,38.8963,38.9616,38.7249,38.7575,200002.0
2018-04-05 12:30:00,47.48,47.57,47.33,47.42,107439.0,38.7575,38.831,38.6351,38.7085,107439.0
2018-04-05 13:00:00,47.43,47.65,47.43,47.5,67815.0,38.7167,38.8963,38.7167,38.7738,67815.0
2018-04-05 13:30:00,47.48,47.68,47.44,47.63,73037.0,38.7575,38.9208,38.7249,38.88,73037.0
2018-04-05 14:00:00,47.64,47.69,47.55,47.63,86327.0,38.8881,38.9289,38.8147,38.88,86327.0
2018-04-05 14:30:00,47.62,47.96,47.62,47.88,118755.0,38.8718,39.1493,38.8718,39.084,118755.0
2018-04-05 15:00:00,47.88,48.17,47.83,48.02,181904.0,39.084,39.3208,39.0432,39.1983,181904.0
2018-04-05 15:30:00,48.03,48.05,47.78,47.91,285042.0,39.2065,39.2228,39.0024,39.1085,285042.0
2018-04-06 09:30:00,47.41,47.43,46.67,47.0,224386.0,38.7004,38.7167,38.0963,38.3657,224386.0
2018-04-06 10:00:00,47.0,47.14,46.54,46.56,106964.0,38.3657,38.48,37.9902,38.0065,106964.0
2018-04-06 10:30:00,46.54,46.76,46.49,46.55,112176.0,37.9902,38.1698,37.9494,37.9984,112176.0
2018-04-06 11:00:00,46.55,46.55,46.08,46.34,96339.0,37.9984,37.9984,37.6147,37.8269,96339.0
2018-04-06 11:30:00,46.32,46.58,46.31,46.42,65531.0,37.8106,38.0229,37.8025,37.8922,65531.0
2018-04-06 12:00:00,46.39,46.49,46.36,46.36,68691.0,37.8678,37.9494,37.8433,37.8433,68691.0
2018-04-06 12:30:00,46.34,46.64,46.31,46.61,51816.0,37.8269,38.0718,37.8025,38.0473,51816.0
2018-04-06 13:00:00,46.6,46.73,46.57,46.71,101828.0,38.0392,38.1453,38.0147,38.129,101828.0
2018-04-06 13:30:00,46.7,46.77,46.29,46.32,107942.0,38.1208,38.1779,37.7861,37.8106,107942.0
2018-04-06 14:00:00,46.3,46.36,46.23,46.31,150717.0,37.7943,37.8433,37.7371,37.8025,150717.0
2018-04-06 14:30:00,46.3,46.38,45.92,46.05,106425.0,37.7943,37.8596,37.4841,37.5902,106425.0
2018-04-06 15:00:00,46.06,46.43,46.03,46.16,150461.0,37.5984,37.9004,37.5739,37.68,150461.0
2018-04-06 15:30:00,46.17,46.61,46.16,46.45,250799.0,37.6882,38.0473,37.68,37.9167,250799.0
2018-04-09 09:30:00,46.73,46.96,45.87,46.22,155619.0,38.1453,38.333,37.4433,37.729,155619.0
2018-04-09 10:00:00,46.22,46.3,45.53,45.54,358445.0,37.729,37.7943,37.1657,37.1739,358445.0
2018-04-09 10:30:00,45.57,46.0,45.57,45.87,114996.0,37.1984,37.5494,37.1984,37.4433,114996.0
2018-04-09 11:00:00,45.88,46.1,45.78,45.98,97042.0,37.4514,37.631,37.3698,37.5331,97042.0
2018-04-09 11:30:00,45.98,46.24,45.98,46.1,71744.0,37.5331,37.7453,37.5331,37.631,71744.0
2018-04-09 12:00:00,46.07,46.19,46.04,46.12,47634.0,37.6065,37.7045,37.5821,37.6474,47634.0
2018-04-09 12:30:00,46.1,46.17,46.05,46.15,62598.0,37.631,37.6882,37.5902,37.6718,62598.0
2018-04-09 13:00:00,46.17,46.3,46.13,46.26,77742.0,37.6882,37.7943,37.6555,37.7616,77742.0
2018-04-09 13:30:00,46.26,46.31,46.18,46.21,90507.0,37.7616,37.8025,37.6963,37.7208,90507.0
2018-04-09 14:00:00,46.21,46.22,45.98,46.08,76078.0,37.7208,37.729,37.5331,37.6147,76078.0
2018-04-09 14:30:00,46.07,46.13,45.96,46.13,90592.0,37.6065,37.6555,37.5167,37.6555,90592.0
2018-04-09 15:00:00,46.13,46.14,45.75,45.91,128513.0,37.6555,37.6637,37.3453,37.4759,128513.0
2018-04-09 15:30:00,45.9,45.92,45.54,45.61,412636.0,37.4678,37.4841,37.1739,37.231,412636.0
2018-04-10 09:30:00,46.2,47.17,46.13,46.79,190918.0,37.7127,38.5045,37.6555,38.1943,190918.0
2018-04-10 10:00:00,46.79,47.24,46.67,47.16,134800.0,38.1943,38.5616,38.0963,38.4963,134800.0
2018-04-10 10:30:00,47.16,47.22,46.79,46.83,306817.0,38.4963,38.5453,38.1943,38.2269,306817.0
2018-04-10 11:00:00,46.85,46.9,46.66,46.68,77303.0,38.2432,38.2841,38.0882,38.1045,77303.0
2018-04-10 11:30:00,46.68,46.86,46.46,46.68,98582.0,38.1045,38.2514,37.9249,38.1045,98582.0
2018-04-10 12:00:00,46.71,46.74,46.21,46.33,74218.0,38.129,38.1535,37.7208,37.8188,74218.0
2018-04-10 12:30:00,46.31,46.6,46.26,46.56,124823.0,37.8025,38.0392,37.7616,38.0065,124823.0
2018-04-10 13:00:00,46.56,46.82,46.56,46.73,115932.0,38.0065,38.2188,38.0065,38.1453,115932.0
2018-04-10 13:30:00,46.74,46.8,46.45,46.62,106931.0,38.1535,38.2024,37.9167,38.0555,106931.0
2018-04-10 14:00:00,46.61,46.66,46.47,46.53,113473.0,38.0473,38.0882,37.9331,37.982,113473.0
2018-04-10 14:30:00,46.53,46.63,46.36,46.63,119742.0,37.982,38.0637,37.8433,38.0637,119742.0
2018-04-10 15:00:00,46.63,46.65,46.46,46.58,114710.0,38.0637,38.08,37.9249,38.0229,114710.0
2018-04-10 15:30:00,46.58,46.72,46.44,46.63,245741.0,38.0229,38.1371,37.9086,38.0637,245741.0
2018-04-11 09:30:00,46.21,46.42,45.97,46.25,198698.0,37.7208,37.8922,37.5249,37.7535,198698.0
2018-04-11 10:00:00,46.25,46.57,46.14,46.53,133805.0,37.7535,38.0147,37.6637,37.982,133805.0
2018-04-11 10:30:00,46.5,46.65,46.25,46.26,81107.0,37.9575,38.08,37.7535,37.7616,81107.0
2018-04-11 11:00:00,46.26,46.47,46.15,46.47,59717.0,37.7616,37.9331,37.6718,37.9331,59717.0
2018-04-11 11:30:00,46.46,46.63,46.31,46.49,67311.0,37.9249,38.0637,37.8025,37.9494,67311.0
2018-04-11 12:00:00,46.49,46.64,46.38,46.48,92092.0,37.9494,38.0718,37.8596,37.9412,92092.0
2018-04-11 12:30:00,46.48,46.49,46.09,46.15,74941.0,37.9412,37.9494,37.6229,37.6718,74941.0
2018-04-11 13:00:00,46.15,46.47,46.15,46.39,63084.0,37.6718,37.9331,37.6718,37.8678,63084.0
2018-04-11 13:30:00,46.39,46.57,46.33,46.5,37513.0,37.8678,38.0147,37.8188,37.9575,37513.0
2018-04-11 14:00:00,46.51,46.53,46.24,46.32,63319.0,37.9657,37.982,37.7453,37.8106,63319.0
2018-04-11 14:30:00,46.32,46.39,46.12,46.19,80848.0,37.8106,37.8678,37.6474,37.7045,80848.0
2018-04-11 15:00:00,46.19,46.26,45.9,45.99,102870.0,37.7045,37.7616,37.4678,37.5412,102870.0
2018-04-11 15:30:00,46.0,46.15,45.99,46.1,188576.0,37.5494,37.6718,37.5412,37.631,188576.0
2018-04-12 09:30:00,46.17,46.29,45.93,46.05,92490.0,37.6882,37.7861,37.4923,37.5902,92490.0
2018-04-12 10:00:00,46.04,46.17,45.99,46.13,68973.0,37.5821,37.6882,37.5412,37.6555,68973.0
2018-04-12 10:30:00,46.11,46.11,45.83,45.83,66948.0,37.6392,37.6392,37.4106,37.4106,66948.0
2018-04-12 11:00:00,45.82,45.97,45.73,45.82,88245.0,37.4025,37.5249,37.329,37.4025,88245.0
2018-04-12 11:30:00,45.81,45.98,45.51,45.62,86625.0,37.3943,37.5331,37.1494,37.2392,86625.0
2018-04-12 12:00:00,45.62,45.83,45.62,45.74,61907.0,37.2392,37.4106,37.2392,37.3372,61907.0
2018-04-12 12:30:00,45.78,45.89,45.74,45.88,64181.0,37.3698,37.4596,37.3372,37.4514,64181.0
2018-04-12 13:00:00,45.87,45.96,45.67,45.72,67003.0,37.4433,37.5167,37.28,37.3208,67003.0
2018-04-12 13:30:00,45.71,45.96,45.7,45.79,64960.0,37.3127,37.5167,37.3045,37.378,64960.0
2018-04-12 14:00:00,45.79,45.96,45.77,45.91,72552.0,37.378,37.5167,37.3617,37.4759,72552.0
2018-04-12 14:30:00,45.92,45.96,45.8,45.9,111153.0,37.4841,37.5167,37.3861,37.4678,111153.0
2018-04-12 15:00:00,45.9,46.07,45.85,46.05,116227.0,37.4678,37.6065,37.427,37.5902,116227.0
2018-04-12 15:30:00,46.05,46.11,45.89,45.92,242530.0,37.5902,37.6392,37.4596,37.4841,242530.0
2018-04-13 09:30:00,46.19,46.73,46.14,46.42,161765.0,37.7045,38.1453,37.6637,37.8922,161765.0
2018-04-13 10:00:00,46.41,46.41,45.4,45.4,124862.0,37.8841,37.8841,37.0596,37.0596,124862.0
2018-04-13 10:30:00,45.42,45.67,45.28,45.45,86385.0,37.076,37.28,36.9617,37.1004,86385.0
2018-04-13 11:00:00,45.44,45.67,45.36,45.64,103512.0,37.0923,37.28,37.027,37.2555,103512.0
2018-04-13 11:30:00,45.63,45.73,45.42,45.73,64659.0,37.2474,37.329,37.076,37.329,64659.0
2018-04-13 12:00:00,45.74,45.78,45.61,45.71,82070.0,37.3372,37.3698,37.231,37.3127,82070.0
2018-04-13 12:30:00,45.72,45.72,45.4,45.5,44580.0,37.3208,37.3208,37.0596,37.1413,44580.0
2018-04-13 13:00:00,45.5,45.7,45.5,45.7,81510.0,37.1413,37.3045,37.1413,37.3045,81510.0
2018-04-13 13:30:00,45.7,45.7,45.39,45.39,91269.0,37.3045,37.3045,37.0515,37.0515,91269.0
2018-04-13 14:00:00,45.37,45.43,45.19,45.27,100730.0,37.0351,37.0841,36.8882,36.9535,100730.0
2018-04-13 14:30:00,45.26,45.38,45.14,45.17,115702.0,36.9453,37.0433,36.8474,36.8719,115702.0
2018-04-13 15:00:00,45.18,45.24,44.98,45.05,182577.0,36.88,36.929,36.7168,36.7739,182577.0
2018-04-13 15:30:00,45.04,45.27,45.01,45.2,440193.0,36.7658,36.9535,36.7413,36.8964,440193.0
2018-04-16 09:30:00,45.0,45.02,43.6,43.68,329464.0,36.7331,36.7494,35.5903,35.6556,329464.0
2018-04-16 10:00:00,43.66,44.23,43.66,44.08,140175.0,35.6393,36.1046,35.6393,35.9821,140175.0
2018-04-16 10:30:00,44.05,44.12,43.85,43.94,122021.0,35.9576,36.0148,35.7944,35.8678,122021.0
2018-04-16 11:00:00,43.95,44.17,43.91,43.95,123439.0,35.876,36.0556,35.8434,35.876,123439.0
2018-04-16 11:30:00,43.95,43.99,43.6,43.67,200369.0,35.876,35.9087,35.5903,35.6474,200369.0
2018-04-16 12:00:00,43.68,43.72,43.45,43.47,256402.0,35.6556,35.6883,35.4679,35.4842,256402.0
2018-04-16 12:30:00,43.48,43.64,43.46,43.47,521143.0,35.4923,35.623,35.476,35.4842,521143.0
2018-04-16 13:00:00,43.48,43.66,43.42,43.66,267784.0,35.4923,35.6393,35.4434,35.6393,267784.0
2018-04-16 13:30:00,43.67,44.27,43.67,44.17,195158.0,35.6474,36.1372,35.6474,36.0556,195158.0
2018-04-16 14:00:00,44.17,44.23,43.75,43.77,592486.0,36.0556,36.1046,35.7127,35.7291,592486.0
2018-04-16 14:30:00,43.77,43.88,43.59,43.59,330038.0,35.7291,35.8189,35.5821,35.5821,330038.0
2018-04-16 15:00:00,43.6,43.66,43.3,43.41,189458.0,35.5903,35.6393,35.3454,35.4352,189458.0
2018-04-16 15:30:00,43.41,43.56,43.29,43.36,519804.0,35.4352,35.5577,35.3373,35.3944,519804.0
2018-04-17 09:30:00,43.87,43.87,43.06,43.45,441148.0,35.8107,35.8107,35.1495,35.4679,441148.0
2018-04-17 10:00:00,43.45,43.66,43.35,43.58,174873.0,35.4679,35.6393,35.3862,35.574,174873.0
2018-04-17 10:30:00,43.61,43.8,43.57,43.67,448330.0,35.5985,35.7536,35.5658,35.6474,448330.0
2018-04-17 11:00:00,43.68,43.68,43.47,43.51,204925.0,35.6556,35.6556,35.4842,35.5168,204925.0
2018-04-17 11:30:00,43.51,43.59,43.23,43.37,340141.0,35.5168,35.5821,35.2883,35.4026,340141.0
2018-04-17 12:00:00,43.36,43.51,43.29,43.41,161977.0,35.3944,35.5168,35.3373,35.4352,161977.0
2018-04-17 12:30:00,43.41,43.42,43.0,43.01,96727.0,35.4352,35.4434,35.1005,35.1087,96727.0
2018-04-17 13:00:00,43.0,43.14,42.93,42.97,66591.0,35.1005,35.2148,35.0434,35.076,66591.0
2018-04-17 13:30:00,42.98,43.18,42.98,43.03,78237.0,35.0842,35.2475,35.0842,35.125,78237.0
2018-04-17 14:00:00,43.02,43.1,42.68,42.71,249583.0,35.1169,35.1822,34.8393,34.8638,249583.0
2018-04-17 14:30:00,42.72,42.82,42.61,42.65,376043.0,34.872,34.9536,34.7822,34.8148,376043.0
2018-04-17 15:00:00,42.64,42.68,42.44,42.54,380963.0,34.8067,34.8393,34.6434,34.725,380963.0
2018-04-17 15:30:00,42.54,42.58,42.36,42.38,540303.0,34.725,34.7577,34.5781,34.5944,540303.0
2018-04-18 09:30:00,42.74,43.72,42.74,43.6,285556.0,34.8883,35.6883,34.8883,35.5903,285556.0
2018-04-18 10:00:00,43.6,43.79,43.3,43.32,165324.0,35.5903,35.7454,35.3454,35.3617,165324.0
2018-04-18 10:30:00,43.32,43.47,43.28,43.42,115380.0,35.3617,35.4842,35.3291,35.4434,115380.0
2018-04-18 11:00:00,43.42,43.48,43.04,43.06,104261.0,35.4434,35.4923,35.1332,35.1495,104261.0
2018-04-18 11:30:00,43.06,43.08,42.86,42.87,87649.0,35.1495,35.1658,34.9862,34.9944,87649.0
2018-04-18 12:00:00,42.88,43.02,42.82,42.88,83308.0,35.0026,35.1169,34.9536,35.0026,83308.0
2018-04-18 12:30:00,42.89,42.93,42.71,42.83,112959.0,35.0107,35.0434,34.8638,34.9618,112959.0
2018-04-18 13:00:00,42.83,42.99,42.82,42.92,76869.0,34.9618,35.0924,34.9536,35.0352,76869.0
2018-04-18 13:30:00,42.92,42.98,42.88,42.9,63839.0,35.0352,35.0842,35.0026,35.0189,63839.0
2018-04-18 14:00:00,42.9,42.93,42.67,42.77,82519.0,35.0189,35.0434,34.8312,34.9128,82519.0
2018-04-18 14:30:00,42.76,42.77,42.35,42.35,136808.0,34.9046,34.9128,34.5699,34.5699,136808.0
2018-04-18 15:00:00,42.36,42.57,42.29,42.5,137471.0,34.5781,34.7495,34.521,34.6924,137471.0
2018-04-18 15:30:00,42.51,42.53,42.36,42.41,332745.0,34.7005,34.7169,34.5781,34.6189,332745.0
2018-04-19 09:30:00,42.15,42.2,41.16,41.51,269247.0,34.6917,34.7329,33.8769,34.165,269247.0
2018-04-19 10:00:00,41.52,41.57,41.2,41.32,239992.0,34.1732,34.2144,33.9098,34.0086,239992.0
2018-04-19 10:30:00,41.31,41.43,41.16,41.34,215134.0,34.0004,34.0992,33.8769,34.0251,215134.0
2018-04-19 11:00:00,41.35,41.36,40.97,41.27,233365.0,34.0333,34.0415,33.7205,33.9675,233365.0
2018-04-19 11:30:00,41.27,41.28,41.08,41.16,146297.0,33.9675,33.9757,33.8111,33.8769,146297.0
2018-04-19 12:00:00,41.16,41.26,41.1,41.12,125581.0,33.8769,33.9592,33.8275,33.844,125581.0
2018-04-19 12:30:00,41.12,41.28,41.08,41.19,119677.0,33.844,33.9757,33.8111,33.9016,119677.0
2018-04-19 13:00:00,41.19,41.22,40.97,40.97,132213.0,33.9016,33.9263,33.7205,33.7205,132213.0
2018-04-19 13:30:00,40.97,41.31,40.92,41.28,145443.0,33.7205,34.0004,33.6794,33.9757,145443.0
2018-04-19 14:00:00,41.29,41.58,41.28,41.53,202209.0,33.9839,34.2226,33.9757,34.1815,202209.0
2018-04-19 14:30:00,41.52,41.71,41.46,41.66,169652.0,34.1732,34.3296,34.1238,34.2885,169652.0
2018-04-19 15:00:00,41.65,41.74,41.47,41.5,183823.0,34.2802,34.3543,34.1321,34.1568,183823.0
2018-04-19 15:30:00,41.51,41.74,41.44,41.63,483867.0,34.165,34.3543,34.1074,34.2638,483867.0
2018-04-20 09:30:00,41.44,41.83,41.14,41.39,252290.0,34.1074,34.4284,33.8605,34.0662,252290.0
2018-04-20 10:00:00,41.39,41.44,40.95,41.24,124831.0,34.0662,34.1074,33.7041,33.9428,124831.0
2018-04-20 10:30:00,41.25,41.3,41.05,41.21,108452.0,33.951,33.9922,33.7864,33.9181,108452.0
2018-04-20 11:00:00,41.22,41.27,40.94,41.09,98519.0,33.9263,33.9675,33.6959,33.8193,98519.0
2018-04-20 11:30:00,41.09,41.3,41.07,41.3,79069.0,33.8193,33.9922,33.8029,33.9922,79069.0
2018-04-20 12:00:00,41.28,41.38,41.18,41.27,259843.0,33.9757,34.058,33.8934,33.9675,259843.0
2018-04-20 12:30:00,41.27,41.28,40.94,40.94,156695.0,33.9675,33.9757,33.6959,33.6959,156695.0
2018-04-20 13:00:00,40.93,41.14,40.88,41.13,125300.0,33.6876,33.8605,33.6465,33.8522,125300.0
2018-04-20 13:30:00,41.13,41.32,41.05,41.18,124188.0,33.8522,34.0086,33.7864,33.8934,124188.0
2018-04-20 14:00:00,41.15,41.17,40.89,40.98,260371.0,33.8687,33.8852,33.6547,33.7288,260371.0
2018-04-20 14:30:00,40.98,41.05,40.81,40.87,167354.0,33.7288,33.7864,33.5889,33.6382,167354.0
2018-04-20 15:00:00,40.86,40.92,40.69,40.87,177464.0,33.63,33.6794,33.4901,33.6382,177464.0
2018-04-20 15:30:00,40.87,41.01,40.78,40.89,690745.0,33.6382,33.7535,33.5642,33.6547,690745.0
2018-04-23 09:30:00,41.12,41.25,40.45,41.09,308817.0,33.844,33.951,33.2926,33.8193,308817.0
2018-04-23 10:00:00,41.1,41.22,41.03,41.14,135959.0,33.8275,33.9263,33.7699,33.8605,135959.0
2018-04-23 10:30:00,41.14,41.47,41.0,41.46,154238.0,33.8605,34.1321,33.7452,34.1238,154238.0
2018-04-23 11:00:00,41.46,41.62,41.3,41.35,196878.0,34.1238,34.2555,33.9922,34.0333,196878.0
2018-04-23 11:30:00,41.33,41.38,41.21,41.23,100820.0,34.0168,34.058,33.9181,33.9345,100820.0
2018-04-23 12:00:00,41.22,41.36,41.22,41.28,92014.0,33.9263,34.0415,33.9263,33.9757,92014.0
2018-04-23 12:30:00,41.28,41.44,41.27,41.41,89899.0,33.9757,34.1074,33.9675,34.0827,89899.0
2018-04-23 13:00:00,41.41,41.44,41.3,41.37,90636.0,34.0827,34.1074,33.9922,34.0498,90636.0
2018-04-23 13:30:00,41.38,41.41,41.28,41.37,102039.0,34.058,34.0827,33.9757,34.0498,102039.0
2018-04-23 14:00:00,41.37,41.39,41.11,41.2,169913.0,34.0498,34.0662,33.8358,33.9098,169913.0
2018-04-23 14:30:00,41.19,41.22,41.08,41.14,123447.0,33.9016,33.9263,33.8111,33.8605,123447.0
2018-04-23 15:00:00,41.13,41.32,41.11,41.29,136020.0,33.8522,34.0086,33.8358,33.9839,136020.0
2018-04-23 15:30:00,41.29,41.35,41.21,41.22,411769.0,33.9839,34.0333,33.9181,33.9263,411769.0
2018-04-24 09:30:00,41.54,41.72,41.11,41.24,139512.0,34.1897,34.3378,33.8358,33.9428,139512.0
2018-04-24 10:00:00,41.24,41.47,41.03,41.17,88283.0,33.9428,34.1321,33.7699,33.8852,88283.0
2018-04-24 10:30:00,41.17,41.39,41.12,41.25,86062.0,33.8852,34.0662,33.844,33.951,86062.0
2018-04-24 11:00:00,41.26,41.7,41.16,41.7,103828.0,33.9592,34.3214,33.8769,34.3214,103828.0
2018-04-24 11:30:00,41.69,42.32,41.64,42.27,408331.0,34.3131,34.8317,34.272,34.7905,408331.0
2018-04-24 12:00:00,42.27,42.3,41.99,42.21,182043.0,34.7905,34.8152,34.5601,34.7411,182043.0
2018-04-24 12:30:00,42.24,42.24,42.01,42.07,156075.0,34.7658,34.7658,34.5765,34.6259,156075.0
2018-04-24 13:00:00,42.06,42.3,42.03,42.29,145583.0,34.6177,34.8152,34.593,34.807,145583.0
2018-04-24 13:30:00,42.3,42.3,41.85,41.92,124566.0,34.8152,34.8152,34.4448,34.5024,124566.0
2018-04-24 14:00:00,41.92,42.09,41.73,41.87,124685.0,34.5024,34.6424,34.3461,34.4613,124685.0
2018-04-24 14:30:00,41.87,41.97,41.79,41.85,80807.0,34.4613,34.5436,34.3954,34.4448,80807.0
2018-04-24 15:00:00,41.85,41.95,41.76,41.81,112363.0,34.4448,34.5271,34.3708,34.4119,112363.0
2018-04-24 15:30:00,41.81,41.81,41.59,41.72,274547.0,34.4119,34.4119,34.2308,34.3378,274547.0
2018-04-25 09:30:00,41.63,41.85,41.29,41.73,88193.0,34.2638,34.4448,33.9839,34.3461,88193.0
2018-04-25 10:00:00,41.73,41.83,41.62,41.78,88657.0,34.3461,34.4284,34.2555,34.3872,88657.0
2018-04-25 10:30:00,41.78,41.99,41.74,41.84,99930.0,34.3872,34.5601,34.3543,34.4366,99930.0
2018-04-25 11:00:00,41.83,42.06,41.8,42.01,67531.0,34.4284,34.6177,34.4037,34.5765,67531.0
2018-04-25 11:30:00,42.0,42.0,41.77,41.97,59187.0,34.5683,34.5683,34.379,34.5436,59187.0
2018-04-25 12:00:00,41.95,42.06,41.9,41.95,42983.0,34.5271,34.6177,34.486,34.5271,42983.0
2018-04-25 12:30:00,41.94,41.99,41.86,41.92,62462.0,34.5189,34.5601,34.4531,34.5024,62462.0
2018-04-25 13:00:00,41.91,42.06,41.9,42.05,63490.0,34.4942,34.6177,34.486,34.6094,63490.0
2018-04-25 13:30:00,42.05,42.18,41.97,42.02,94310.0,34.6094,34.7164,34.5436,34.5848,94310.0
2018-04-25 14:00:00,42.03,42.07,41.74,41.79,92047.0,34.593,34.6259,34.3543,34.3954,92047.0
2018-04-25 14:30:00,41.79,42.1,41.76,42.1,89883.0,34.3954,34.6506,34.3708,34.6506,89883.0
2018-04-25 15:00:00,42.1,42.13,41.97,42.01,117846.0,34.6506,34.6753,34.5436,34.5765,117846.0
2018-04-25 15:30:00,42.01,42.01,41.75,41.95,235696.0,34.5765,34.5765,34.3625,34.5271,235696.0
2018-04-26 09:30:00,42.17,42.48,41.5,42.08,139283.0,34.7082,34.9634,34.1568,34.6341,139283.0
2018-04-26 10:00:00,42.09,42.47,42.03,42.41,80945.0,34.6424,34.9551,34.593,34.9057,80945.0
2018-04-26 10:30:00,42.4,42.58,42.33,42.51,64098.0,34.8975,35.0457,34.8399,34.988,64098.0
2018-04-26 11:00:00,42.48,42.48,42.24,42.39,71727.0,34.9634,34.9634,34.7658,34.8893,71727.0
2018-04-26 11:30:00,42.38,42.4,42.2,42.21,42115.0,34.8811,34.8975,34.7329,34.7411,42115.0
2018-04-26 12:00:00,42.22,42.56,42.22,42.53,54618.0,34.7494,35.0292,34.7494,35.0045,54618.0
2018-04-26 12:30:00,42.52,42.62,42.48,42.53,41876.0,34.9963,35.0786,34.9634,35.0045,41876.0
2018-04-26 13:00:00,42.53,42.93,42.52,42.82,168702.0,35.0045,35.3337,34.9963,35.2432,168702.0
2018-04-26 13:30:00,42.81,43.03,42.76,42.98,116718.0,35.235,35.416,35.1938,35.3749,116718.0
2018-04-26 14:00:00,42.98,43.4,42.85,43.39,157892.0,35.3749,35.7206,35.2679,35.7123,157892.0
2018-04-26 14:30:00,43.39,43.57,43.32,43.55,118449.0,35.7123,35.8605,35.6547,35.844,118449.0
2018-04-26 15:00:00,43.54,43.55,43.16,43.17,123628.0,35.8358,35.844,35.523,35.5313,123628.0
2018-04-26 15:30:00,43.16,43.26,43.13,43.17,258850.0,35.523,35.6053,35.4983,35.5313,258850.0
2018-04-27 09:30:00,43.21,43.95,43.12,43.91,289022.0,35.5642,36.1732,35.4901,36.1403,289022.0
2018-04-27 10:00:00,43.88,44.15,43.81,44.02,138673.0,36.1156,36.3379,36.058,36.2309,138673.0
2018-04-27 10:30:00,44.01,44.18,43.82,44.09,148210.0,36.2226,36.3626,36.0663,36.2885,148210.0
2018-04-27 11:00:00,44.08,44.43,44.08,44.39,105633.0,36.2802,36.5683,36.2802,36.5354,105633.0
2018-04-27 11:30:00,44.38,44.46,44.29,44.34,113579.0,36.5272,36.593,36.4531,36.4942,113579.0
2018-04-27 12:00:00,44.34,44.62,44.33,44.62,100466.0,36.4942,36.7247,36.486,36.7247,100466.0
2018-04-27 12:30:00,44.6,44.82,44.45,44.8,103147.0,36.7082,36.8893,36.5848,36.8728,103147.0
2018-04-27 13:00:00,44.8,44.84,44.55,44.59,98765.0,36.8728,36.9058,36.6671,36.7,98765.0
2018-04-27 13:30:00,44.59,44.61,44.46,44.48,225518.0,36.7,36.7165,36.593,36.6095,225518.0
2018-04-27 14:00:00,44.48,44.7,44.48,44.54,149022.0,36.6095,36.7905,36.6095,36.6588,149022.0
2018-04-27 14:30:00,44.55,44.63,44.5,44.59,87584.0,36.6671,36.7329,36.6259,36.7,87584.0
2018-04-27 15:00:00,44.59,44.69,44.55,44.59,117239.0,36.7,36.7823,36.6671,36.7,117239.0
2018-04-27 15:30:00,44.58,44.61,44.37,44.42,372146.0,36.6918,36.7165,36.5189,36.5601,372146.0
2018-04-30 09:30:00,44.5,44.51,43.94,44.02,90382.0,36.6259,36.6342,36.165,36.2309,90382.0
2018-04-30 10:00:00,43.97,44.17,43.89,44.06,83489.0,36.1897,36.3543,36.1239,36.2638,83489.0
2018-04-30 10:30:00,44.08,44.14,43.92,43.99,72172.0,36.2802,36.3296,36.1486,36.2062,72172.0
2018-04-30 11:00:00,44.0,44.21,43.99,44.18,93985.0,36.2144,36.3872,36.2062,36.3626,93985.0
2018-04-30 11:30:00,44.15,44.15,43.91,43.96,53436.0,36.3379,36.3379,36.1403,36.1815,53436.0
2018-04-30 12:00:00,43.96,44.0,43.87,43.88,42133.0,36.1815,36.2144,36.1074,36.1156,42133.0
2018-04-30 12:30:00,43.86,43.89,43.69,43.77,50311.0,36.0992,36.1239,35.9593,36.0251,50311.0
2018-04-30 13:00:00,43.78,43.82,43.65,43.69,28174.0,36.0333,36.0663,35.9263,35.9593,28174.0
2018-04-30 13:30:00,43.69,43.7,43.5,43.62,85452.0,35.9593,35.9675,35.8029,35.9016,85452.0
2018-04-30 14:00:00,43.62,43.62,43.43,43.51,36056.0,35.9016,35.9016,35.7453,35.8111,36056.0
2018-04-30 14:30:00,43.5,43.51,43.3,43.31,54594.0,35.8029,35.8111,35.6383,35.6465,54594.0
2018-04-30 15:00:00,43.32,43.34,43.08,43.11,88009.0,35.6547,35.6712,35.4572,35.4819,88009.0
2018-04-30 15:30:00,43.11,43.26,43.06,43.08,302125.0,35.4819,35.6053,35.4407,35.4572,302125.0
2018-05-01 09:30:00,43.0,43.03,42.21,42.94,134464.0,35.3913,35.416,34.7411,35.342,134464.0
2018-05-01 10:00:00,42.92,43.05,42.24,42.24,140090.0,35.3255,35.4325,34.7658,34.7658,140090.0
2018-05-01 10:30:00,42.24,42.26,41.55,41.73,150234.0,34.7658,34.7823,34.1979,34.3461,150234.0
2018-05-01 11:00:00,41.72,42.03,41.56,41.95,144615.0,34.3378,34.593,34.2061,34.5271,144615.0
2018-05-01 11:30:00,41.93,42.13,41.86,41.88,197772.0,34.5107,34.6753,34.4531,34.4695,197772.0
2018-05-01 12:00:00,41.88,42.08,41.86,42.08,92134.0,34.4695,34.6341,34.4531,34.6341,92134.0
2018-05-01 12:30:00,42.08,42.2,42.03,42.15,125277.0,34.6341,34.7329,34.593,34.6917,125277.0
2018-05-01 13:00:00,42.12,42.12,41.98,42.0,53945.0,34.6671,34.6671,34.5518,34.5683,53945.0
2018-05-01 13:30:00,42.01,42.29,41.99,42.29,57071.0,34.5765,34.807,34.5601,34.807,57071.0
2018-05-01 14:00:00,42.28,42.41,42.16,42.35,78707.0,34.7987,34.9057,34.7,34.8564,78707.0
2018-05-01 14:30:00,42.36,42.58,42.34,42.41,106195.0,34.8646,35.0457,34.8481,34.9057,106195.0
2018-05-01 15:00:00,42.42,42.56,42.4,42.55,121138.0,34.914,35.0292,34.8975,35.021,121138.0
2018-05-01 15:30:00,42.55,42.63,42.44,42.61,387992.0,35.021,35.0868,34.9304,35.0704,387992.0
2018-05-02 09:30:00,42.4,42.59,41.98,42.26,108469.0,34.8975,35.0539,34.5518,34.7823,108469.0
2018-05-02 10:00:00,42.25,42.86,42.22,42.71,143573.0,34.7741,35.2761,34.7494,35.1527,143573.0
2018-05-02 10:30:00,42.71,42.93,42.69,42.81,116681.0,35.1527,35.3337,35.1362,35.235,116681.0
2018-05-02 11:00:00,42.78,42.94,42.66,42.83,37067.0,35.2103,35.342,35.1115,35.2514,37067.0
2018-05-02 11:30:00,42.83,42.85,42.67,42.75,34897.0,35.2514,35.2679,35.1197,35.1856,34897.0
2018-05-02 12:00:00,42.74,42.77,42.54,42.64,52503.0,35.1774,35.202,35.0127,35.095,52503.0
2018-05-02 12:30:00,42.64,42.74,42.61,42.65,30671.0,35.095,35.1774,35.0704,35.1033,30671.0
2018-05-02 13:00:00,42.66,42.84,42.66,42.8,55478.0,35.1115,35.2597,35.1115,35.2267,55478.0
2018-05-02 13:30:00,42.79,42.85,42.7,42.83,31163.0,35.2185,35.2679,35.1444,35.2514,31163.0
2018-05-02 14:00:00,42.81,43.04,42.81,42.91,101387.0,35.235,35.4243,35.235,35.3173,101387.0
2018-05-02 14:30:00,42.89,42.95,42.83,42.88,59439.0,35.3008,35.3502,35.2514,35.2926,59439.0
2018-05-02 15:00:00,42.88,42.89,42.59,42.7,72638.0,35.2926,35.3008,35.0539,35.1444,72638.0
2018-05-02 15:30:00,42.7,42.76,42.51,42.6,370861.0,35.1444,35.1938,34.988,35.0621,370861.0
2018-05-03 09:30:00,42.43,42.53,41.75,42.28,135953.0,34.9222,35.0045,34.3625,34.7987,135953.0
2018-05-03 10:00:00,42.29,42.3,41.99,42.03,131765.0,34.807,34.8152,34.5601,34.593,131765.0
2018-05-03 10:30:00,42.06,42.07,41.66,41.74,110911.0,34.6177,34.6259,34.2885,34.3543,110911.0
2018-05-03 11:00:00,41.77,41.83,41.56,41.65,66414.0,34.379,34.4284,34.2061,34.2802,66414.0
2018-05-03 11:30:00,41.66,41.75,41.53,41.67,74114.0,34.2885,34.3625,34.1815,34.2967,74114.0
2018-05-03 12:00:00,41.69,41.76,41.43,41.44,79238.0,34.3131,34.3708,34.0992,34.1074,79238.0
2018-05-03 12:30:00,41.44,41.88,41.44,41.84,55231.0,34.1074,34.4695,34.1074,34.4366,55231.0
2018-05-03 13:00:00,41.86,41.86,41.64,41.73,44532.0,34.4531,34.4531,34.272,34.3461,44532.0
2018-05-03 13:30:00,41.74,41.95,41.73,41.82,27673.0,34.3543,34.5271,34.3461,34.4201,27673.0
2018-05-03 14:00:00,41.79,41.88,41.69,41.7,119456.0,34.3954,34.4695,34.3131,34.3214,119456.0
2018-05-03 14:30:00,41.72,41.8,41.63,41.68,89462.0,34.3378,34.4037,34.2638,34.3049,89462.0
2018-05-03 15:00:00,41.68,41.82,41.61,41.67,77647.0,34.3049,34.4201,34.2473,34.2967,77647.0
2018-05-03 15:30:00,41.68,41.72,41.54,41.65,320575.0,34.3049,34.3378,34.1897,34.2802,320575.0
2018-05-04 09:30:00,41.4,41.62,40.7,41.43,187475.0,34.0745,34.2555,33.4983,34.0992,187475.0
2018-05-04 10:00:00,41.43,41.56,41.26,41.32,75885.0,34.0992,34.2061,33.9592,34.0086,75885.0
2018-05-04 10:30:00,41.32,41.6,41.32,41.53,53764.0,34.0086,34.2391,34.0086,34.1815,53764.0
2018-05-04 11:00:00,41.53,41.77,41.46,41.76,78887.0,34.1815,34.379,34.1238,34.3708,78887.0
2018-05-04 11:30:00,41.75,41.82,41.64,41.72,70308.0,34.3625,34.4201,34.272,34.3378,70308.0
2018-05-04 12:00:00,41.72,41.73,41.63,41.66,50246.0,34.3378,34.3461,34.2638,34.2885,50246.0
2018-05-04 12:30:00,41.66,41.77,41.59,41.7,99654.0,34.2885,34.379,34.2308,34.3214,99654.0
2018-05-04 13:00:00,41.72,41.8,41.68,41.72,50104.0,34.3378,34.4037,34.3049,34.3378,50104.0
2018-05-04 13:30:00,41.71,41.76,41.65,41.7,53396.0,34.3296,34.3708,34.2802,34.3214,53396.0
2018-05-04 14:00:00,41.69,41.93,41.69,41.93,66342.0,34.3131,34.5107,34.3131,34.5107,66342.0
2018-05-04 14:30:00,41.93,41.93,41.76,41.77,108426.0,34.5107,34.5107,34.3708,34.379,108426.0
2018-05-04 15:00:00,41.77,41.88,41.77,41.81,132664.0,34.379,34.4695,34.379,34.4119,132664.0
2018-05-04 15:30:00,41.82,41.83,41.55,41.67,420193.0,34.4201,34.4284,34.1979,34.2967,420193.0
2018-05-07 09:30:00,41.63,41.63,40.92,40.94,229952.0,34.2638,34.2638,33.6794,33.6959,229952.0
2018-05-07 10:00:00,40.93,41.01,40.25,40.39,259763.0,33.6876,33.7535,33.1279,33.2432,259763.0
2018-05-07 10:30:00,40.4,40.45,40.02,40.2,312001.0,33.2514,33.2926,32.9386,33.0868,312001.0
2018-05-07 11:00:00,40.19,40.53,40.14,40.31,272998.0,33.0786,33.3584,33.0374,33.1773,272998.0
2018-05-07 11:30:00,40.31,40.51,40.25,40.27,144016.0,33.1773,33.3419,33.1279,33.1444,144016.0
2018-05-07 12:00:00,40.27,40.32,40.18,40.22,146072.0,33.1444,33.1856,33.0703,33.1033,146072.0
2018-05-07 12:30:00,40.23,40.34,40.12,40.34,169993.0,33.1115,33.202,33.0209,33.202,169993.0
2018-05-07 13:00:00,40.34,40.62,40.34,40.58,98553.0,33.202,33.4325,33.202,33.3996,98553.0
2018-05-07 13:30:00,40.58,40.6,40.35,40.44,97379.0,33.3996,33.416,33.2103,33.2843,97379.0
2018-05-07 14:00:00,40.44,40.72,40.44,40.66,136199.0,33.2843,33.5148,33.2843,33.4654,136199.0
2018-05-07 14:30:00,40.65,40.75,40.55,40.58,141630.0,33.4572,33.5395,33.3749,33.3996,141630.0
2018-05-07 15:00:00,40.57,40.64,40.41,40.51,187166.0,33.3913,33.4489,33.2596,33.3419,187166.0
2018-05-07 15:30:00,40.51,40.56,40.42,40.52,496081.0,33.3419,33.3831,33.2679,33.3502,496081.0
2018-05-08 09:30:00,40.5,41.02,40.42,40.97,159175.0,33.3337,33.7617,33.2679,33.7205,159175.0
2018-05-08 10:00:00,40.98,41.18,40.93,41.11,162794.0,33.7288,33.8934,33.6876,33.8358,162794.0
2018-05-08 10:30:00,41.1,41.37,41.09,41.29,279144.0,33.8275,34.0498,33.8193,33.9839,279144.0
2018-05-08 11:00:00,41.29,41.73,41.22,41.65,220767.0,33.9839,34.3461,33.9263,34.2802,220767.0
2018-05-08 11:30:00,41.66,41.74,41.47,41.66,115720.0,34.2885,34.3543,34.1321,34.2885,115720.0
2018-05-08 12:00:00,41.66,41.72,41.41,41.44,112981.0,34.2885,34.3378,34.0827,34.1074,112981.0
2018-05-08 12:30:00,41.44,41.5,41.36,41.39,128497.0,34.1074,34.1568,34.0415,34.0662,128497.0
2018-05-08 13:00:00,41.39,41.66,41.39,41.62,116149.0,34.0662,34.2885,34.0662,34.2555,116149.0
2018-05-08 13:30:00,41.62,41.78,41.61,41.7,109980.0,34.2555,34.3872,34.2473,34.3214,109980.0
2018-05-08 14:00:00,41.71,41.86,41.66,41.77,175226.0,34.3296,34.4531,34.2885,34.379,175226.0
2018-05-08 14:30:00,41.77,41.77,41.6,41.7,130687.0,34.379,34.379,34.2391,34.3214,130687.0
2018-05-08 15:00:00,41.7,41.9,41.67,41.9,151246.0,34.3214,34.486,34.2967,34.486,151246.0
2018-05-08 15:30:00,41.9,42.08,41.88,41.93,840532.0,34.486,34.6341,34.4695,34.5107,840532.0
2018-05-09 09:30:00,41.82,41.96,41.52,41.76,175808.0,34.4201,34.5354,34.1732,34.3708,175808.0
2018-05-09 10:00:00,41.75,41.75,41.41,41.48,95525.0,34.3625,34.3625,34.0827,34.1403,95525.0
2018-05-09 10:30:00,41.49,41.51,41.25,41.32,64935.0,34.1485,34.165,33.951,34.0086,64935.0
2018-05-09 11:00:00,41.31,41.37,41.12,41.33,80061.0,34.0004,34.0498,33.844,34.0168,80061.0
2018-05-09 11:30:00,41.34,41.34,41.12,41.26,63910.0,34.0251,34.0251,33.844,33.9592,63910.0
2018-05-09 12:00:00,41.26,41.33,41.17,41.31,92945.0,33.9592,34.0168,33.8852,34.0004,92945.0
2018-05-09 12:30:00,41.31,41.56,41.25,41.52,75869.0,34.0004,34.2061,33.951,34.1732,75869.0
2018-05-09 13:00:00,41.51,41.69,41.49,41.5,62489.0,34.165,34.3131,34.1485,34.1568,62489.0
2018-05-09 13:30:00,41.48,41.54,41.44,41.49,70358.0,34.1403,34.1897,34.1074,34.1485,70358.0
2018-05-09 14:00:00,41.49,41.5,41.17,41.19,125820.0,34.1485,34.1568,33.8852,33.9016,125820.0
2018-05-09 14:30:00,41.18,41.46,41.16,41.36,382714.0,33.8934,34.1238,33.8769,34.0415,382714.0
2018-05-09 15:00:00,41.35,41.36,41.19,41.27,155405.0,34.0333,34.0415,33.9016,33.9675,155405.0
2018-05-09 15:30:00,41.27,41.47,41.27,41.46,295498.0,33.9675,34.1321,33.9675,34.1238,295498.0
2018-05-10 09:30:00,41.44,41.44,41.09,41.25,127051.0,34.1074,34.1074,33.8193,33.951,127051.0
2018-05-10 10:00:00,41.24,41.24,40.77,40.97,94709.0,33.9428,33.9428,33.5559,33.7205,94709.0
2018-05-10 10:30:00,40.98,41.38,40.97,41.34,112599.0,33.7288,34.058,33.7205,34.0251,112599.0
2018-05-10 11:00:00,41.34,41.48,41.24,41.42,133077.0,34.0251,34.1403,33.9428,34.0909,133077.0
2018-05-10 11:30:00,41.43,41.66,41.37,41.6,264732.0,34.0992,34.2885,34.0498,34.2391,264732.0
2018-05-10 12:00:00,41.59,41.63,41.49,41.55,76502.0,34.2308,34.2638,34.1485,34.1979,76502.0
2018-05-10 12:30:00,41.55,41.78,41.5,41.71,62554.0,34.1979,34.3872,34.1568,34.3296,62554.0
2018-05-10 13:00:00,41.71,41.81,41.71,41.72,47220.0,34.3296,34.4119,34.3296,34.3378,47220.0
2018-05-10 13:30:00,41.7,41.73,41.6,41.72,50700.0,34.3214,34.3461,34.2391,34.3378,50700.0
2018-05-10 14:00:00,41.74,41.99,41.71,41.98,98929.0,34.3543,34.5601,34.3296,34.5518,98929.0
2018-05-10 14:30:00,41.97,41.97,41.79,41.91,85995.0,34.5436,34.5436,34.3954,34.4942,85995.0
2018-05-10 15:00:00,41.91,41.99,41.79,41.84,240307.0,34.4942,34.5601,34.3954,34.4366,240307.0
2018-05-10 15:30:00,41.83,41.93,41.77,41.87,380728.0,34.4284,34.5107,34.379,34.4613,380728.0
2018-05-11 09:30:00,41.74,42.06,41.26,41.95,365272.0,34.3543,34.6177,33.9592,34.5271,365272.0
2018-05-11 10:00:00,41.96,42.2,41.79,42.1,180386.0,34.5354,34.7329,34.3954,34.6506,180386.0
2018-05-11 10:30:00,42.09,42.29,41.96,42.27,111533.0,34.6424,34.807,34.5354,34.7905,111533.0
2018-05-11 11:00:00,42.27,42.47,42.22,42.46,79023.0,34.7905,34.9551,34.7494,34.9469,79023.0
2018-05-11 11:30:00,42.47,42.73,42.46,42.51,84983.0,34.9551,35.1691,34.9469,34.988,84983.0
2018-05-11 12:00:00,42.51,42.55,42.28,42.36,71932.0,34.988,35.021,34.7987,34.8646,71932.0
2018-05-11 12:30:00,42.35,42.54,42.34,42.41,100795.0,34.8564,35.0127,34.8481,34.9057,100795.0
2018-05-11 13:00:00,42.39,42.44,42.26,42.27,86883.0,34.8893,34.9304,34.7823,34.7905,86883.0
2018-05-11 13:30:00,42.26,42.42,42.2,42.41,77134.0,34.7823,34.914,34.7329,34.9057,77134.0
2018-05-11 14:00:00,42.4,42.47,42.26,42.43,62713.0,34.8975,34.9551,34.7823,34.9222,62713.0
2018-05-11 14:30:00,42.43,42.58,42.43,42.58,80875.0,34.9222,35.0457,34.9222,35.0457,80875.0
2018-05-11 15:00:00,42.58,42.59,42.45,42.54,88857.0,35.0457,35.0539,34.9387,35.0127,88857.0
2018-05-11 15:30:00,42.55,42.61,42.51,42.58,365745.0,35.021,35.0704,34.988,35.0457,365745.0
2018-05-14 09:30:00,42.62,43.02,42.07,42.94,502500.0,35.0786,35.4078,34.6259,35.342,502500.0
2018-05-14 10:00:00,42.94,43.24,42.94,43.1,137819.0,35.342,35.5889,35.342,35.4737,137819.0
2018-05-14 10:30:00,43.11,43.31,42.84,42.89,131418.0,35.4819,35.6465,35.2597,35.3008,131418.0
2018-05-14 11:00:00,42.91,43.25,42.87,43.16,100590.0,35.3173,35.5971,35.2843,35.523,100590.0
2018-05-14 11:30:00,43.17,43.47,43.16,43.46,161799.0,35.5313,35.7782,35.523,35.77,161799.0
2018-05-14 12:00:00,43.47,43.67,43.4,43.41,117906.0,35.7782,35.9428,35.7206,35.7288,117906.0
2018-05-14 12:30:00,43.4,43.56,43.39,43.47,65649.0,35.7206,35.8523,35.7123,35.7782,65649.0
2018-05-14 13:00:00,43.45,43.52,43.34,43.46,115166.0,35.7617,35.8193,35.6712,35.77,115166.0
2018-05-14 13:30:00,43.47,43.54,43.36,43.43,94680.0,35.7782,35.8358,35.6876,35.7453,94680.0
2018-05-14 14:00:00,43.43,43.44,43.33,43.4,81927.0,35.7453,35.7535,35.663,35.7206,81927.0
2018-05-14 14:30:00,43.4,43.45,43.35,43.44,94206.0,35.7206,35.7617,35.6794,35.7535,94206.0
2018-05-14 15:00:00,43.45,43.56,43.38,43.55,146601.0,35.7617,35.8523,35.7041,35.844,146601.0
2018-05-14 15:30:00,43.56,43.57,43.4,43.44,378861.0,35.8523,35.8605,35.7206,35.7535,378861.0
2018-05-15 09:30:00,43.32,43.55,43.13,43.3,146602.0,35.6547,35.844,35.4983,35.6383,146602.0
2018-05-15 10:00:00,43.35,43.48,43.15,43.21,69223.0,35.6794,35.7864,35.5148,35.5642,69223.0
2018-05-15 10:30:00,43.23,43.73,43.23,43.72,84334.0,35.5806,35.9922,35.5806,35.9839,84334.0
2018-05-15 11:00:00,43.71,43.8,43.53,43.56,151438.0,35.9757,36.0498,35.8276,35.8523,151438.0
2018-05-15 11:30:00,43.57,43.71,43.52,43.55,96240.0,35.8605,35.9757,35.8193,35.844,96240.0
2018-05-15 12:00:00,43.56,43.57,43.4,43.46,60226.0,35.8523,35.8605,35.7206,35.77,60226.0
2018-05-15 12:30:00,43.48,43.73,43.48,43.63,44388.0,35.7864,35.9922,35.7864,35.9099,44388.0
2018-05-15 13:00:00,43.61,43.61,43.4,43.4,68686.0,35.8934,35.8934,35.7206,35.7206,68686.0
2018-05-15 13:30:00,43.4,43.51,43.4,43.41,166426.0,35.7206,35.8111,35.7206,35.7288,166426.0
2018-05-15 14:00:00,43.41,43.51,43.38,43.46,105862.0,35.7288,35.8111,35.7041,35.77,105862.0
2018-05-15 14:30:00,43.45,43.55,43.42,43.47,79607.0,35.7617,35.844,35.737,35.7782,79607.0
2018-05-15 15:00:00,43.47,43.6,43.44,43.46,107667.0,35.7782,35.8852,35.7535,35.77,107667.0
2018-05-15 15:30:00,43.45,43.64,43.44,43.61,316972.0,35.7617,35.9181,35.7535,35.8934,316972.0
2018-05-16 09:30:00,43.96,44.97,43.85,44.19,292167.0,36.1815,37.0128,36.0909,36.3708,292167.0
2018-05-16 10:00:00,44.19,44.22,43.6,43.72,156030.0,36.3708,36.3955,35.8852,35.9839,156030.0
2018-05-16 10:30:00,43.72,43.95,43.58,43.9,170868.0,35.9839,36.1732,35.8687,36.1321,170868.0
2018-05-16 11:00:00,43.89,43.89,43.47,43.5,114340.0,36.1239,36.1239,35.7782,35.8029,114340.0
2018-05-16 11:30:00,43.51,43.64,43.34,43.64,269102.0,35.8111,35.9181,35.6712,35.9181,269102.0
2018-05-16 12:00:00,43.65,43.82,43.61,43.7,97864.0,35.9263,36.0663,35.8934,35.9675,97864.0
2018-05-16 12:30:00,43.71,43.89,43.69,43.87,82420.0,35.9757,36.1239,35.9593,36.1074,82420.0
2018-05-16 13:00:00,43.85,44.12,43.83,43.99,165424.0,36.0909,36.3132,36.0745,36.2062,165424.0
2018-05-16 13:30:00,44.0,44.12,43.82,44.12,89138.0,36.2144,36.3132,36.0663,36.3132,89138.0
2018-05-16 14:00:00,44.12,44.36,44.1,44.35,125082.0,36.3132,36.5107,36.2967,36.5025,125082.0
2018-05-16 14:30:00,44.35,44.41,44.16,44.17,135044.0,36.5025,36.5519,36.3461,36.3543,135044.0
2018-05-16 15:00:00,44.16,44.18,44.07,44.12,107363.0,36.3461,36.3626,36.272,36.3132,107363.0
2018-05-16 15:30:00,44.13,44.23,44.06,44.14,285893.0,36.3214,36.4037,36.2638,36.3296,285893.0
2018-05-17 09:30:00,44.11,44.42,43.73,44.36,175040.0,36.3049,36.5601,35.9922,36.5107,175040.0
2018-05-17 10:00:00,44.37,44.56,44.24,44.24,78819.0,36.5189,36.6753,36.4119,36.4119,78819.0
2018-05-17 10:30:00,44.25,44.39,44.23,44.24,83221.0,36.4202,36.5354,36.4037,36.4119,83221.0
2018-05-17 11:00:00,44.23,44.31,44.15,44.31,88272.0,36.4037,36.4695,36.3379,36.4695,88272.0
2018-05-17 11:30:00,44.3,44.32,43.92,43.92,57814.0,36.4613,36.4778,36.1486,36.1486,57814.0
2018-05-17 12:00:00,43.93,44.0,43.86,43.94,90457.0,36.1568,36.2144,36.0992,36.165,90457.0
2018-05-17 12:30:00,43.93,43.97,43.84,43.86,59974.0,36.1568,36.1897,36.0827,36.0992,59974.0
2018-05-17 13:00:00,43.86,43.94,43.83,43.91,66134.0,36.0992,36.165,36.0745,36.1403,66134.0
2018-05-17 13:30:00,43.92,43.96,43.75,43.79,62434.0,36.1486,36.1815,36.0086,36.0416,62434.0
2018-05-17 14:00:00,43.81,44.05,43.73,44.02,118767.0,36.058,36.2556,35.9922,36.2309,118767.0
2018-05-17 14:30:00,44.02,44.1,43.99,44.05,73600.0,36.2309,36.2967,36.2062,36.2556,73600.0
2018-05-17 15:00:00,44.06,44.06,43.84,43.84,77473.0,36.2638,36.2638,36.0827,36.0827,77473.0
2018-05-17 15:30:00,43.84,43.93,43.83,43.91,301922.0,36.0827,36.1568,36.0745,36.1403,301922.0
2018-05-18 09:30:00,43.63,43.9,43.36,43.47,219950.0,35.9099,36.1321,35.6876,35.7782,219950.0
2018-05-18 10:00:00,43.48,43.65,43.38,43.55,164992.0,35.7864,35.9263,35.7041,35.844,164992.0
2018-05-18 10:30:00,43.55,43.57,43.38,43.49,216324.0,35.844,35.8605,35.7041,35.7946,216324.0
2018-05-18 11:00:00,43.5,43.6,43.38,43.38,296330.0,35.8029,35.8852,35.7041,35.7041,296330.0
2018-05-18 11:30:00,43.4,43.52,43.38,43.47,149080.0,35.7206,35.8193,35.7041,35.7782,149080.0
2018-05-18 12:00:00,43.47,43.48,43.34,43.44,157559.0,35.7782,35.7864,35.6712,35.7535,157559.0
2018-05-18 12:30:00,43.43,43.51,43.4,43.49,117714.0,35.7453,35.8111,35.7206,35.7946,117714.0
2018-05-18 13:00:00,43.49,43.56,43.46,43.47,65597.0,35.7946,35.8523,35.77,35.7782,65597.0
2018-05-18 13:30:00,43.48,43.53,43.46,43.47,119438.0,35.7864,35.8276,35.77,35.7782,119438.0
2018-05-18 14:00:00,43.47,43.52,43.45,43.5,84578.0,35.7782,35.8193,35.7617,35.8029,84578.0
2018-05-18 14:30:00,43.5,43.51,43.46,43.47,104969.0,35.8029,35.8111,35.77,35.7782,104969.0
2018-05-18 15:00:00,43.47,43.51,43.46,43.47,120582.0,35.7782,35.8111,35.77,35.7782,120582.0
2018-05-18 15:30:00,43.47,43.49,43.44,43.44,453419.0,35.7782,35.7946,35.7535,35.7535,453419.0
2018-05-21 09:30:00,43.79,44.53,43.7,44.27,196024.0,36.0416,36.6506,35.9675,36.4366,196024.0
2018-05-21 10:00:00,44.29,44.81,44.1,44.64,197419.0,36.4531,36.8811,36.2967,36.7412,197419.0
2018-05-21 10:30:00,44.64,44.83,44.43,44.62,129054.0,36.7412,36.8975,36.5683,36.7247,129054.0
2018-05-21 11:00:00,44.62,44.77,44.53,44.62,118853.0,36.7247,36.8482,36.6506,36.7247,118853.0
2018-05-21 11:30:00,44.62,44.62,44.37,44.42,129473.0,36.7247,36.7247,36.5189,36.5601,129473.0
2018-05-21 12:00:00,44.43,44.5,44.32,44.35,294957.0,36.5683,36.6259,36.4778,36.5025,294957.0
2018-05-21 12:30:00,44.34,44.37,44.24,44.29,88931.0,36.4942,36.5189,36.4119,36.4531,88931.0
2018-05-21 13:00:00,44.3,44.3,44.12,44.19,146871.0,36.4613,36.4613,36.3132,36.3708,146871.0
2018-05-21 13:30:00,44.19,44.26,44.0,44.1,143839.0,36.3708,36.4284,36.2144,36.2967,143839.0
2018-05-21 14:00:00,44.11,44.13,44.0,44.13,91097.0,36.3049,36.3214,36.2144,36.3214,91097.0
2018-05-21 14:30:00,44.12,44.18,44.03,44.09,104415.0,36.3132,36.3626,36.2391,36.2885,104415.0
2018-05-21 15:00:00,44.09,44.21,44.01,44.08,161899.0,36.2885,36.3872,36.2226,36.2802,161899.0
2018-05-21 15:30:00,44.08,44.14,44.01,44.07,620259.0,36.2802,36.3296,36.2226,36.272,620259.0
2018-05-22 09:30:00,44.41,44.89,44.12,44.29,327238.0,36.5519,36.9469,36.3132,36.4531,327238.0
2018-05-22 10:00:00,44.3,44.97,44.29,44.55,188946.0,36.4613,37.0128,36.4531,36.6671,188946.0
2018-05-22 10:30:00,44.53,44.68,44.36,44.43,189023.0,36.6506,36.7741,36.5107,36.5683,189023.0
2018-05-22 11:00:00,44.43,44.8,44.38,44.68,128308.0,36.5683,36.8728,36.5272,36.7741,128308.0
2018-05-22 11:30:00,44.68,44.69,44.52,44.64,108978.0,36.7741,36.7823,36.6424,36.7412,108978.0
2018-05-22 12:00:00,44.66,44.69,44.51,44.54,90480.0,36.7576,36.7823,36.6342,36.6588,90480.0
2018-05-22 12:30:00,44.54,44.6,44.42,44.58,94829.0,36.6588,36.7082,36.5601,36.6918,94829.0
2018-05-22 13:00:00,44.57,44.65,44.54,44.65,65033.0,36.6835,36.7494,36.6588,36.7494,65033.0
2018-05-22 13:30:00,44.64,44.64,44.52,44.57,75281.0,36.7412,36.7412,36.6424,36.6835,75281.0
2018-05-22 14:00:00,44.56,44.61,44.31,44.36,85527.0,36.6753,36.7165,36.4695,36.5107,85527.0
2018-05-22 14:30:00,44.37,44.43,44.26,44.29,136027.0,36.5189,36.5683,36.4284,36.4531,136027.0
2018-05-22 15:00:00,44.29,44.38,44.28,44.33,156672.0,36.4531,36.5272,36.4449,36.486,156672.0
2018-05-22 15:30:00,44.33,44.39,44.22,44.28,409503.0,36.486,36.5354,36.3955,36.4449,409503.0
2018-05-23 09:30:00,44.11,44.31,43.84,44.15,206010.0,36.3049,36.4695,36.0827,36.3379,206010.0
2018-05-23 10:00:00,44.14,44.33,43.86,44.32,192863.0,36.3296,36.486,36.0992,36.4778,192863.0
2018-05-23 10:30:00,44.31,44.44,44.05,44.05,144220.0,36.4695,36.5765,36.2556,36.2556,144220.0
2018-05-23 11:00:00,44.05,44.3,43.94,44.21,145780.0,36.2556,36.4613,36.165,36.3872,145780.0
2018-05-23 11:30:00,44.21,44.78,44.21,44.75,184618.0,36.3872,36.8564,36.3872,36.8317,184618.0
2018-05-23 12:00:00,44.75,44.83,44.54,44.62,198880.0,36.8317,36.8975,36.6588,36.7247,198880.0
2018-05-23 12:30:00,44.62,44.8,44.59,44.78,184918.0,36.7247,36.8728,36.7,36.8564,184918.0
2018-05-23 13:00:00,44.79,44.81,44.68,44.77,92944.0,36.8646,36.8811,36.7741,36.8482,92944.0
2018-05-23 13:30:00,44.76,44.85,44.71,44.83,122058.0,36.8399,36.914,36.7988,36.8975,122058.0
2018-05-23 14:00:00,44.82,44.98,44.8,44.87,140697.0,36.8893,37.021,36.8728,36.9305,140697.0
2018-05-23 14:30:00,44.85,45.05,44.79,45.01,203010.0,36.914,37.0786,36.8646,37.0457,203010.0
2018-05-23 15:00:00,45.0,45.11,44.95,45.03,418789.0,37.0375,37.128,36.9963,37.0621,418789.0
2018-05-23 15:30:00,45.03,45.09,44.99,45.02,540856.0,37.0621,37.1115,37.0292,37.0539,540856.0
2018-05-24 09:30:00,44.8,45.59,44.65,44.91,359665.0,36.8728,37.5231,36.7494,36.9634,359665.0
2018-05-24 10:00:00,44.91,45.55,44.83,45.52,266596.0,36.9634,37.4901,36.8975,37.4654,266596.0
2018-05-24 10:30:00,45.51,46.11,45.45,46.09,423905.0,37.4572,37.951,37.4078,37.9346,423905.0
2018-05-24 11:00:00,46.1,46.7,46.07,46.28,380470.0,37.9428,38.4366,37.9181,38.091,380470.0
2018-05-24 11:30:00,46.28,46.3,46.08,46.28,221356.0,38.091,38.1074,37.9264,38.091,221356.0
2018-05-24 12:00:00,46.28,46.47,46.27,46.36,389045.0,38.091,38.2473,38.0827,38.1568,389045.0
2018-05-24 12:30:00,46.36,46.37,46.19,46.32,210407.0,38.1568,38.165,38.0169,38.1239,210407.0
2018-05-24 13:00:00,46.31,46.48,46.28,46.4,274107.0,38.1157,38.2556,38.091,38.1897,274107.0
2018-05-24 13:30:00,46.39,46.58,46.35,46.5,215408.0,38.1815,38.3379,38.1486,38.272,215408.0
2018-05-24 14:00:00,46.49,46.6,46.44,46.49,176944.0,38.2638,38.3543,38.2227,38.2638,176944.0
2018-05-24 14:30:00,46.49,46.6,46.12,46.22,762988.0,38.2638,38.3543,37.9593,38.0416,762988.0
2018-05-24 15:00:00,46.21,46.38,46.14,46.25,600719.0,38.0334,38.1733,37.9757,38.0663,600719.0
2018-05-24 15:30:00,46.25,46.54,46.08,46.39,1737300.0,38.0663,38.305,37.9264,38.1815,1737300.0
2018-05-25 09:30:00,52.37,53.36,50.7,51.74,5656760.0,43.1034,43.9182,41.7289,42.5848,5656760.0
2018-05-25 10:00:00,51.74,54.18,51.45,53.42,3973748.0,42.5848,44.5931,42.3462,43.9676,3973748.0
2018-05-25 10:30:00,53.42,53.85,52.41,52.53,2307606.0,43.9676,44.3215,43.1363,43.2351,2307606.0
2018-05-25 11:00:00,52.53,53.19,52.17,52.65,1753567.0,43.2351,43.7783,42.9388,43.3338,1753567.0
2018-05-25 11:30:00,52.66,53.59,52.46,53.37,1437633.0,43.3421,44.1075,43.1774,43.9264,1437633.0
2018-05-25 12:00:00,53.4,53.55,53.2,53.35,882213.0,43.9511,44.0746,43.7865,43.91,882213.0
2018-05-25 12:30:00,53.35,53.85,53.1,53.84,779002.0,43.91,44.3215,43.7042,44.3133,779002.0
2018-05-25 13:00:00,53.84,54.0,53.37,53.37,1347679.0,44.3133,44.4449,43.9264,43.9264,1347679.0
2018-05-25 13:30:00,53.38,54.6,53.36,54.51,1463026.0,43.9347,44.9388,43.9182,44.8647,1463026.0
2018-05-25 14:00:00,54.51,54.98,54.05,54.79,1662414.0,44.8647,45.2515,44.4861,45.0952,1662414.0
2018-05-25 14:30:00,54.8,55.85,54.76,55.43,1952973.0,45.1034,45.9676,45.0705,45.6219,1952973.0
2018-05-25 15:00:00,55.43,55.55,54.82,55.46,1478777.0,45.6219,45.7207,45.1199,45.6466,1478777.0
2018-05-25 15:30:00,55.47,56.28,55.37,55.81,3082350.0,45.6548,46.3215,45.5725,45.9347,3082350.0
2018-05-29 09:30:00,55.44,55.67,53.79,54.24,1526813.0,45.6301,45.8194,44.2721,44.6425,1526813.0
2018-05-29 10:00:00,54.25,55.09,54.2,54.68,616183.0,44.6507,45.3421,44.6096,45.0046,616183.0
2018-05-29 10:30:00,54.72,54.74,54.18,54.51,454975.0,45.0375,45.054,44.5931,44.8647,454975.0
2018-05-29 11:00:00,54.49,54.57,54.18,54.48,274865.0,44.8482,44.9141,44.5931,44.84,274865.0
2018-05-29 11:30:00,54.49,54.59,53.82,53.86,267623.0,44.8482,44.9305,44.2968,44.3297,267623.0
2018-05-29 12:00:00,53.84,54.25,53.79,54.12,347279.0,44.3133,44.6507,44.2721,44.5437,347279.0
2018-05-29 12:30:00,54.11,54.5,54.08,54.46,234810.0,44.5355,44.8565,44.5108,44.8236,234810.0
2018-05-29 13:00:00,54.46,54.47,54.1,54.17,148265.0,44.8236,44.8318,44.5273,44.5849,148265.0
2018-05-29 13:30:00,54.17,54.45,54.04,54.29,164990.0,44.5849,44.8153,44.4779,44.6836,164990.0
2018-05-29 14:00:00,54.28,54.44,54.11,54.44,182109.0,44.6754,44.8071,44.5355,44.8071,182109.0
2018-05-29 14:30:00,54.43,54.43,54.19,54.22,221395.0,44.7989,44.7989,44.6013,44.626,221395.0
2018-05-29 15:00:00,54.22,54.36,54.21,54.35,240639.0,44.626,44.7412,44.6178,44.733,240639.0
2018-05-29 15:30:00,54.35,54.68,54.28,54.57,573092.0,44.733,45.0046,44.6754,44.9141,573092.0
2018-05-30 09:30:00,55.04,55.04,53.71,54.75,403970.0,45.3009,45.3009,44.2063,45.0622,403970.0
2018-05-30 10:00:00,54.76,54.94,54.47,54.79,327779.0,45.0705,45.2186,44.8318,45.0952,327779.0
2018-05-30 10:30:00,54.8,55.19,54.69,54.75,382342.0,45.1034,45.4244,45.0129,45.0622,382342.0
2018-05-30 11:00:00,54.75,55.06,54.62,55.04,237277.0,45.0622,45.3174,44.9552,45.3009,237277.0
2018-05-30 11:30:00,55.04,55.17,54.79,54.86,195114.0,45.3009,45.4079,45.0952,45.1528,195114.0
2018-05-30 12:00:00,54.86,55.15,54.86,55.06,118169.0,45.1528,45.3915,45.1528,45.3174,118169.0
2018-05-30 12:30:00,55.06,55.35,55.02,55.34,177264.0,45.3174,45.5561,45.2845,45.5478,177264.0
2018-05-30 13:00:00,55.33,55.43,55.16,55.18,102407.0,45.5396,45.6219,45.3997,45.4162,102407.0
2018-05-30 13:30:00,55.19,55.2,55.01,55.07,140170.0,45.4244,45.4326,45.2762,45.3256,140170.0
2018-05-30 14:00:00,55.07,55.08,54.87,54.91,163857.0,45.3256,45.3338,45.161,45.1939,163857.0
2018-05-30 14:30:00,54.92,54.93,54.58,54.6,199964.0,45.2022,45.2104,44.9223,44.9388,199964.0
2018-05-30 15:00:00,54.6,54.74,54.53,54.55,188866.0,44.9388,45.054,44.8812,44.8976,188866.0
2018-05-30 15:30:00,54.55,54.66,54.51,54.57,494878.0,44.8976,44.9882,44.8647,44.9141,494878.0
2018-05-31 09:30:00,54.73,55.02,54.35,54.36,195273.0,45.0458,45.2845,44.733,44.7412,195273.0
2018-05-31 10:00:00,54.38,54.93,54.28,54.8,171930.0,44.7577,45.2104,44.6754,45.1034,171930.0
2018-05-31 10:30:00,54.78,54.87,54.23,54.3,136880.0,45.0869,45.161,44.6342,44.6919,136880.0
2018-05-31 11:00:00,54.3,54.35,54.06,54.35,95882.0,44.6919,44.733,44.4943,44.733,95882.0
2018-05-31 11:30:00,54.33,54.5,54.24,54.45,69073.0,44.7166,44.8565,44.6425,44.8153,69073.0
2018-05-31 12:00:00,54.44,54.45,54.19,54.22,67340.0,44.8071,44.8153,44.6013,44.626,67340.0
2018-05-31 12:30:00,54.22,54.25,54.05,54.23,59068.0,44.626,44.6507,44.4861,44.6342,59068.0
2018-05-31 13:00:00,54.21,54.22,54.04,54.12,63386.0,44.6178,44.626,44.4779,44.5437,63386.0
2018-05-31 13:30:00,54.11,54.15,53.91,53.93,101837.0,44.5355,44.5684,44.3709,44.3873,101837.0
2018-05-31 14:00:00,53.91,53.96,53.84,53.89,171390.0,44.3709,44.412,44.3133,44.3544,171390.0
2018-05-31 14:30:00,53.88,53.94,53.78,53.93,120545.0,44.3462,44.3956,44.2639,44.3873,120545.0
2018-05-31 15:00:00,53.94,54.08,53.87,54.01,112585.0,44.3956,44.5108,44.3379,44.4532,112585.0
2018-05-31 15:30:00,54.02,54.15,53.94,53.98,345088.0,44.4614,44.5684,44.3956,44.4285,345088.0
2018-06-01 09:30:00,54.11,54.47,53.44,54.15,226717.0,44.5355,44.8318,43.984,44.5684,226717.0
2018-06-01 10:00:00,54.15,54.85,54.12,54.73,183545.0,44.5684,45.1445,44.5437,45.0458,183545.0
2018-06-01 10:30:00,54.75,54.85,54.49,54.59,143624.0,45.0622,45.1445,44.8482,44.9305,143624.0
2018-06-01 11:00:00,54.6,54.78,54.55,54.55,110169.0,44.9388,45.0869,44.8976,44.8976,110169.0
2018-06-01 11:30:00,54.55,54.63,54.37,54.39,140619.0,44.8976,44.9635,44.7495,44.7659,140619.0
2018-06-01 12:00:00,54.38,54.64,54.34,54.35,162052.0,44.7577,44.9717,44.7248,44.733,162052.0
2018-06-01 12:30:00,54.37,54.71,54.36,54.68,99568.0,44.7495,45.0293,44.7412,45.0046,99568.0
2018-06-01 13:00:00,54.66,54.76,54.6,54.73,78829.0,44.9882,45.0705,44.9388,45.0458,78829.0
2018-06-01 13:30:00,54.72,54.77,54.58,54.7,107525.0,45.0375,45.0787,44.9223,45.0211,107525.0
2018-06-01 14:00:00,54.71,54.8,54.62,54.77,109710.0,45.0293,45.1034,44.9552,45.0787,109710.0
2018-06-01 14:30:00,54.75,54.76,54.21,54.69,312570.0,45.0622,45.0705,44.6178,45.0129,312570.0
2018-06-01 15:00:00,54.69,54.74,54.63,54.65,137322.0,45.0129,45.054,44.9635,44.9799,137322.0
2018-06-01 15:30:00,54.65,54.83,54.61,54.7,418261.0,44.9799,45.1281,44.947,45.0211,418261.0
2018-06-04 09:30:00,54.92,55.81,54.68,55.55,308178.0,45.2022,45.9347,45.0046,45.7207,308178.0
2018-06-04 10:00:00,55.52,55.81,55.33,55.39,230353.0,45.696,45.9347,45.5396,45.589,230353.0
2018-06-04 10:30:00,55.37,55.44,55.01,55.08,137580.0,45.5725,45.6301,45.2762,45.3338,137580.0
2018-06-04 11:00:00,55.06,55.37,54.99,55.35,221940.0,45.3174,45.5725,45.2598,45.5561,221940.0
2018-06-04 11:30:00,55.35,55.37,54.86,54.9,171253.0,45.5561,45.5725,45.1528,45.1857,171253.0
2018-06-04 12:00:00,54.91,54.91,54.56,54.89,164759.0,45.1939,45.1939,44.9059,45.1775,164759.0
2018-06-04 12:30:00,54.89,55.0,54.78,54.92,158118.0,45.1775,45.268,45.0869,45.2022,158118.0
2018-06-04 13:00:00,54.93,55.09,54.92,55.02,112873.0,45.2104,45.3421,45.2022,45.2845,112873.0
2018-06-04 13:30:00,55.02,55.36,55.01,55.17,85907.0,45.2845,45.5643,45.2762,45.4079,85907.0
2018-06-04 14:00:00,55.17,55.35,55.17,55.25,129533.0,45.4079,45.5561,45.4079,45.4738,129533.0
2018-06-04 14:30:00,55.25,55.5,55.25,55.5,102936.0,45.4738,45.6795,45.4738,45.6795,102936.0
2018-06-04 15:00:00,55.49,55.7,55.4,55.68,190064.0,45.6713,45.8441,45.5972,45.8277,190064.0
2018-06-04 15:30:00,55.67,55.9,55.64,55.76,473208.0,45.8194,46.0087,45.7948,45.8935,473208.0
2018-06-05 09:30:00,55.57,56.65,55.24,56.48,295276.0,45.7371,46.626,45.4655,46.4861,295276.0
2018-06-05 10:00:00,56.47,56.78,56.35,56.44,243135.0,46.4779,46.733,46.3791,46.4532,243135.0
2018-06-05 10:30:00,56.44,56.49,56.02,56.39,136679.0,46.4532,46.4944,46.1075,46.412,136679.0
2018-06-05 11:00:00,56.39,56.49,56.33,56.44,103592.0,46.412,46.4944,46.3627,46.4532,103592.0
2018-06-05 11:30:00,56.44,56.5,56.26,56.39,83626.0,46.4532,46.5026,46.305,46.412,83626.0
2018-06-05 12:00:00,56.39,56.54,56.29,56.45,66500.0,46.412,46.5355,46.3297,46.4614,66500.0
2018-06-05 12:30:00,56.44,56.63,56.42,56.56,79225.0,46.4532,46.6096,46.4367,46.552,79225.0
2018-06-05 13:00:00,56.55,56.66,56.35,56.39,140989.0,46.5437,46.6343,46.3791,46.412,140989.0
2018-06-05 13:30:00,56.39,56.6,56.36,56.48,144336.0,46.412,46.5849,46.3874,46.4861,144336.0
2018-06-05 14:00:00,56.48,56.91,56.48,56.87,119180.0,46.4861,46.84,46.4861,46.8071,119180.0
2018-06-05 14:30:00,56.87,57.04,56.84,56.94,114933.0,46.8071,46.947,46.7824,46.8647,114933.0
2018-06-05 15:00:00,56.94,57.14,56.92,57.12,184209.0,46.8647,47.0293,46.8483,47.0129,184209.0
2018-06-05 15:30:00,57.12,57.28,56.9,57.06,649335.0,47.0129,47.1446,46.8318,46.9635,649335.0
2018-06-06 09:30:00,57.5,58.06,56.49,56.6,403296.0,47.3256,47.7865,46.4944,46.5849,403296.0
2018-06-06 10:00:00,56.59,57.34,56.42,57.3,163144.0,46.5767,47.1939,46.4367,47.161,163144.0
2018-06-06 10:30:00,57.3,57.64,57.24,57.63,135901.0,47.161,47.4409,47.1116,47.4326,135901.0
2018-06-06 11:00:00,57.64,57.72,57.35,57.46,172592.0,47.4409,47.5067,47.2022,47.2927,172592.0
2018-06-06 11:30:00,57.44,57.54,56.95,56.95,101632.0,47.2763,47.3586,46.873,46.873,101632.0
2018-06-06 12:00:00,56.96,56.98,56.62,56.63,92045.0,46.8812,46.8976,46.6013,46.6096,92045.0
2018-06-06 12:30:00,56.63,56.72,56.45,56.62,116704.0,46.6096,46.6837,46.4614,46.6013,116704.0
2018-06-06 13:00:00,56.63,56.64,56.31,56.41,107156.0,46.6096,46.6178,46.3462,46.4285,107156.0
2018-06-06 13:30:00,56.41,56.6,56.4,56.56,65817.0,46.4285,46.5849,46.4203,46.552,65817.0
2018-06-06 14:00:00,56.58,56.84,56.58,56.84,62612.0,46.5684,46.7824,46.5684,46.7824,62612.0
2018-06-06 14:30:00,56.83,56.96,56.77,56.89,64938.0,46.7742,46.8812,46.7248,46.8236,64938.0
2018-06-06 15:00:00,56.89,57.06,56.87,56.91,89363.0,46.8236,46.9635,46.8071,46.84,89363.0
2018-06-06 15:30:00,56.91,57.02,56.88,56.99,242433.0,46.84,46.9306,46.8153,46.9059,242433.0
2018-06-07 09:30:00,56.85,57.66,56.66,57.39,163848.0,46.7907,47.4573,46.6343,47.2351,163848.0
2018-06-07 10:00:00,57.39,57.84,57.22,57.8,170354.0,47.2351,47.6055,47.0952,47.5726,170354.0
2018-06-07 10:30:00,57.81,58.03,57.65,57.65,197198.0,47.5808,47.7619,47.4491,47.4491,197198.0
2018-06-07 11:00:00,57.66,57.88,57.5,57.57,81689.0,47.4573,47.6384,47.3256,47.3833,81689.0
2018-06-07 11:30:00,57.59,57.62,57.38,57.57,52920.0,47.3997,47.4244,47.2269,47.3833,52920.0
2018-06-07 12:00:00,57.58,57.8,57.57,57.77,65268.0,47.3915,47.5726,47.3833,47.5479,65268.0
2018-06-07 12:30:00,57.77,57.77,57.5,57.55,55530.0,47.5479,47.5479,47.3256,47.3668,55530.0
2018-06-07 13:00:00,57.57,57.8,57.54,57.67,57782.0,47.3833,47.5726,47.3586,47.4656,57782.0
2018-06-07 13:30:00,57.68,57.75,57.5,57.68,65958.0,47.4738,47.5314,47.3256,47.4738,65958.0
2018-06-07 14:00:00,57.68,57.76,57.51,57.55,111223.0,47.4738,47.5396,47.3339,47.3668,111223.0
2018-06-07 14:30:00,57.54,57.67,57.52,57.61,55022.0,47.3586,47.4656,47.3421,47.4162,55022.0
2018-06-07 15:00:00,57.61,57.79,57.58,57.73,78957.0,47.4162,47.5643,47.3915,47.5149,78957.0
2018-06-07 15:30:00,57.73,57.89,57.63,57.65,267957.0,47.5149,47.6466,47.4326,47.4491,267957.0
2018-06-08 09:30:00,58.09,58.78,57.63,58.72,245046.0,47.8112,48.3791,47.4326,48.3298,245046.0
2018-06-08 10:00:00,58.75,58.99,58.4,58.76,361847.0,48.3545,48.552,48.0664,48.3627,361847.0
2018-06-08 10:30:00,58.76,58.82,58.43,58.6,174085.0,48.3627,48.4121,48.0911,48.231,174085.0
2018-06-08 11:00:00,58.58,58.73,58.21,58.31,168871.0,48.2145,48.338,47.91,47.9923,168871.0
2018-06-08 11:30:00,58.32,58.57,58.31,58.49,124665.0,48.0005,48.2063,47.9923,48.1405,124665.0
2018-06-08 12:00:00,58.48,58.84,58.44,58.79,111880.0,48.1322,48.4285,48.0993,48.3874,111880.0
2018-06-08 12:30:00,58.79,59.16,58.79,59.1,132818.0,48.3874,48.6919,48.3874,48.6425,132818.0
2018-06-08 13:00:00,59.1,59.19,59.0,59.17,148235.0,48.6425,48.7166,48.5602,48.7001,148235.0
2018-06-08 13:30:00,59.18,59.19,58.85,58.97,155282.0,48.7084,48.7166,48.4368,48.5355,155282.0
2018-06-08 14:00:00,58.99,59.05,58.84,58.89,97154.0,48.552,48.6014,48.4285,48.4697,97154.0
2018-06-08 14:30:00,58.89,58.97,58.83,58.88,87141.0,48.4697,48.5355,48.4203,48.4615,87141.0
2018-06-08 15:00:00,58.89,59.15,58.89,59.1,128290.0,48.4697,48.6837,48.4697,48.6425,128290.0
2018-06-08 15:30:00,59.09,59.09,58.81,58.91,405501.0,48.6343,48.6343,48.4038,48.4861,405501.0
2018-06-11 09:30:00,59.15,59.4,58.18,58.3,321417.0,48.6837,48.8894,47.8853,47.9841,321417.0
2018-06-11 10:00:00,58.32,58.4,57.95,58.06,283576.0,48.0005,48.0664,47.696,47.7865,283576.0
2018-06-11 10:30:00,58.06,58.1,57.79,58.03,183541.0,47.7865,47.8195,47.5643,47.7619,183541.0
2018-06-11 11:00:00,58.04,58.54,57.98,58.54,167544.0,47.7701,48.1816,47.7207,48.1816,167544.0
2018-06-11 11:30:00,58.53,58.62,57.9,57.97,204519.0,48.1734,48.2475,47.6549,47.7125,204519.0
2018-06-11 12:00:00,57.97,58.15,57.71,57.72,314041.0,47.7125,47.8606,47.4985,47.5067,314041.0
2018-06-11 12:30:00,57.72,57.87,57.66,57.86,119657.0,47.5067,47.6302,47.4573,47.6219,119657.0
2018-06-11 13:00:00,57.87,57.89,57.74,57.79,110567.0,47.6302,47.6466,47.5232,47.5643,110567.0
2018-06-11 13:30:00,57.79,58.0,57.64,58.0,120446.0,47.5643,47.7372,47.4409,47.7372,120446.0
2018-06-11 14:00:00,57.99,58.06,57.67,57.76,154936.0,47.7289,47.7865,47.4656,47.5396,154936.0
2018-06-11 14:30:00,57.75,57.95,57.64,57.88,146289.0,47.5314,47.696,47.4409,47.6384,146289.0
2018-06-11 15:00:00,57.89,58.12,57.81,57.99,213615.0,47.6466,47.8359,47.5808,47.7289,213615.0
2018-06-11 15:30:00,58.0,58.15,57.98,58.0,460442.0,47.7372,47.8606,47.7207,47.7372,460442.0
2018-06-12 09:30:00,58.46,58.56,57.09,57.93,296722.0,48.1158,48.1981,46.9882,47.6796,296722.0
2018-06-12 10:00:00,57.93,58.2,57.64,57.77,183154.0,47.6796,47.9018,47.4409,47.5479,183154.0
2018-06-12 10:30:00,57.8,58.3,57.77,58.19,128705.0,47.5726,47.9841,47.5479,47.8935,128705.0
2018-06-12 11:00:00,58.2,58.3,58.07,58.12,141477.0,47.9018,47.9841,47.7948,47.8359,141477.0
2018-06-12 11:30:00,58.12,58.28,58.02,58.1,79437.0,47.8359,47.9676,47.7536,47.8195,79437.0
2018-06-12 12:00:00,58.1,58.23,57.97,57.99,77028.0,47.8195,47.9265,47.7125,47.7289,77028.0
2018-06-12 12:30:00,57.98,58.06,57.85,57.94,92146.0,47.7207,47.7865,47.6137,47.6878,92146.0
2018-06-12 13:00:00,57.94,58.11,57.85,58.03,120096.0,47.6878,47.8277,47.6137,47.7619,120096.0
2018-06-12 13:30:00,58.03,58.18,57.89,58.18,72329.0,47.7619,47.8853,47.6466,47.8853,72329.0
2018-06-12 14:00:00,58.19,58.21,57.98,58.03,111013.0,47.8935,47.91,47.7207,47.7619,111013.0
2018-06-12 14:30:00,58.04,58.09,57.74,57.77,103815.0,47.7701,47.8112,47.5232,47.5479,103815.0
2018-06-12 15:00:00,57.77,57.91,57.72,57.8,148329.0,47.5479,47.6631,47.5067,47.5726,148329.0
2018-06-12 15:30:00,57.8,57.99,57.76,57.93,284082.0,47.5726,47.7289,47.5396,47.6796,284082.0
2018-06-13 09:30:00,58.05,58.19,57.36,58.03,163713.0,47.7783,47.8935,47.2104,47.7619,163713.0
2018-06-13 10:00:00,58.02,58.38,57.8,57.89,140670.0,47.7536,48.0499,47.5726,47.6466,140670.0
2018-06-13 10:30:00,57.9,58.23,57.38,57.48,217420.0,47.6549,47.9265,47.2269,47.3092,217420.0
2018-06-13 11:00:00,57.49,57.57,57.33,57.4,174040.0,47.3174,47.3833,47.1857,47.2433,174040.0
2018-06-13 11:30:00,57.39,57.51,57.22,57.41,121285.0,47.2351,47.3339,47.0952,47.2516,121285.0
2018-06-13 12:00:00,57.41,57.77,57.41,57.7,122013.0,47.2516,47.5479,47.2516,47.4902,122013.0
2018-06-13 12:30:00,57.69,57.74,57.49,57.54,109531.0,47.482,47.5232,47.3174,47.3586,109531.0
2018-06-13 13:00:00,57.54,57.74,57.53,57.67,71414.0,47.3586,47.5232,47.3503,47.4656,71414.0
2018-06-13 13:30:00,57.66,57.75,57.41,57.41,94588.0,47.4573,47.5314,47.2516,47.2516,94588.0
2018-06-13 14:00:00,57.37,57.54,57.18,57.19,179889.0,47.2186,47.3586,47.0623,47.0705,179889.0
2018-06-13 14:30:00,57.17,57.3,57.04,57.15,135901.0,47.054,47.161,46.947,47.0376,135901.0
2018-06-13 15:00:00,57.15,57.39,57.15,57.29,111608.0,47.0376,47.2351,47.0376,47.1528,111608.0
2018-06-13 15:30:00,57.29,57.36,57.12,57.2,310276.0,47.1528,47.2104,47.0129,47.0787,310276.0
2018-06-14 09:30:00,57.09,57.61,56.35,57.54,290340.0,46.9882,47.4162,46.3791,47.3586,290340.0
2018-06-14 10:00:00,57.58,57.81,57.26,57.32,126318.0,47.3915,47.5808,47.1281,47.1775,126318.0
2018-06-14 10:30:00,57.34,57.34,56.59,57.18,137366.0,47.1939,47.1939,46.5767,47.0623,137366.0
2018-06-14 11:00:00,57.15,57.37,56.89,57.26,154816.0,47.0376,47.2186,46.8236,47.1281,154816.0
2018-06-14 11:30:00,57.28,57.65,57.17,57.61,135185.0,47.1446,47.4491,47.054,47.4162,135185.0
2018-06-14 12:00:00,57.6,57.75,57.49,57.54,62719.0,47.4079,47.5314,47.3174,47.3586,62719.0
2018-06-14 12:30:00,57.54,57.74,57.52,57.71,61582.0,47.3586,47.5232,47.3421,47.4985,61582.0
2018-06-14 13:00:00,57.71,57.71,57.38,57.56,96962.0,47.4985,47.4985,47.2269,47.375,96962.0
2018-06-14 13:30:00,57.55,57.72,57.52,57.68,47516.0,47.3668,47.5067,47.3421,47.4738,47516.0
2018-06-14 14:00:00,57.67,57.76,57.61,57.64,63791.0,47.4656,47.5396,47.4162,47.4409,63791.0
2018-06-14 14:30:00,57.65,57.69,57.51,57.57,55626.0,47.4491,47.482,47.3339,47.3833,55626.0
2018-06-14 15:00:00,57.57,57.66,57.49,57.66,97569.0,47.3833,47.4573,47.3174,47.4573,97569.0
2018-06-14 15:30:00,57.65,57.77,57.54,57.65,376006.0,47.4491,47.5479,47.3586,47.4491,376006.0
2018-06-15 09:30:00,57.22,58.0,57.1,57.86,341766.0,47.0952,47.7372,46.9964,47.6219,341766.0
2018-06-15 10:00:00,57.89,58.12,57.66,57.92,105996.0,47.6466,47.8359,47.4573,47.6713,105996.0
2018-06-15 10:30:00,57.89,57.89,57.47,57.59,169434.0,47.6466,47.6466,47.3009,47.3997,169434.0
2018-06-15 11:00:00,57.63,57.74,56.96,57.03,175447.0,47.4326,47.5232,46.8812,46.9388,175447.0
2018-06-15 11:30:00,57.03,57.15,56.83,57.01,90004.0,46.9388,47.0376,46.7742,46.9223,90004.0
2018-06-15 12:00:00,57.01,57.22,56.94,57.04,92813.0,46.9223,47.0952,46.8647,46.947,92813.0
2018-06-15 12:30:00,57.04,57.22,56.91,56.98,156586.0,46.947,47.0952,46.84,46.8976,156586.0
2018-06-15 13:00:00,56.98,57.04,56.92,56.94,89087.0,46.8976,46.947,46.8483,46.8647,89087.0
2018-06-15 13:30:00,56.94,57.1,56.89,57.08,81288.0,46.8647,46.9964,46.8236,46.98,81288.0
2018-06-15 14:00:00,57.08,57.34,57.0,57.31,77070.0,46.98,47.1939,46.9141,47.1693,77070.0
2018-06-15 14:30:00,57.32,57.42,57.25,57.31,101724.0,47.1775,47.2598,47.1199,47.1693,101724.0
2018-06-15 15:00:00,57.3,57.3,57.01,57.05,144431.0,47.161,47.161,46.9223,46.9553,144431.0
2018-06-15 15:30:00,57.04,57.12,56.76,56.88,712695.0,46.947,47.0129,46.7166,46.8153,712695.0
2018-06-18 09:30:00,56.43,56.72,55.63,56.49,567740.0,46.445,46.6837,45.7865,46.4944,567740.0
2018-06-18 10:00:00,56.5,56.78,56.12,56.73,276078.0,46.5026,46.733,46.1898,46.6919,276078.0
2018-06-18 10:30:00,56.75,56.99,56.67,56.73,137805.0,46.7083,46.9059,46.6425,46.6919,137805.0
2018-06-18 11:00:00,56.72,56.86,56.45,56.5,122623.0,46.6837,46.7989,46.4614,46.5026,122623.0
2018-06-18 11:30:00,56.5,56.53,56.12,56.17,99449.0,46.5026,46.5273,46.1898,46.231,99449.0
2018-06-18 12:00:00,56.16,56.18,55.83,55.92,95357.0,46.2227,46.2392,45.9511,46.0252,95357.0
2018-06-18 12:30:00,55.92,55.97,55.76,55.86,110336.0,46.0252,46.0664,45.8935,45.9758,110336.0
2018-06-18 13:00:00,55.87,55.91,55.68,55.76,117491.0,45.9841,46.017,45.8277,45.8935,117491.0
2018-06-18 13:30:00,55.77,55.91,55.75,55.77,78218.0,45.9018,46.017,45.8853,45.9018,78218.0
2018-06-18 14:00:00,55.78,56.0,55.73,55.93,102526.0,45.91,46.0911,45.8688,46.0334,102526.0
2018-06-18 14:30:00,55.95,55.97,55.77,55.8,150069.0,46.0499,46.0664,45.9018,45.9264,150069.0
2018-06-18 15:00:00,55.79,56.1,55.77,56.06,192102.0,45.9182,46.1734,45.9018,46.1404,192102.0
2018-06-18 15:30:00,56.07,56.09,55.82,55.92,532534.0,46.1487,46.1651,45.9429,46.0252,532534.0
2018-06-19 09:30:00,55.55,56.25,55.41,55.46,230317.0,45.7207,46.2968,45.6055,45.6466,230317.0
2018-06-19 10:00:00,55.48,55.55,55.06,55.45,147562.0,45.6631,45.7207,45.3174,45.6384,147562.0
2018-06-19 10:30:00,55.43,55.86,55.32,55.68,98559.0,45.6219,45.9758,45.5314,45.8277,98559.0
2018-06-19 11:00:00,55.69,55.9,55.47,55.82,129218.0,45.8359,46.0087,45.6548,45.9429,129218.0
2018-06-19 11:30:00,55.82,56.12,55.79,56.02,162058.0,45.9429,46.1898,45.9182,46.1075,162058.0
2018-06-19 12:00:00,56.04,56.26,55.98,56.07,133498.0,46.124,46.305,46.0746,46.1487,133498.0
2018-06-19 12:30:00,56.06,56.63,56.05,56.51,228527.0,46.1404,46.6096,46.1322,46.5108,228527.0
2018-06-19 13:00:00,56.5,56.52,55.97,56.02,94831.0,46.5026,46.519,46.0664,46.1075,94831.0
2018-06-19 13:30:00,56.01,56.08,55.88,56.05,88181.0,46.0993,46.1569,45.9923,46.1322,88181.0
2018-06-19 14:00:00,56.06,56.17,56.0,56.03,78279.0,46.1404,46.231,46.0911,46.1157,78279.0
2018-06-19 14:30:00,56.02,56.24,55.88,56.24,126534.0,46.1075,46.2886,45.9923,46.2886,126534.0
2018-06-19 15:00:00,56.25,56.26,56.0,56.03,116798.0,46.2968,46.305,46.0911,46.1157,116798.0
2018-06-19 15:30:00,56.04,56.14,55.84,56.05,342414.0,46.124,46.2063,45.9594,46.1322,342414.0
2018-06-20 09:30:00,56.51,56.62,55.65,55.67,139279.0,46.5108,46.6013,45.803,45.8194,139279.0
2018-06-20 10:00:00,55.7,56.17,55.67,56.17,119739.0,45.8441,46.231,45.8194,46.231,119739.0
2018-06-20 10:30:00,56.17,56.43,56.04,56.39,63714.0,46.231,46.445,46.124,46.412,63714.0
2018-06-20 11:00:00,56.37,56.57,56.16,56.55,61377.0,46.3956,46.5602,46.2227,46.5437,61377.0
2018-06-20 11:30:00,56.57,56.61,56.47,56.51,57611.0,46.5602,46.5931,46.4779,46.5108,57611.0
2018-06-20 12:00:00,56.5,56.74,56.5,56.72,64014.0,46.5026,46.7001,46.5026,46.6837,64014.0
2018-06-20 12:30:00,56.72,56.78,56.65,56.71,51318.0,46.6837,46.733,46.626,46.6754,51318.0
2018-06-20 13:00:00,56.71,56.76,56.62,56.62,52880.0,46.6754,46.7166,46.6013,46.6013,52880.0
2018-06-20 13:30:00,56.65,56.68,56.43,56.49,44895.0,46.626,46.6507,46.445,46.4944,44895.0
2018-06-20 14:00:00,56.48,56.5,56.4,56.46,46025.0,46.4861,46.5026,46.4203,46.4697,46025.0
2018-06-20 14:30:00,56.46,56.58,56.46,56.51,54987.0,46.4697,46.5684,46.4697,46.5108,54987.0
2018-06-20 15:00:00,56.5,56.85,56.49,56.84,85810.0,46.5026,46.7907,46.4944,46.7824,85810.0
2018-06-20 15:30:00,56.85,56.85,56.64,56.69,248154.0,46.7907,46.7907,46.6178,46.659,248154.0
2018-06-21 09:30:00,56.3,57.24,56.16,56.95,144659.0,46.338,47.1116,46.2227,46.873,144659.0
2018-06-21 10:00:00,56.96,57.16,56.79,56.91,143151.0,46.8812,47.0458,46.7413,46.84,143151.0
2018-06-21 10:30:00,56.92,57.14,56.78,56.97,136356.0,46.8483,47.0293,46.733,46.8894,136356.0
2018-06-21 11:00:00,56.97,57.13,56.9,57.07,94681.0,46.8894,47.0211,46.8318,46.9717,94681.0
2018-06-21 11:30:00,57.07,57.29,57.0,57.25,54240.0,46.9717,47.1528,46.9141,47.1199,54240.0
2018-06-21 12:00:00,57.25,57.26,57.05,57.26,74178.0,47.1199,47.1281,46.9553,47.1281,74178.0
2018-06-21 12:30:00,57.25,57.28,57.04,57.04,52695.0,47.1199,47.1446,46.947,46.947,52695.0
2018-06-21 13:00:00,57.06,57.09,56.93,56.93,65744.0,46.9635,46.9882,46.8565,46.8565,65744.0
2018-06-21 13:30:00,56.94,57.12,56.89,57.1,59308.0,46.8647,47.0129,46.8236,46.9964,59308.0
2018-06-21 14:00:00,57.09,57.26,57.03,57.2,59097.0,46.9882,47.1281,46.9388,47.0787,59097.0
2018-06-21 14:30:00,57.21,57.24,57.05,57.06,74599.0,47.087,47.1116,46.9553,46.9635,74599.0
2018-06-21 15:00:00,57.05,57.1,56.92,57.0,159631.0,46.9553,46.9964,46.8483,46.9141,159631.0
2018-06-21 15:30:00,57.0,57.0,56.59,56.81,339737.0,46.9141,46.9141,46.5767,46.7577,339737.0
2018-06-22 09:30:00,56.21,56.57,55.53,56.12,327494.0,46.2639,46.5602,45.7042,46.1898,327494.0
2018-06-22 10:00:00,56.13,56.24,55.78,55.81,138269.0,46.1981,46.2886,45.91,45.9347,138269.0
2018-06-22 10:30:00,55.8,56.04,55.57,55.73,193706.0,45.9264,46.124,45.7371,45.8688,193706.0
2018-06-22 11:00:00,55.73,56.03,55.66,56.03,299228.0,45.8688,46.1157,45.8112,46.1157,299228.0
2018-06-22 11:30:00,56.03,56.12,55.72,55.75,101412.0,46.1157,46.1898,45.8606,45.8853,101412.0
2018-06-22 12:00:00,55.75,55.86,55.34,55.34,79493.0,45.8853,45.9758,45.5478,45.5478,79493.0
2018-06-22 12:30:00,55.36,55.38,54.76,54.83,154764.0,45.5643,45.5808,45.0705,45.1281,154764.0
2018-06-22 13:00:00,54.81,55.53,54.32,54.65,342538.0,45.1116,45.7042,44.7083,44.9799,342538.0
2018-06-22 13:30:00,54.66,54.87,54.58,54.72,161095.0,44.9882,45.161,44.9223,45.0375,161095.0
2018-06-22 14:00:00,54.72,54.96,54.65,54.71,105414.0,45.0375,45.2351,44.9799,45.0293,105414.0
2018-06-22 14:30:00,54.73,54.95,54.69,54.79,141819.0,45.0458,45.2268,45.0129,45.0952,141819.0
2018-06-22 15:00:00,54.79,54.86,54.49,54.63,134252.0,45.0952,45.1528,44.8482,44.9635,134252.0
2018-06-22 15:30:00,54.63,54.65,54.47,54.57,563941.0,44.9635,44.9799,44.8318,44.9141,563941.0
2018-06-25 09:30:00,54.17,54.57,53.78,54.08,294554.0,44.5849,44.9141,44.2639,44.5108,294554.0
2018-06-25 10:00:00,54.11,54.19,53.71,53.9,220475.0,44.5355,44.6013,44.2063,44.3626,220475.0
2018-06-25 10:30:00,53.88,54.21,53.82,54.09,147599.0,44.3462,44.6178,44.2968,44.519,147599.0
2018-06-25 11:00:00,54.08,54.12,53.59,53.68,71585.0,44.5108,44.5437,44.1075,44.1816,71585.0
2018-06-25 11:30:00,53.7,54.12,53.7,53.9,71201.0,44.198,44.5437,44.198,44.3626,71201.0
2018-06-25 12:00:00,53.9,53.93,53.58,53.83,101707.0,44.3626,44.3873,44.0993,44.305,101707.0
2018-06-25 12:30:00,53.83,54.16,53.83,54.14,66654.0,44.305,44.5766,44.305,44.5602,66654.0
2018-06-25 13:00:00,54.15,54.15,53.7,53.74,114311.0,44.5684,44.5684,44.198,44.231,114311.0
2018-06-25 13:30:00,53.74,53.94,53.57,53.63,108005.0,44.231,44.3956,44.091,44.1404,108005.0
2018-06-25 14:00:00,53.63,53.66,53.34,53.34,111926.0,44.1404,44.1651,43.9017,43.9017,111926.0
2018-06-25 14:30:00,53.34,53.36,52.87,53.08,165884.0,43.9017,43.9182,43.5149,43.6877,165884.0
2018-06-25 15:00:00,53.08,53.23,52.98,53.09,162905.0,43.6877,43.8112,43.6054,43.696,162905.0
2018-06-25 15:30:00,53.08,53.46,53.0,53.18,347448.0,43.6877,44.0005,43.6219,43.77,347448.0
2018-06-26 09:30:00,53.17,53.53,52.99,53.13,157725.0,43.7618,44.0581,43.6137,43.7289,157725.0
2018-06-26 10:00:00,53.18,53.71,52.84,52.89,206905.0,43.77,44.2063,43.4902,43.5314,206905.0
2018-06-26 10:30:00,52.9,53.15,52.8,53.02,127371.0,43.5396,43.7453,43.4573,43.6384,127371.0
2018-06-26 11:00:00,53.01,53.3,52.99,53.04,101942.0,43.6301,43.8688,43.6137,43.6548,101942.0
2018-06-26 11:30:00,53.04,53.5,52.96,53.42,87692.0,43.6548,44.0334,43.589,43.9676,87692.0
2018-06-26 12:00:00,53.41,53.64,53.33,53.51,91235.0,43.9593,44.1486,43.8935,44.0416,91235.0
2018-06-26 12:30:00,53.5,53.59,53.33,53.41,57916.0,44.0334,44.1075,43.8935,43.9593,57916.0
2018-06-26 13:00:00,53.41,53.7,53.38,53.58,86247.0,43.9593,44.198,43.9347,44.0993,86247.0
2018-06-26 13:30:00,53.57,53.63,53.45,53.63,53083.0,44.091,44.1404,43.9923,44.1404,53083.0
2018-06-26 14:00:00,53.63,53.7,53.54,53.62,77177.0,44.1404,44.198,44.0663,44.1322,77177.0
2018-06-26 14:30:00,53.62,53.82,53.51,53.78,118818.0,44.1322,44.2968,44.0416,44.2639,118818.0
2018-06-26 15:00:00,53.76,53.8,53.64,53.71,100187.0,44.2474,44.2803,44.1486,44.2063,100187.0
2018-06-26 15:30:00,53.71,53.93,53.67,53.72,274707.0,44.2063,44.3873,44.1733,44.2145,274707.0
2018-06-27 09:30:00,53.92,54.67,53.81,54.67,163947.0,44.3791,44.9964,44.2886,44.9964,163947.0
2018-06-27 10:00:00,54.65,55.03,54.4,54.44,157272.0,44.9799,45.2927,44.7742,44.8071,157272.0
2018-06-27 10:30:00,54.41,54.85,54.31,54.83,149394.0,44.7824,45.1445,44.7001,45.1281,149394.0
2018-06-27 11:00:00,54.83,54.83,53.99,54.04,126835.0,45.1281,45.1281,44.4367,44.4779,126835.0
2018-06-27 11:30:00,54.03,54.08,53.79,53.85,76591.0,44.4696,44.5108,44.2721,44.3215,76591.0
2018-06-27 12:00:00,53.85,54.03,53.72,53.72,51616.0,44.3215,44.4696,44.2145,44.2145,51616.0
2018-06-27 12:30:00,53.72,53.75,53.46,53.63,85347.0,44.2145,44.2392,44.0005,44.1404,85347.0
2018-06-27 13:00:00,53.64,53.74,53.44,53.5,65013.0,44.1486,44.231,43.984,44.0334,65013.0
2018-06-27 13:30:00,53.5,53.58,53.34,53.45,44708.0,44.0334,44.0993,43.9017,43.9923,44708.0
2018-06-27 14:00:00,53.42,53.51,53.31,53.31,55913.0,43.9676,44.0416,43.877,43.877,55913.0
2018-06-27 14:30:00,53.28,53.37,53.21,53.27,76138.0,43.8523,43.9264,43.7947,43.8441,76138.0
2018-06-27 15:00:00,53.25,53.51,53.1,53.47,161120.0,43.8277,44.0416,43.7042,44.0087,161120.0
2018-06-27 15:30:00,53.48,53.51,53.32,53.32,508972.0,44.017,44.0416,43.8853,43.8853,508972.0
2018-06-28 09:30:00,53.37,53.8,53.29,53.72,92679.0,43.9264,44.2803,43.8606,44.2145,92679.0
2018-06-28 10:00:00,53.73,53.94,53.03,53.03,143265.0,44.2227,44.3956,43.6466,43.6466,143265.0
2018-06-28 10:30:00,53.03,53.44,53.02,53.42,110260.0,43.6466,43.984,43.6384,43.9676,110260.0
2018-06-28 11:00:00,53.44,53.64,53.24,53.59,80456.0,43.984,44.1486,43.8194,44.1075,80456.0
2018-06-28 11:30:00,53.57,53.7,53.42,53.57,86875.0,44.091,44.198,43.9676,44.091,86875.0
2018-06-28 12:00:00,53.58,53.69,53.44,53.63,51448.0,44.0993,44.1898,43.984,44.1404,51448.0
2018-06-28 12:30:00,53.6,53.83,53.59,53.79,66516.0,44.1157,44.305,44.1075,44.2721,66516.0
2018-06-28 13:00:00,53.78,53.82,53.64,53.76,38078.0,44.2639,44.2968,44.1486,44.2474,38078.0
2018-06-28 13:30:00,53.76,53.96,53.76,53.83,55562.0,44.2474,44.412,44.2474,44.305,55562.0
2018-06-28 14:00:00,53.84,54.05,53.83,53.99,84972.0,44.3133,44.4861,44.305,44.4367,84972.0
2018-06-28 14:30:00,54.0,54.19,53.99,54.11,88050.0,44.4449,44.6013,44.4367,44.5355,88050.0
2018-06-28 15:00:00,54.1,54.21,54.01,54.13,141984.0,44.5273,44.6178,44.4532,44.5519,141984.0
2018-06-28 15:30:00,54.13,54.14,53.89,54.06,398994.0,44.5519,44.5602,44.3544,44.4943,398994.0
2018-06-29 09:30:00,56.28,56.53,54.08,54.13,1036904.0,46.3215,46.5273,44.5108,44.5519,1036904.0
2018-06-29 10:00:00,54.12,54.43,53.74,53.86,351388.0,44.5437,44.7989,44.231,44.3297,351388.0
2018-06-29 10:30:00,53.85,54.09,53.49,53.61,292112.0,44.3215,44.519,44.0252,44.124,292112.0
2018-06-29 11:00:00,53.6,53.82,53.12,53.43,245875.0,44.1157,44.2968,43.7207,43.9758,245875.0
2018-06-29 11:30:00,53.44,53.58,52.8,52.84,259045.0,43.984,44.0993,43.4573,43.4902,259045.0
2018-06-29 12:00:00,52.84,53.48,52.74,53.37,188442.0,43.4902,44.017,43.4079,43.9264,188442.0
2018-06-29 12:30:00,53.37,53.49,53.25,53.48,111533.0,43.9264,44.0252,43.8277,44.017,111533.0
2018-06-29 13:00:00,53.48,53.62,53.32,53.4,120052.0,44.017,44.1322,43.8853,43.9511,120052.0
2018-06-29 13:30:00,53.4,53.49,53.03,53.15,212096.0,43.9511,44.0252,43.6466,43.7453,212096.0
2018-06-29 14:00:00,53.16,53.37,53.03,53.26,156416.0,43.7536,43.9264,43.6466,43.8359,156416.0
2018-06-29 14:30:00,53.25,53.28,53.01,53.25,160038.0,43.8277,43.8523,43.6301,43.8277,160038.0
2018-06-29 15:00:00,53.25,53.34,52.99,53.03,238991.0,43.8277,43.9017,43.6137,43.6466,238991.0
2018-06-29 15:30:00,53.03,53.17,52.6,52.66,592217.0,43.6466,43.7618,43.2927,43.3421,592217.0
2018-07-02 09:30:00,52.32,52.44,50.9,51.39,339575.0,43.0622,43.161,41.8935,42.2968,339575.0
2018-07-02 10:00:00,51.38,51.74,51.26,51.74,252300.0,42.2885,42.5848,42.1898,42.5848,252300.0
2018-07-02 10:30:00,51.75,51.92,51.52,51.92,200132.0,42.5931,42.733,42.4038,42.733,200132.0
2018-07-02 11:00:00,51.92,52.05,51.71,51.91,174241.0,42.733,42.84,42.5602,42.7248,174241.0
2018-07-02 11:30:00,51.88,51.9,51.45,51.58,167416.0,42.7001,42.7165,42.3462,42.4532,167416.0
2018-07-02 12:00:00,51.6,51.63,51.33,51.5,203651.0,42.4696,42.4943,42.2474,42.3873,203651.0
2018-07-02 12:30:00,51.5,51.81,51.47,51.8,122800.0,42.3873,42.6425,42.3626,42.6342,122800.0
2018-07-02 13:00:00,51.79,51.97,51.73,51.84,201207.0,42.626,42.7741,42.5766,42.6671,201207.0
2018-07-02 13:30:00,51.84,52.18,51.83,52.16,131022.0,42.6671,42.947,42.6589,42.9305,131022.0
2018-07-02 14:00:00,52.16,52.22,51.88,51.96,150487.0,42.9305,42.9799,42.7001,42.7659,150487.0
2018-07-02 14:30:00,51.99,52.06,51.83,51.84,135704.0,42.7906,42.8482,42.6589,42.6671,135704.0
2018-07-02 15:00:00,51.83,52.19,51.83,52.13,175839.0,42.6589,42.9552,42.6589,42.9058,175839.0
2018-07-02 15:30:00,52.14,52.21,51.96,52.03,705599.0,42.9141,42.9717,42.7659,42.8235,705599.0
2018-07-03 09:30:00,52.3,52.38,51.89,52.34,168000.0,43.0458,43.1116,42.7083,43.0787,168000.0
2018-07-03 10:00:00,52.37,52.94,52.29,52.84,126680.0,43.1034,43.5725,43.0375,43.4902,126680.0
2018-07-03 10:30:00,52.8,52.8,52.28,52.29,101796.0,43.4573,43.4573,43.0293,43.0375,101796.0
2018-07-03 11:00:00,52.31,52.69,52.28,52.61,90950.0,43.054,43.3667,43.0293,43.3009,90950.0
2018-07-03 11:30:00,52.62,52.67,52.25,52.4,97959.0,43.3091,43.3503,43.0046,43.1281,97959.0
2018-07-03 12:00:00,52.39,52.44,52.22,52.34,78744.0,43.1198,43.161,42.9799,43.0787,78744.0
2018-07-03 12:30:00,52.34,52.39,52.05,52.18,192248.0,43.0787,43.1198,42.84,42.947,192248.0
2018-07-05 09:30:00,52.46,52.79,51.53,51.54,202392.0,43.1774,43.4491,42.412,42.4202,202392.0
2018-07-05 10:00:00,51.55,51.94,51.48,51.81,234065.0,42.4285,42.7495,42.3708,42.6425,234065.0
2018-07-05 10:30:00,51.81,52.22,51.73,51.91,104572.0,42.6425,42.9799,42.5766,42.7248,104572.0
2018-07-05 11:00:00,51.89,52.35,51.88,52.21,113252.0,42.7083,43.0869,42.7001,42.9717,113252.0
2018-07-05 11:30:00,52.21,52.5,52.2,52.47,259234.0,42.9717,43.2104,42.9634,43.1857,259234.0
2018-07-05 12:00:00,52.47,52.61,52.4,52.52,162977.0,43.1857,43.3009,43.1281,43.2268,162977.0
2018-07-05 12:30:00,52.52,52.58,52.26,52.3,236671.0,43.2268,43.2762,43.0128,43.0458,236671.0
2018-07-05 13:00:00,52.27,52.38,52.21,52.22,55511.0,43.0211,43.1116,42.9717,42.9799,55511.0
2018-07-05 13:30:00,52.2,52.21,52.05,52.14,53871.0,42.9634,42.9717,42.84,42.9141,53871.0
2018-07-05 14:00:00,52.14,52.3,52.0,52.28,55046.0,42.9141,43.0458,42.7988,43.0293,55046.0
2018-07-05 14:30:00,52.29,52.29,52.1,52.14,48418.0,43.0375,43.0375,42.8811,42.9141,48418.0
2018-07-05 15:00:00,52.13,52.16,52.01,52.02,76794.0,42.9058,42.9305,42.8071,42.8153,76794.0
2018-07-05 15:30:00,52.03,52.23,52.02,52.13,292532.0,42.8235,42.9881,42.8153,42.9058,292532.0
2018-07-06 09:30:00,52.39,53.12,52.12,53.05,216431.0,43.1198,43.7207,42.8976,43.663,216431.0
2018-07-06 10:00:00,53.05,53.5,53.03,53.47,132209.0,43.663,44.0334,43.6466,44.0087,132209.0
2018-07-06 10:30:00,53.47,53.53,53.32,53.39,87276.0,44.0087,44.0581,43.8853,43.9429,87276.0
2018-07-06 11:00:00,53.39,53.39,53.05,53.08,92946.0,43.9429,43.9429,43.663,43.6877,92946.0
2018-07-06 11:30:00,53.1,53.13,52.93,53.0,101152.0,43.7042,43.7289,43.5643,43.6219,101152.0
2018-07-06 12:00:00,53.0,53.07,52.83,52.9,88438.0,43.6219,43.6795,43.482,43.5396,88438.0
2018-07-06 12:30:00,52.88,52.98,52.82,52.97,62261.0,43.5231,43.6054,43.4737,43.5972,62261.0
2018-07-06 13:00:00,52.97,53.0,52.68,52.72,78800.0,43.5972,43.6219,43.3585,43.3914,78800.0
2018-07-06 13:30:00,52.73,52.88,52.55,52.56,92359.0,43.3997,43.5231,43.2515,43.2597,92359.0
2018-07-06 14:00:00,52.56,52.62,52.26,52.39,122170.0,43.2597,43.3091,43.0128,43.1198,122170.0
2018-07-06 14:30:00,52.39,52.39,52.14,52.3,123372.0,43.1198,43.1198,42.9141,43.0458,123372.0
2018-07-06 15:00:00,52.3,52.49,52.28,52.43,92604.0,43.0458,43.2021,43.0293,43.1528,92604.0
2018-07-06 15:30:00,52.41,52.42,52.25,52.29,429545.0,43.1363,43.1445,43.0046,43.0375,429545.0
2018-07-09 09:30:00,52.4,53.16,52.4,52.89,231919.0,43.1281,43.7536,43.1281,43.5314,231919.0
2018-07-09 10:00:00,52.87,53.18,52.87,53.13,125236.0,43.5149,43.77,43.5149,43.7289,125236.0
2018-07-09 10:30:00,53.13,53.26,52.96,53.14,103488.0,43.7289,43.8359,43.589,43.7371,103488.0
2018-07-09 11:00:00,53.14,53.41,53.14,53.27,132064.0,43.7371,43.9593,43.7371,43.8441,132064.0
2018-07-09 11:30:00,53.27,53.27,53.03,53.12,89154.0,43.8441,43.8441,43.6466,43.7207,89154.0
2018-07-09 12:00:00,53.12,53.27,53.1,53.11,75015.0,43.7207,43.8441,43.7042,43.7124,75015.0
2018-07-09 12:30:00,53.1,53.11,52.98,53.06,75352.0,43.7042,43.7124,43.6054,43.6713,75352.0
2018-07-09 13:00:00,53.05,53.21,53.03,53.21,85319.0,43.663,43.7947,43.6466,43.7947,85319.0
2018-07-09 13:30:00,53.22,53.26,53.07,53.13,80039.0,43.803,43.8359,43.6795,43.7289,80039.0
2018-07-09 14:00:00,53.12,53.25,53.1,53.25,82234.0,43.7207,43.8277,43.7042,43.8277,82234.0
2018-07-09 14:30:00,53.24,53.31,53.12,53.16,99376.0,43.8194,43.877,43.7207,43.7536,99376.0
2018-07-09 15:00:00,53.16,53.28,53.1,53.26,115994.0,43.7536,43.8523,43.7042,43.8359,115994.0
2018-07-09 15:30:00,53.26,53.51,53.22,53.46,553424.0,43.8359,44.0416,43.803,44.0005,553424.0
2018-07-10 09:30:00,53.4,53.61,52.98,53.26,260977.0,43.9511,44.124,43.6054,43.8359,260977.0
2018-07-10 10:00:00,53.25,53.53,53.14,53.25,117202.0,43.8277,44.0581,43.7371,43.8277,117202.0
2018-07-10 10:30:00,53.23,53.33,52.98,53.14,125161.0,43.8112,43.8935,43.6054,43.7371,125161.0
2018-07-10 11:00:00,53.15,53.17,52.93,53.0,145697.0,43.7453,43.7618,43.5643,43.6219,145697.0
2018-07-10 11:30:00,52.98,53.13,52.88,52.99,124606.0,43.6054,43.7289,43.5231,43.6137,124606.0
2018-07-10 12:00:00,52.99,53.08,52.89,53.05,72508.0,43.6137,43.6877,43.5314,43.663,72508.0
2018-07-10 12:30:00,53.06,53.13,52.9,52.97,92838.0,43.6713,43.7289,43.5396,43.5972,92838.0
2018-07-10 13:00:00,52.97,52.97,52.7,52.81,77927.0,43.5972,43.5972,43.375,43.4655,77927.0
2018-07-10 13:30:00,52.81,52.91,52.76,52.88,95898.0,43.4655,43.5478,43.4244,43.5231,95898.0
2018-07-10 14:00:00,52.89,52.99,52.86,52.96,67888.0,43.5314,43.6137,43.5067,43.589,67888.0
2018-07-10 14:30:00,52.97,53.06,52.92,53.02,98365.0,43.5972,43.6713,43.556,43.6384,98365.0
2018-07-10 15:00:00,53.02,53.02,52.9,52.95,102787.0,43.6384,43.6384,43.5396,43.5807,102787.0
2018-07-10 15:30:00,52.95,53.12,52.95,53.03,360150.0,43.5807,43.7207,43.5807,43.6466,360150.0
2018-07-11 09:30:00,52.32,52.86,52.1,52.51,246862.0,43.0622,43.5067,42.8811,43.2186,246862.0
2018-07-11 10:00:00,52.55,52.55,52.16,52.53,165816.0,43.2515,43.2515,42.9305,43.2351,165816.0
2018-07-11 10:30:00,52.54,52.61,52.31,52.34,81331.0,43.2433,43.3009,43.054,43.0787,81331.0
2018-07-11 11:00:00,52.35,52.45,52.24,52.28,88025.0,43.0869,43.1692,42.9964,43.0293,88025.0
2018-07-11 11:30:00,52.27,52.3,51.97,51.99,202720.0,43.0211,43.0458,42.7741,42.7906,202720.0
2018-07-11 12:00:00,52.0,52.05,51.81,51.82,109364.0,42.7988,42.84,42.6425,42.6507,109364.0
2018-07-11 12:30:00,51.81,51.89,51.7,51.87,68285.0,42.6425,42.7083,42.5519,42.6918,68285.0
2018-07-11 13:00:00,51.88,51.91,51.68,51.72,65940.0,42.7001,42.7248,42.5355,42.5684,65940.0
2018-07-11 13:30:00,51.72,51.85,51.62,51.71,85412.0,42.5684,42.6754,42.4861,42.5602,85412.0
2018-07-11 14:00:00,51.71,52.01,51.71,52.0,62371.0,42.5602,42.8071,42.5602,42.7988,62371.0
2018-07-11 14:30:00,52.02,52.06,51.86,51.97,70185.0,42.8153,42.8482,42.6836,42.7741,70185.0
2018-07-11 15:00:00,51.97,52.02,51.91,51.99,122049.0,42.7741,42.8153,42.7248,42.7906,122049.0
2018-07-11 15:30:00,51.99,52.15,51.97,52.03,588777.0,42.7906,42.9223,42.7741,42.8235,588777.0
2018-07-12 09:30:00,52.02,52.19,51.51,51.97,235194.0,42.8153,42.9552,42.3955,42.7741,235194.0
2018-07-12 10:00:00,51.94,52.27,51.79,51.8,76933.0,42.7495,43.0211,42.626,42.6342,76933.0
2018-07-12 10:30:00,51.8,51.83,51.37,51.38,74514.0,42.6342,42.6589,42.2803,42.2885,74514.0
2018-07-12 11:00:00,51.39,51.47,51.26,51.42,80260.0,42.2968,42.3626,42.1898,42.3215,80260.0
2018-07-12 11:30:00,51.42,51.64,51.39,51.61,110193.0,42.3215,42.5025,42.2968,42.4778,110193.0
2018-07-12 12:00:00,51.62,51.98,51.57,51.98,107231.0,42.4861,42.7824,42.4449,42.7824,107231.0
2018-07-12 12:30:00,51.99,52.26,51.97,52.26,88159.0,42.7906,43.0128,42.7741,43.0128,88159.0
2018-07-12 13:00:00,52.25,52.34,52.13,52.21,88615.0,43.0046,43.0787,42.9058,42.9717,88615.0
2018-07-12 13:30:00,52.21,52.22,52.02,52.03,46318.0,42.9717,42.9799,42.8153,42.8235,46318.0
2018-07-12 14:00:00,52.03,52.05,51.91,51.91,66133.0,42.8235,42.84,42.7248,42.7248,66133.0
2018-07-12 14:30:00,51.92,52.0,51.81,51.96,83239.0,42.733,42.7988,42.6425,42.7659,83239.0
2018-07-12 15:00:00,51.96,52.0,51.81,51.87,76655.0,42.7659,42.7988,42.6425,42.6918,76655.0
2018-07-12 15:30:00,51.87,51.93,51.81,51.91,239708.0,42.6918,42.7412,42.6425,42.7248,239708.0
2018-07-13 09:30:00,51.94,53.24,51.94,53.19,144209.0,42.7495,43.8194,42.7495,43.7783,144209.0
2018-07-13 10:00:00,53.19,53.43,53.01,53.08,167095.0,43.7783,43.9758,43.6301,43.6877,167095.0
2018-07-13 10:30:00,53.1,53.2,52.52,52.7,142078.0,43.7042,43.7865,43.2268,43.375,142078.0
2018-07-13 11:00:00,52.71,52.83,52.5,52.5,100513.0,43.3832,43.482,43.2104,43.2104,100513.0
2018-07-13 11:30:00,52.5,52.85,52.48,52.8,163562.0,43.2104,43.4984,43.1939,43.4573,163562.0
2018-07-13 12:00:00,52.83,53.04,52.77,52.98,110224.0,43.482,43.6548,43.4326,43.6054,110224.0
2018-07-13 12:30:00,52.97,52.98,52.69,52.84,96499.0,43.5972,43.6054,43.3667,43.4902,96499.0
2018-07-13 13:00:00,52.85,52.97,52.7,52.8,61155.0,43.4984,43.5972,43.375,43.4573,61155.0
2018-07-13 13:30:00,52.79,52.81,52.52,52.78,118170.0,43.4491,43.4655,43.2268,43.4408,118170.0
2018-07-13 14:00:00,52.78,52.82,52.64,52.79,134617.0,43.4408,43.4737,43.3256,43.4491,134617.0
2018-07-13 14:30:00,52.78,52.94,52.69,52.75,162277.0,43.4408,43.5725,43.3667,43.4161,162277.0
2018-07-13 15:00:00,52.76,52.78,52.52,52.54,112750.0,43.4244,43.4408,43.2268,43.2433,112750.0
2018-07-13 15:30:00,52.54,52.7,52.51,52.66,460113.0,43.2433,43.375,43.2186,43.3421,460113.0
2018-07-16 09:30:00,52.68,53.01,52.29,52.38,130562.0,43.3585,43.6301,43.0375,43.1116,130562.0
2018-07-16 10:00:00,52.4,52.53,51.99,52.53,110457.0,43.1281,43.2351,42.7906,43.2351,110457.0
2018-07-16 10:30:00,52.53,52.72,52.43,52.64,148989.0,43.2351,43.3914,43.1528,43.3256,148989.0
2018-07-16 11:00:00,52.63,52.73,52.42,52.59,64408.0,43.3174,43.3997,43.1445,43.2844,64408.0
2018-07-16 11:30:00,52.58,52.6,52.23,52.35,91408.0,43.2762,43.2927,42.9881,43.0869,91408.0
2018-07-16 12:00:00,52.34,52.45,52.25,52.43,54590.0,43.0787,43.1692,43.0046,43.1528,54590.0
2018-07-16 12:30:00,52.44,52.53,52.24,52.31,58401.0,43.161,43.2351,42.9964,43.054,58401.0
2018-07-16 13:00:00,52.31,52.57,52.31,52.47,55303.0,43.054,43.268,43.054,43.1857,55303.0
2018-07-16 13:30:00,52.47,52.6,52.44,52.51,117818.0,43.1857,43.2927,43.161,43.2186,117818.0
2018-07-16 14:00:00,52.5,52.64,52.43,52.62,69673.0,43.2104,43.3256,43.1528,43.3091,69673.0
2018-07-16 14:30:00,52.62,52.76,52.49,52.58,115520.0,43.3091,43.4244,43.2021,43.2762,115520.0
2018-07-16 15:00:00,52.58,52.83,52.56,52.69,131103.0,43.2762,43.482,43.2597,43.3667,131103.0
2018-07-16 15:30:00,52.7,52.86,52.69,52.81,357803.0,43.375,43.5067,43.3667,43.4655,357803.0
2018-07-17 09:30:00,52.73,53.47,52.66,53.29,125275.0,43.3997,44.0087,43.3421,43.8606,125275.0
2018-07-17 10:00:00,53.32,53.4,52.96,53.17,50794.0,43.8853,43.9511,43.589,43.7618,50794.0
2018-07-17 10:30:00,53.15,53.17,52.63,52.63,94917.0,43.7453,43.7618,43.3174,43.3174,94917.0
2018-07-17 11:00:00,52.67,52.67,52.42,52.57,74190.0,43.3503,43.3503,43.1445,43.268,74190.0
2018-07-17 11:30:00,52.57,52.73,52.51,52.65,59683.0,43.268,43.3997,43.2186,43.3338,59683.0
2018-07-17 12:00:00,52.65,52.8,52.54,52.67,74765.0,43.3338,43.4573,43.2433,43.3503,74765.0
2018-07-17 12:30:00,52.67,52.77,52.6,52.6,88142.0,43.3503,43.4326,43.2927,43.2927,88142.0
2018-07-17 13:00:00,52.6,52.72,52.48,52.72,66248.0,43.2927,43.3914,43.1939,43.3914,66248.0
2018-07-17 13:30:00,52.71,52.72,52.55,52.66,58669.0,43.3832,43.3914,43.2515,43.3421,58669.0
2018-07-17 14:00:00,52.66,52.67,52.51,52.6,64598.0,43.3421,43.3503,43.2186,43.2927,64598.0
2018-07-17 14:30:00,52.6,52.67,52.53,52.55,117017.0,43.2927,43.3503,43.2351,43.2515,117017.0
2018-07-17 15:00:00,52.55,52.62,52.51,52.54,95201.0,43.2515,43.3091,43.2186,43.2433,95201.0
2018-07-17 15:30:00,52.55,52.61,52.46,52.56,328213.0,43.2515,43.3009,43.1774,43.2597,328213.0
2018-07-18 09:30:00,52.58,53.06,52.45,52.64,106626.0,43.2762,43.6713,43.1692,43.3256,106626.0
2018-07-18 10:00:00,52.65,52.85,52.57,52.8,188780.0,43.3338,43.4984,43.268,43.4573,188780.0
2018-07-18 10:30:00,52.76,52.79,52.2,52.5,125133.0,43.4244,43.4491,42.9634,43.2104,125133.0
2018-07-18 11:00:00,52.51,52.74,52.45,52.64,87712.0,43.2186,43.4079,43.1692,43.3256,87712.0
2018-07-18 11:30:00,52.63,52.77,52.63,52.73,106831.0,43.3174,43.4326,43.3174,43.3997,106831.0
2018-07-18 12:00:00,52.73,52.8,52.67,52.69,105473.0,43.3997,43.4573,43.3503,43.3667,105473.0
2018-07-18 12:30:00,52.71,52.74,52.59,52.68,46688.0,43.3832,43.4079,43.2844,43.3585,46688.0
2018-07-18 13:00:00,52.68,52.73,52.53,52.65,59183.0,43.3585,43.3997,43.2351,43.3338,59183.0
2018-07-18 13:30:00,52.66,52.71,52.58,52.67,55340.0,43.3421,43.3832,43.2762,43.3503,55340.0
2018-07-18 14:00:00,52.66,52.74,52.62,52.72,55066.0,43.3421,43.4079,43.3091,43.3914,55066.0
2018-07-18 14:30:00,52.72,52.74,52.66,52.71,77664.0,43.3914,43.4079,43.3421,43.3832,77664.0
2018-07-18 15:00:00,52.72,52.98,52.68,52.97,153708.0,43.3914,43.6054,43.3585,43.5972,153708.0
2018-07-18 15:30:00,52.97,52.97,52.75,52.83,368023.0,43.5972,43.5972,43.4161,43.482,368023.0
2018-07-19 09:30:00,52.36,52.73,52.19,52.65,147558.0,43.3751,43.6816,43.2343,43.6154,147558.0
2018-07-19 10:00:00,52.67,52.89,52.52,52.71,93763.0,43.6319,43.8142,43.5077,43.6651,93763.0
2018-07-19 10:30:00,52.72,52.94,52.67,52.81,122601.0,43.6734,43.8556,43.6319,43.7479,122601.0
2018-07-19 11:00:00,52.84,53.0,52.74,52.74,90111.0,43.7728,43.9053,43.6899,43.6899,90111.0
2018-07-19 11:30:00,52.75,52.96,52.74,52.92,70240.0,43.6982,43.8722,43.6899,43.839,70240.0
2018-07-19 12:00:00,52.95,53.0,52.84,52.94,70980.0,43.8639,43.9053,43.7728,43.8556,70980.0
2018-07-19 12:30:00,52.95,52.99,52.86,52.89,47813.0,43.8639,43.897,43.7893,43.8142,47813.0
2018-07-19 13:00:00,52.89,53.02,52.82,53.01,49998.0,43.8142,43.9219,43.7562,43.9136,49998.0
2018-07-19 13:30:00,53.01,53.1,52.94,53.09,49015.0,43.9136,43.9882,43.8556,43.9799,49015.0
2018-07-19 14:00:00,53.1,53.25,53.06,53.12,61003.0,43.9882,44.1124,43.955,44.0047,61003.0
2018-07-19 14:30:00,53.12,53.28,53.03,53.18,89847.0,44.0047,44.1373,43.9302,44.0544,89847.0
2018-07-19 15:00:00,53.18,53.23,53.0,53.04,207493.0,44.0544,44.0958,43.9053,43.9384,207493.0
2018-07-19 15:30:00,53.05,53.19,53.01,53.1,518996.0,43.9467,44.0627,43.9136,43.9882,518996.0
2018-07-20 09:30:00,52.85,53.2,52.67,53.17,153596.0,43.7811,44.071,43.6319,44.0461,153596.0
2018-07-20 10:00:00,53.17,53.21,52.55,52.69,111645.0,44.0461,44.0793,43.5325,43.6485,111645.0
2018-07-20 10:30:00,52.65,52.68,52.3,52.55,94019.0,43.6154,43.6402,43.3254,43.5325,94019.0
2018-07-20 11:00:00,52.57,52.67,52.5,52.65,44413.0,43.5491,43.6319,43.4911,43.6154,44413.0
2018-07-20 11:30:00,52.66,52.81,52.51,52.56,86866.0,43.6237,43.7479,43.4994,43.5408,86866.0
2018-07-20 12:00:00,52.55,52.63,52.51,52.62,29364.0,43.5325,43.5988,43.4994,43.5905,29364.0
2018-07-20 12:30:00,52.63,52.87,52.6,52.6,91763.0,43.5988,43.7976,43.5739,43.5739,91763.0
2018-07-20 13:00:00,52.6,52.62,52.38,52.41,35371.0,43.5739,43.5905,43.3917,43.4166,35371.0
2018-07-20 13:30:00,52.41,52.44,52.33,52.34,36059.0,43.4166,43.4414,43.3503,43.3586,36059.0
2018-07-20 14:00:00,52.33,52.36,52.23,52.28,32876.0,43.3503,43.3751,43.2674,43.3089,32876.0
2018-07-20 14:30:00,52.29,52.5,52.27,52.43,46771.0,43.3171,43.4911,43.3006,43.4331,46771.0
2018-07-20 15:00:00,52.42,52.53,52.42,52.49,62819.0,43.4248,43.516,43.4248,43.4828,62819.0
2018-07-20 15:30:00,52.49,52.51,52.33,52.4,401835.0,43.4828,43.4994,43.3503,43.4083,401835.0
2018-07-23 09:30:00,52.09,52.43,51.76,51.99,136727.0,43.1515,43.4331,42.8781,43.0686,136727.0
2018-07-23 10:00:00,51.99,52.01,51.45,51.53,101478.0,43.0686,43.0852,42.6213,42.6876,101478.0
2018-07-23 10:30:00,51.55,51.82,51.48,51.77,76215.0,42.7041,42.9278,42.6461,42.8864,76215.0
2018-07-23 11:00:00,51.78,51.85,51.68,51.7,58755.0,42.8947,42.9526,42.8118,42.8284,58755.0
2018-07-23 11:30:00,51.7,51.92,51.66,51.91,69169.0,42.8284,43.0106,42.7953,43.0024,69169.0
2018-07-23 12:00:00,51.92,52.03,51.9,51.91,58474.0,43.0106,43.1018,42.9941,43.0024,58474.0
2018-07-23 12:30:00,51.93,51.99,51.69,51.71,183804.0,43.0189,43.0686,42.8201,42.8367,183804.0
2018-07-23 13:00:00,51.72,51.79,51.6,51.62,66273.0,42.845,42.9029,42.7455,42.7621,66273.0
2018-07-23 13:30:00,51.62,51.72,51.53,51.68,206792.0,42.7621,42.845,42.6876,42.8118,206792.0
2018-07-23 14:00:00,51.67,51.91,51.67,51.91,112425.0,42.8035,43.0024,42.8035,43.0024,112425.0
2018-07-23 14:30:00,51.92,51.97,51.83,51.86,76613.0,43.0106,43.0521,42.9361,42.9609,76613.0
2018-07-23 15:00:00,51.85,51.86,51.72,51.75,98278.0,42.9526,42.9609,42.845,42.8698,98278.0
2018-07-23 15:30:00,51.75,51.78,51.69,51.72,367797.0,42.8698,42.8947,42.8201,42.845,367797.0
2018-07-24 09:30:00,51.98,52.19,51.3,51.3,133158.0,43.0603,43.2343,42.497,42.497,133158.0
2018-07-24 10:00:00,51.29,51.37,50.77,51.0,152049.0,42.4887,42.555,42.058,42.2485,152049.0
2018-07-24 10:30:00,51.0,51.09,50.05,50.14,153340.0,42.2485,42.3231,41.4615,41.5361,153340.0
2018-07-24 11:00:00,50.14,50.45,50.04,50.32,224792.0,41.5361,41.7929,41.4532,41.6852,224792.0
2018-07-24 11:30:00,50.34,50.52,50.31,50.47,136719.0,41.7018,41.8509,41.6769,41.8095,136719.0
2018-07-24 12:00:00,50.47,50.7,50.41,50.51,104422.0,41.8095,42.0,41.7597,41.8426,104422.0
2018-07-24 12:30:00,50.5,50.52,50.21,50.23,99482.0,41.8343,41.8509,41.5941,41.6106,99482.0
2018-07-24 13:00:00,50.21,50.24,49.9,49.95,127950.0,41.5941,41.6189,41.3373,41.3787,127950.0
2018-07-24 13:30:00,49.96,50.0,49.66,49.78,196246.0,41.387,41.4201,41.1384,41.2379,196246.0
2018-07-24 14:00:00,49.78,49.87,49.53,49.58,127536.0,41.2379,41.3124,41.0308,41.0722,127536.0
2018-07-24 14:30:00,49.58,49.87,49.56,49.8,273906.0,41.0722,41.3124,41.0556,41.2544,273906.0
2018-07-24 15:00:00,49.8,49.8,49.64,49.7,164499.0,41.2544,41.2544,41.1219,41.1716,164499.0
2018-07-24 15:30:00,49.7,49.72,49.51,49.61,519147.0,41.1716,41.1882,41.0142,41.097,519147.0
2018-07-25 09:30:00,49.72,49.98,48.86,48.9,205342.0,41.1882,41.4035,40.4757,40.5089,205342.0
2018-07-25 10:00:00,48.9,49.14,48.69,48.78,184447.0,40.5089,40.7077,40.3349,40.4095,184447.0
2018-07-25 10:30:00,48.79,48.96,48.61,48.84,227033.0,40.4177,40.5586,40.2686,40.4592,227033.0
2018-07-25 11:00:00,48.85,48.88,48.55,48.77,221182.0,40.4674,40.4923,40.2189,40.4012,221182.0
2018-07-25 11:30:00,48.79,48.81,48.39,48.42,152780.0,40.4177,40.4343,40.0864,40.1112,152780.0
2018-07-25 12:00:00,48.44,48.54,48.27,48.35,183726.0,40.1278,40.2106,39.987,40.0532,183726.0
2018-07-25 12:30:00,48.35,48.41,48.12,48.41,218846.0,40.0532,40.1029,39.8627,40.1029,218846.0
2018-07-25 13:00:00,48.41,48.6,48.35,48.52,255940.0,40.1029,40.2603,40.0532,40.1941,255940.0
2018-07-25 13:30:00,48.53,48.58,48.31,48.5,114000.0,40.2024,40.2438,40.0201,40.1775,114000.0
2018-07-25 14:00:00,48.5,48.68,48.44,48.66,141961.0,40.1775,40.3266,40.1278,40.31,141961.0
2018-07-25 14:30:00,48.65,48.68,48.58,48.65,121949.0,40.3018,40.3266,40.2438,40.3018,121949.0
2018-07-25 15:00:00,48.65,48.76,48.62,48.68,150308.0,40.3018,40.3929,40.2769,40.3266,150308.0
2018-07-25 15:30:00,48.68,49.3,48.66,49.2,651005.0,40.3266,40.8402,40.31,40.7574,651005.0
2018-07-26 09:30:00,49.37,50.44,49.25,50.04,285013.0,40.8982,41.7846,40.7988,41.4532,285013.0
2018-07-26 10:00:00,50.09,50.21,49.63,49.75,166220.0,41.4947,41.5941,41.1136,41.213,166220.0
2018-07-26 10:30:00,49.72,49.89,49.5,49.68,96407.0,41.1882,41.329,41.0059,41.155,96407.0
2018-07-26 11:00:00,49.66,49.66,49.08,49.13,139209.0,41.1384,41.1384,40.658,40.6994,139209.0
2018-07-26 11:30:00,49.14,49.21,48.93,48.97,123762.0,40.7077,40.7657,40.5337,40.5669,123762.0
2018-07-26 12:00:00,48.97,48.97,48.58,48.8,121951.0,40.5669,40.5669,40.2438,40.426,121951.0
2018-07-26 12:30:00,48.8,48.81,48.46,48.53,151591.0,40.426,40.4343,40.1444,40.2024,151591.0
2018-07-26 13:00:00,48.54,48.54,48.32,48.39,74770.0,40.2106,40.2106,40.0284,40.0864,74770.0
2018-07-26 13:30:00,48.39,48.5,48.37,48.47,73587.0,40.0864,40.1775,40.0698,40.1526,73587.0
2018-07-26 14:00:00,48.46,48.53,48.39,48.52,70047.0,40.1444,40.2024,40.0864,40.1941,70047.0
2018-07-26 14:30:00,48.51,48.66,48.49,48.59,119175.0,40.1858,40.31,40.1692,40.2521,119175.0
2018-07-26 15:00:00,48.59,48.6,48.46,48.59,150440.0,40.2521,40.2603,40.1444,40.2521,150440.0
2018-07-26 15:30:00,48.59,48.74,48.57,48.61,369405.0,40.2521,40.3763,40.2355,40.2686,369405.0
2018-07-27 09:30:00,48.79,49.05,47.97,48.29,154534.0,40.4177,40.6331,39.7384,40.0035,154534.0
2018-07-27 10:00:00,48.28,48.4,47.89,47.9,121700.0,39.9953,40.0947,39.6722,39.6805,121700.0
2018-07-27 10:30:00,47.91,48.16,47.78,47.93,86370.0,39.6887,39.8958,39.5811,39.7053,86370.0
2018-07-27 11:00:00,47.91,48.0,47.6,47.62,69773.0,39.6887,39.7633,39.4319,39.4485,69773.0
2018-07-27 11:30:00,47.64,47.91,47.64,47.75,63406.0,39.4651,39.6887,39.4651,39.5562,63406.0
2018-07-27 12:00:00,47.75,47.82,47.55,47.62,83557.0,39.5562,39.6142,39.3905,39.4485,83557.0
2018-07-27 12:30:00,47.62,47.62,47.49,47.54,57695.0,39.4485,39.4485,39.3408,39.3822,57695.0
2018-07-27 13:00:00,47.52,47.71,47.47,47.7,62054.0,39.3657,39.5231,39.3242,39.5148,62054.0
2018-07-27 13:30:00,47.7,47.7,47.6,47.6,53863.0,39.5148,39.5148,39.4319,39.4319,53863.0
2018-07-27 14:00:00,47.61,47.64,47.43,47.49,84570.0,39.4402,39.4651,39.2911,39.3408,84570.0
2018-07-27 14:30:00,47.48,47.53,47.22,47.24,123885.0,39.3325,39.374,39.1171,39.1337,123885.0
2018-07-27 15:00:00,47.25,47.39,47.24,47.33,131215.0,39.142,39.258,39.1337,39.2083,131215.0
2018-07-27 15:30:00,47.33,47.35,47.2,47.35,324112.0,39.2083,39.2248,39.1006,39.2248,324112.0
2018-07-30 09:30:00,47.5,48.07,47.5,47.7,216411.0,39.3491,39.8213,39.3491,39.5148,216411.0
2018-07-30 10:00:00,47.71,48.09,47.66,47.88,266426.0,39.5231,39.8379,39.4816,39.6639,266426.0
2018-07-30 10:30:00,47.88,48.56,47.79,48.07,216173.0,39.6639,40.2272,39.5893,39.8213,216173.0
2018-07-30 11:00:00,48.07,48.16,47.81,48.02,181309.0,39.8213,39.8958,39.6059,39.7799,181309.0
2018-07-30 11:30:00,48.04,48.39,48.04,48.27,185416.0,39.7964,40.0864,39.7964,39.987,185416.0
2018-07-30 12:00:00,48.26,48.28,47.97,48.13,140495.0,39.9787,39.9953,39.7384,39.871,140495.0
2018-07-30 12:30:00,48.13,48.17,48.03,48.1,95394.0,39.871,39.9041,39.7882,39.8461,95394.0
2018-07-30 13:00:00,48.11,48.11,47.88,47.99,92989.0,39.8544,39.8544,39.6639,39.755,92989.0
2018-07-30 13:30:00,47.98,48.02,47.9,47.96,110678.0,39.7467,39.7799,39.6805,39.7302,110678.0
2018-07-30 14:00:00,47.97,48.11,47.96,48.03,103170.0,39.7384,39.8544,39.7302,39.7882,103170.0
2018-07-30 14:30:00,48.03,48.22,47.96,48.22,103352.0,39.7882,39.9455,39.7302,39.9455,103352.0
2018-07-30 15:00:00,48.22,48.34,48.13,48.22,167523.0,39.9455,40.045,39.871,39.9455,167523.0
2018-07-30 15:30:00,48.22,48.3,48.21,48.28,365625.0,39.9455,40.0118,39.9373,39.9953,365625.0
2018-07-31 09:30:00,48.81,49.41,48.17,48.2,159416.0,40.4343,40.9313,39.9041,39.929,159416.0
2018-07-31 10:00:00,48.24,48.58,48.14,48.56,142604.0,39.9621,40.2438,39.8793,40.2272,142604.0
2018-07-31 10:30:00,48.6,49.01,48.53,48.99,168537.0,40.2603,40.6,40.2024,40.5834,168537.0
2018-07-31 11:00:00,49.0,49.12,48.85,48.94,125069.0,40.5917,40.6911,40.4674,40.542,125069.0
2018-07-31 11:30:00,48.94,49.13,48.91,48.94,66357.0,40.542,40.6994,40.5171,40.542,66357.0
2018-07-31 12:00:00,48.94,49.07,48.8,49.06,78878.0,40.542,40.6497,40.426,40.6414,78878.0
2018-07-31 12:30:00,49.04,49.23,48.97,49.19,75064.0,40.6248,40.7822,40.5669,40.7491,75064.0
2018-07-31 13:00:00,49.21,49.27,49.01,49.11,82210.0,40.7657,40.8154,40.6,40.6828,82210.0
2018-07-31 13:30:00,49.11,49.11,48.95,49.09,76135.0,40.6828,40.6828,40.5503,40.6663,76135.0
2018-07-31 14:00:00,49.07,49.13,48.98,49.1,68668.0,40.6497,40.6994,40.5751,40.6745,68668.0
2018-07-31 14:30:00,49.11,49.18,48.94,48.95,186488.0,40.6828,40.7408,40.542,40.5503,186488.0
2018-07-31 15:00:00,48.95,48.96,48.85,48.85,99673.0,40.5503,40.5586,40.4674,40.4674,99673.0
2018-07-31 15:30:00,48.85,48.89,48.74,48.8,250624.0,40.4674,40.5006,40.3763,40.426,250624.0
2018-08-01 09:30:00,48.52,48.7,48.01,48.6,264310.0,40.1941,40.3432,39.7716,40.2603,264310.0
2018-08-01 10:00:00,48.56,48.66,48.27,48.43,209914.0,40.2272,40.31,39.987,40.1195,209914.0
2018-08-01 10:30:00,48.41,48.52,48.18,48.2,182582.0,40.1029,40.1941,39.9124,39.929,182582.0
2018-08-01 11:00:00,48.19,48.25,47.58,47.75,201768.0,39.9207,39.9704,39.4154,39.5562,201768.0
2018-08-01 11:30:00,47.76,48.02,47.68,47.69,123545.0,39.5645,39.7799,39.4982,39.5065,123545.0
2018-08-01 12:00:00,47.68,47.86,47.6,47.61,216837.0,39.4982,39.6473,39.4319,39.4402,216837.0
2018-08-01 12:30:00,47.6,47.69,47.44,47.44,109741.0,39.4319,39.5065,39.2994,39.2994,109741.0
2018-08-01 13:00:00,47.47,47.85,47.42,47.77,131377.0,39.3242,39.639,39.2828,39.5728,131377.0
2018-08-01 13:30:00,47.76,47.78,47.49,47.49,72541.0,39.5645,39.5811,39.3408,39.3408,72541.0
2018-08-01 14:00:00,47.48,47.59,47.28,47.55,137684.0,39.3325,39.4237,39.1669,39.3905,137684.0
2018-08-01 14:30:00,47.54,47.71,47.37,47.68,145460.0,39.3822,39.5231,39.2414,39.4982,145460.0
2018-08-01 15:00:00,47.7,47.99,47.7,47.93,233170.0,39.5148,39.755,39.5148,39.7053,233170.0
2018-08-01 15:30:00,47.93,47.97,47.8,47.84,394571.0,39.7053,39.7384,39.5976,39.6308,394571.0
2018-08-02 09:30:00,47.16,47.64,46.76,47.05,309873.0,39.0674,39.4651,38.7361,38.9763,309873.0
2018-08-02 10:00:00,47.06,47.8,47.06,47.73,115748.0,38.9846,39.5976,38.9846,39.5396,115748.0
2018-08-02 10:30:00,47.73,48.24,47.72,48.06,127544.0,39.5396,39.9621,39.5313,39.813,127544.0
2018-08-02 11:00:00,48.05,48.19,47.83,47.99,312360.0,39.8047,39.9207,39.6225,39.755,312360.0
2018-08-02 11:30:00,48.0,48.09,47.79,47.98,292686.0,39.7633,39.8379,39.5893,39.7467,292686.0
2018-08-02 12:00:00,47.98,48.07,47.86,47.96,54721.0,39.7467,39.8213,39.6473,39.7302,54721.0
2018-08-02 12:30:00,47.95,47.96,47.83,47.84,89229.0,39.7219,39.7302,39.6225,39.6308,89229.0
2018-08-02 13:00:00,47.84,48.02,47.8,47.89,193391.0,39.6308,39.7799,39.5976,39.6722,193391.0
2018-08-02 13:30:00,47.9,47.99,47.87,47.96,48980.0,39.6805,39.755,39.6556,39.7302,48980.0
2018-08-02 14:00:00,47.97,48.05,47.86,47.89,57674.0,39.7384,39.8047,39.6473,39.6722,57674.0
2018-08-02 14:30:00,47.88,48.01,47.87,47.92,88303.0,39.6639,39.7716,39.6556,39.697,88303.0
2018-08-02 15:00:00,47.92,47.98,47.86,47.88,169547.0,39.697,39.7467,39.6473,39.6639,169547.0
2018-08-02 15:30:00,47.88,47.88,47.62,47.66,361254.0,39.6639,39.6639,39.4485,39.4816,361254.0
2018-08-03 09:30:00,47.01,48.44,47.01,47.92,298497.0,38.9432,40.1278,38.9432,39.697,298497.0
2018-08-03 10:00:00,47.89,48.0,47.58,47.83,70369.0,39.6722,39.7633,39.4154,39.6225,70369.0
2018-08-03 10:30:00,47.8,47.81,47.3,47.46,87904.0,39.5976,39.6059,39.1834,39.316,87904.0
2018-08-03 11:00:00,47.46,47.49,47.06,47.06,103990.0,39.316,39.3408,38.9846,38.9846,103990.0
2018-08-03 11:30:00,47.07,47.24,46.93,46.94,85434.0,38.9929,39.1337,38.8769,38.8852,85434.0
2018-08-03 12:00:00,46.96,47.08,46.86,46.96,56456.0,38.9018,39.0012,38.8189,38.9018,56456.0
2018-08-03 12:30:00,46.97,47.02,46.84,47.01,67448.0,38.91,38.9515,38.8024,38.9432,67448.0
2018-08-03 13:00:00,47.02,47.05,46.84,47.04,101333.0,38.9515,38.9763,38.8024,38.968,101333.0
2018-08-03 13:30:00,47.04,47.15,46.97,47.1,54643.0,38.968,39.0592,38.91,39.0177,54643.0
2018-08-03 14:00:00,47.09,47.09,46.97,46.98,48449.0,39.0095,39.0095,38.91,38.9183,48449.0
2018-08-03 14:30:00,46.98,47.08,46.98,47.01,73340.0,38.9183,39.0012,38.9183,38.9432,73340.0
2018-08-03 15:00:00,47.03,47.22,46.99,47.16,116264.0,38.9598,39.1171,38.9266,39.0674,116264.0
2018-08-03 15:30:00,47.17,47.34,47.12,47.15,494370.0,39.0757,39.2166,39.0343,39.0592,494370.0
2018-08-06 09:30:00,47.1,47.32,46.66,47.13,369202.0,39.0177,39.2,38.6532,39.0426,369202.0
2018-08-06 10:00:00,47.18,47.54,47.04,47.04,389365.0,39.084,39.3822,38.968,38.968,389365.0
2018-08-06 10:30:00,47.06,47.23,46.6,46.77,137008.0,38.9846,39.1254,38.6035,38.7444,137008.0
2018-08-06 11:00:00,46.77,46.85,46.7,46.75,152278.0,38.7444,38.8106,38.6864,38.7278,152278.0
2018-08-06 11:30:00,46.75,46.92,46.69,46.84,170359.0,38.7278,38.8686,38.6781,38.8024,170359.0
2018-08-06 12:00:00,46.82,47.01,46.81,46.89,85350.0,38.7858,38.9432,38.7775,38.8438,85350.0
2018-08-06 12:30:00,46.91,46.97,46.86,46.92,92210.0,38.8603,38.91,38.8189,38.8686,92210.0
2018-08-06 13:00:00,46.92,46.93,46.76,46.78,113219.0,38.8686,38.8769,38.7361,38.7526,113219.0
2018-08-06 13:30:00,46.77,46.95,46.76,46.93,109929.0,38.7444,38.8935,38.7361,38.8769,109929.0
2018-08-06 14:00:00,46.93,47.09,46.9,46.97,185405.0,38.8769,39.0095,38.8521,38.91,185405.0
2018-08-06 14:30:00,46.98,47.02,46.93,46.98,99361.0,38.9183,38.9515,38.8769,38.9183,99361.0
2018-08-06 15:00:00,46.98,46.98,46.84,46.86,127023.0,38.9183,38.9183,38.8024,38.8189,127023.0
2018-08-06 15:30:00,46.86,47.0,46.84,46.99,450688.0,38.8189,38.9349,38.8024,38.9266,450688.0
2018-08-07 09:30:00,47.21,47.39,46.97,46.99,237882.0,39.1089,39.258,38.91,38.9266,237882.0
2018-08-07 10:00:00,47.0,47.24,46.81,47.13,78646.0,38.9349,39.1337,38.7775,39.0426,78646.0
2018-08-07 10:30:00,47.14,47.17,46.95,46.95,80061.0,39.0509,39.0757,38.8935,38.8935,80061.0
2018-08-07 11:00:00,46.96,47.22,46.94,47.14,83657.0,38.9018,39.1171,38.8852,39.0509,83657.0
2018-08-07 11:30:00,47.13,47.13,46.95,47.12,69752.0,39.0426,39.0426,38.8935,39.0343,69752.0
2018-08-07 12:00:00,47.1,47.1,46.98,47.01,42396.0,39.0177,39.0177,38.9183,38.9432,42396.0
2018-08-07 12:30:00,47.01,47.13,46.99,47.04,42885.0,38.9432,39.0426,38.9266,38.968,42885.0
2018-08-07 13:00:00,47.04,47.08,46.96,47.0,42275.0,38.968,39.0012,38.9018,38.9349,42275.0
2018-08-07 13:30:00,47.01,47.07,46.97,46.97,49381.0,38.9432,38.9929,38.91,38.91,49381.0
2018-08-07 14:00:00,46.99,47.24,46.92,47.21,87648.0,38.9266,39.1337,38.8686,39.1089,87648.0
2018-08-07 14:30:00,47.2,47.28,47.16,47.27,90417.0,39.1006,39.1669,39.0674,39.1586,90417.0
2018-08-07 15:00:00,47.27,47.52,47.19,47.51,118632.0,39.1586,39.3657,39.0923,39.3574,118632.0
2018-08-07 15:30:00,47.51,47.71,47.45,47.56,390307.0,39.3574,39.5231,39.3077,39.3988,390307.0
2018-08-08 09:30:00,47.68,47.99,47.53,47.68,71862.0,39.4982,39.755,39.374,39.4982,71862.0
2018-08-08 10:00:00,47.68,47.76,47.28,47.33,65402.0,39.4982,39.5645,39.1669,39.2083,65402.0
2018-08-08 10:30:00,47.32,47.4,47.15,47.17,57948.0,39.2,39.2663,39.0592,39.0757,57948.0
2018-08-08 11:00:00,47.16,47.16,46.95,46.97,89785.0,39.0674,39.0674,38.8935,38.91,89785.0
2018-08-08 11:30:00,47.0,47.3,47.0,47.25,114855.0,38.9349,39.1834,38.9349,39.142,114855.0
2018-08-08 12:00:00,47.26,47.37,47.23,47.28,92737.0,39.1503,39.2414,39.1254,39.1669,92737.0
2018-08-08 12:30:00,47.27,47.36,47.27,47.27,28633.0,39.1586,39.2331,39.1586,39.1586,28633.0
2018-08-08 13:00:00,47.28,47.5,47.27,47.42,36120.0,39.1669,39.3491,39.1586,39.2828,36120.0
2018-08-08 13:30:00,47.43,47.49,47.36,47.38,38890.0,39.2911,39.3408,39.2331,39.2497,38890.0
2018-08-08 14:00:00,47.37,47.46,47.32,47.45,40878.0,39.2414,39.316,39.2,39.3077,40878.0
2018-08-08 14:30:00,47.44,47.47,47.31,47.32,90092.0,39.2994,39.3242,39.1917,39.2,90092.0
2018-08-08 15:00:00,47.33,47.37,47.14,47.17,175137.0,39.2083,39.2414,39.0509,39.0757,175137.0
2018-08-08 15:30:00,47.17,47.2,46.97,47.0,544116.0,39.0757,39.1006,38.91,38.9349,544116.0
2018-08-09 09:30:00,47.15,47.96,47.02,47.75,159699.0,39.0592,39.7302,38.9515,39.5562,159699.0
2018-08-09 10:00:00,47.72,48.46,47.72,48.38,299606.0,39.5313,40.1444,39.5313,40.0781,299606.0
2018-08-09 10:30:00,48.39,48.64,48.05,48.05,239602.0,40.0864,40.2935,39.8047,39.8047,239602.0
2018-08-09 11:00:00,48.04,48.2,47.74,47.75,139032.0,39.7964,39.929,39.5479,39.5562,139032.0
2018-08-09 11:30:00,47.74,47.84,47.65,47.84,111522.0,39.5479,39.6308,39.4734,39.6308,111522.0
2018-08-09 12:00:00,47.84,47.87,47.42,47.51,101152.0,39.6308,39.6556,39.2828,39.3574,101152.0
2018-08-09 12:30:00,47.51,47.6,47.48,47.51,78059.0,39.3574,39.4319,39.3325,39.3574,78059.0
2018-08-09 13:00:00,47.5,47.58,47.4,47.57,86587.0,39.3491,39.4154,39.2663,39.4071,86587.0
2018-08-09 13:30:00,47.57,47.62,47.46,47.54,123904.0,39.4071,39.4485,39.316,39.3822,123904.0
2018-08-09 14:00:00,47.54,47.7,47.51,47.65,125465.0,39.3822,39.5148,39.3574,39.4734,125465.0
2018-08-09 14:30:00,47.64,47.71,47.58,47.68,96366.0,39.4651,39.5231,39.4154,39.4982,96366.0
2018-08-09 15:00:00,47.67,47.75,47.57,47.61,113482.0,39.4899,39.5562,39.4071,39.4402,113482.0
2018-08-09 15:30:00,47.62,47.68,47.57,47.6,383188.0,39.4485,39.4982,39.4071,39.4319,383188.0
2018-08-10 09:30:00,47.36,47.97,47.24,47.46,291021.0,39.2331,39.7384,39.1337,39.316,291021.0
2018-08-10 10:00:00,47.45,47.72,47.27,47.68,107041.0,39.3077,39.5313,39.1586,39.4982,107041.0
2018-08-10 10:30:00,47.7,47.89,47.65,47.84,109094.0,39.5148,39.6722,39.4734,39.6308,109094.0
2018-08-10 11:00:00,47.83,48.2,47.81,48.12,97999.0,39.6225,39.929,39.6059,39.8627,97999.0
2018-08-10 11:30:00,48.12,48.36,48.03,48.36,112719.0,39.8627,40.0615,39.7882,40.0615,112719.0
2018-08-10 12:00:00,48.35,48.36,48.08,48.16,91048.0,40.0532,40.0615,39.8296,39.8958,91048.0
2018-08-10 12:30:00,48.16,48.21,48.04,48.05,134663.0,39.8958,39.9373,39.7964,39.8047,134663.0
2018-08-10 13:00:00,48.07,48.13,47.94,47.99,89725.0,39.8213,39.871,39.7136,39.755,89725.0
2018-08-10 13:30:00,47.99,48.17,47.98,48.15,83507.0,39.755,39.9041,39.7467,39.8876,83507.0
2018-08-10 14:00:00,48.14,48.15,47.77,47.79,122311.0,39.8793,39.8876,39.5728,39.5893,122311.0
2018-08-10 14:30:00,47.78,47.86,47.65,47.8,113368.0,39.5811,39.6473,39.4734,39.5976,113368.0
2018-08-10 15:00:00,47.81,48.03,47.72,47.96,169316.0,39.6059,39.7882,39.5313,39.7302,169316.0
2018-08-10 15:30:00,47.96,48.01,47.89,47.96,500226.0,39.7302,39.7716,39.6722,39.7302,500226.0
2018-08-13 09:30:00,48.06,48.22,47.5,47.62,172693.0,39.813,39.9455,39.3491,39.4485,172693.0
2018-08-13 10:00:00,47.63,47.95,47.56,47.62,79975.0,39.4568,39.7219,39.3988,39.4485,79975.0
2018-08-13 10:30:00,47.65,47.78,47.54,47.69,57533.0,39.4734,39.5811,39.3822,39.5065,57533.0
2018-08-13 11:00:00,47.72,47.78,47.52,47.57,106700.0,39.5313,39.5811,39.3657,39.4071,106700.0
2018-08-13 11:30:00,47.57,47.59,47.34,47.35,93539.0,39.4071,39.4237,39.2166,39.2248,93539.0
2018-08-13 12:00:00,47.35,47.62,47.32,47.62,83953.0,39.2248,39.4485,39.2,39.4485,83953.0
2018-08-13 12:30:00,47.62,47.72,47.57,47.64,84694.0,39.4485,39.5313,39.4071,39.4651,84694.0
2018-08-13 13:00:00,47.62,47.73,47.53,47.71,104988.0,39.4485,39.5396,39.374,39.5231,104988.0
2018-08-13 13:30:00,47.71,47.76,47.67,47.73,94725.0,39.5231,39.5645,39.4899,39.5396,94725.0
2018-08-13 14:00:00,47.73,48.0,47.72,47.99,101813.0,39.5396,39.7633,39.5313,39.755,101813.0
2018-08-13 14:30:00,47.97,48.31,47.94,48.24,334443.0,39.7384,40.0201,39.7136,39.9621,334443.0
2018-08-13 15:00:00,48.22,48.24,48.01,48.15,134955.0,39.9455,39.9621,39.7716,39.8876,134955.0
2018-08-13 15:30:00,48.15,48.23,48.05,48.09,247246.0,39.8876,39.9538,39.8047,39.8379,247246.0
2018-08-14 09:30:00,47.92,48.47,47.67,48.28,156133.0,39.697,40.1526,39.4899,39.9953,156133.0
2018-08-14 10:00:00,48.28,48.82,48.1,48.67,193586.0,39.9953,40.4426,39.8461,40.3183,193586.0
2018-08-14 10:30:00,48.66,48.93,48.49,48.56,317401.0,40.31,40.5337,40.1692,40.2272,317401.0
2018-08-14 11:00:00,48.57,48.96,48.49,48.94,134180.0,40.2355,40.5586,40.1692,40.542,134180.0
2018-08-14 11:30:00,48.92,48.94,48.72,48.82,139354.0,40.5254,40.542,40.3597,40.4426,139354.0
2018-08-14 12:00:00,48.82,48.91,48.59,48.8,142812.0,40.4426,40.5171,40.2521,40.426,142812.0
2018-08-14 12:30:00,48.81,48.85,48.67,48.67,124108.0,40.4343,40.4674,40.3183,40.3183,124108.0
2018-08-14 13:00:00,48.67,48.71,48.58,48.7,81374.0,40.3183,40.3515,40.2438,40.3432,81374.0
2018-08-14 13:30:00,48.71,48.77,48.57,48.57,71518.0,40.3515,40.4012,40.2355,40.2355,71518.0
2018-08-14 14:00:00,48.58,48.63,48.49,48.56,117066.0,40.2438,40.2852,40.1692,40.2272,117066.0
2018-08-14 14:30:00,48.57,48.84,48.54,48.8,116496.0,40.2355,40.4592,40.2106,40.426,116496.0
2018-08-14 15:00:00,48.8,48.88,48.73,48.84,211068.0,40.426,40.4923,40.368,40.4592,211068.0
2018-08-14 15:30:00,48.84,49.05,48.82,48.88,628070.0,40.4592,40.6331,40.4426,40.4923,628070.0
2018-08-15 09:30:00,48.55,48.55,47.82,48.06,227907.0,40.2189,40.2189,39.6142,39.813,227907.0
2018-08-15 10:00:00,47.98,47.98,47.27,47.51,161061.0,39.7467,39.7467,39.1586,39.3574,161061.0
2018-08-15 10:30:00,47.48,47.65,47.38,47.43,168677.0,39.3325,39.4734,39.2497,39.2911,168677.0
2018-08-15 11:00:00,47.41,47.79,47.41,47.66,151210.0,39.2745,39.5893,39.2745,39.4816,151210.0
2018-08-15 11:30:00,47.68,48.04,47.67,48.02,256391.0,39.4982,39.7964,39.4899,39.7799,256391.0
2018-08-15 12:00:00,48.03,48.8,48.03,48.38,381505.0,39.7882,40.426,39.7882,40.0781,381505.0
2018-08-15 12:30:00,48.41,48.64,48.36,48.62,133793.0,40.1029,40.2935,40.0615,40.2769,133793.0
2018-08-15 13:00:00,48.6,48.69,48.54,48.62,101068.0,40.2603,40.3349,40.2106,40.2769,101068.0
2018-08-15 13:30:00,48.62,48.65,48.36,48.45,141357.0,40.2769,40.3018,40.0615,40.1361,141357.0
2018-08-15 14:00:00,48.45,48.51,48.34,48.35,190012.0,40.1361,40.1858,40.045,40.0532,190012.0
2018-08-15 14:30:00,48.34,48.45,48.24,48.32,96954.0,40.045,40.1361,39.9621,40.0284,96954.0
2018-08-15 15:00:00,48.33,48.38,48.07,48.17,96932.0,40.0367,40.0781,39.8213,39.9041,96932.0
2018-08-15 15:30:00,48.17,48.4,48.16,48.35,507966.0,39.9041,40.0947,39.8958,40.0532,507966.0
2018-08-16 09:30:00,49.34,49.77,48.71,49.25,346926.0,40.8734,41.2296,40.3515,40.7988,346926.0
2018-08-16 10:00:00,49.26,49.53,49.19,49.49,97977.0,40.8071,41.0308,40.7491,40.9976,97977.0
2018-08-16 10:30:00,49.48,49.76,49.47,49.62,278905.0,40.9893,41.2213,40.9811,41.1053,278905.0
2018-08-16 11:00:00,49.61,49.71,49.26,49.26,302947.0,41.097,41.1799,40.8071,40.8071,302947.0
2018-08-16 11:30:00,49.26,49.35,49.06,49.12,151779.0,40.8071,40.8816,40.6414,40.6911,151779.0
2018-08-16 12:00:00,49.13,49.42,49.04,49.41,106718.0,40.6994,40.9396,40.6248,40.9313,106718.0
2018-08-16 12:30:00,49.4,49.45,49.33,49.42,160950.0,40.9231,40.9645,40.8651,40.9396,160950.0
2018-08-16 13:00:00,49.43,49.56,49.38,49.5,189331.0,40.9479,41.0556,40.9065,41.0059,189331.0
2018-08-16 13:30:00,49.5,49.57,49.43,49.57,157472.0,41.0059,41.0639,40.9479,41.0639,157472.0
2018-08-16 14:00:00,49.56,49.77,49.55,49.74,339869.0,41.0556,41.2296,41.0473,41.2047,339869.0
2018-08-16 14:30:00,49.73,49.97,49.72,49.86,230046.0,41.1964,41.3953,41.1882,41.3041,230046.0
2018-08-16 15:00:00,49.86,50.31,49.85,50.25,571368.0,41.3041,41.6769,41.2958,41.6272,571368.0
2018-08-16 15:30:00,50.25,50.29,49.74,49.76,1148198.0,41.6272,41.6603,41.2047,41.2213,1148198.0
2018-08-17 09:30:00,49.45,49.95,49.16,49.87,226696.0,40.9645,41.3787,40.7242,41.3124,226696.0
2018-08-17 10:00:00,49.78,49.91,49.6,49.72,109909.0,41.2379,41.3455,41.0887,41.1882,109909.0
2018-08-17 10:30:00,49.73,50.08,49.72,49.85,137526.0,41.1964,41.4864,41.1882,41.2958,137526.0
2018-08-17 11:00:00,49.84,50.01,49.81,49.97,135966.0,41.2876,41.4284,41.2627,41.3953,135966.0
2018-08-17 11:30:00,49.98,50.32,49.95,50.22,172029.0,41.4035,41.6852,41.3787,41.6024,172029.0
2018-08-17 12:00:00,50.22,50.27,49.96,50.1,119134.0,41.6024,41.6438,41.387,41.5029,119134.0
2018-08-17 12:30:00,50.1,50.3,50.09,50.28,140958.0,41.5029,41.6686,41.4947,41.6521,140958.0
2018-08-17 13:00:00,50.28,50.37,50.25,50.36,78717.0,41.6521,41.7266,41.6272,41.7183,78717.0
2018-08-17 13:30:00,50.36,50.75,50.34,50.75,194811.0,41.7183,42.0414,41.7018,42.0414,194811.0
2018-08-17 14:00:00,50.75,50.98,50.68,50.76,201903.0,42.0414,42.2319,41.9834,42.0497,201903.0
2018-08-17 14:30:00,50.77,50.8,50.65,50.68,166285.0,42.058,42.0828,41.9586,41.9834,166285.0
2018-08-17 15:00:00,50.69,50.81,50.54,50.75,274194.0,41.9917,42.0911,41.8674,42.0414,274194.0
2018-08-17 15:30:00,50.76,50.87,50.67,50.7,532269.0,42.0497,42.1408,41.9751,42.0,532269.0
2018-08-20 09:30:00,51.15,51.56,50.86,51.01,695199.0,42.3728,42.7124,42.1325,42.2568,695199.0
2018-08-20 10:00:00,50.98,51.23,50.76,50.86,277909.0,42.2319,42.439,42.0497,42.1325,277909.0
2018-08-20 10:30:00,50.86,50.97,50.59,50.89,213462.0,42.1325,42.2237,41.9089,42.1574,213462.0
2018-08-20 11:00:00,50.88,51.57,50.86,51.53,245251.0,42.1491,42.7207,42.1325,42.6876,245251.0
2018-08-20 11:30:00,51.53,51.61,51.35,51.52,257440.0,42.6876,42.7538,42.5384,42.6793,257440.0
2018-08-20 12:00:00,51.52,51.6,51.4,51.59,146520.0,42.6793,42.7455,42.5799,42.7373,146520.0
2018-08-20 12:30:00,51.61,51.79,51.56,51.59,93188.0,42.7538,42.9029,42.7124,42.7373,93188.0
2018-08-20 13:00:00,51.6,51.62,51.31,51.42,209333.0,42.7455,42.7621,42.5053,42.5964,209333.0
2018-08-20 13:30:00,51.42,51.5,51.37,51.47,125807.0,42.5964,42.6627,42.555,42.6379,125807.0
2018-08-20 14:00:00,51.46,51.7,51.43,51.62,132002.0,42.6296,42.8284,42.6047,42.7621,132002.0
2018-08-20 14:30:00,51.62,51.79,51.57,51.62,124227.0,42.7621,42.9029,42.7207,42.7621,124227.0
2018-08-20 15:00:00,51.63,51.69,51.54,51.56,121074.0,42.7704,42.8201,42.6958,42.7124,121074.0
2018-08-20 15:30:00,51.55,51.97,51.55,51.77,501408.0,42.7041,43.0521,42.7041,42.8864,501408.0
2018-08-21 09:30:00,52.16,52.16,50.97,51.63,324662.0,43.2095,43.2095,42.2237,42.7704,324662.0
2018-08-21 10:00:00,51.61,51.76,51.43,51.5,201201.0,42.7538,42.8781,42.6047,42.6627,201201.0
2018-08-21 10:30:00,51.49,51.77,51.49,51.76,109729.0,42.6544,42.8864,42.6544,42.8781,109729.0
2018-08-21 11:00:00,51.75,51.89,51.68,51.78,152070.0,42.8698,42.9858,42.8118,42.8947,152070.0
2018-08-21 11:30:00,51.8,51.91,51.75,51.89,99617.0,42.9112,43.0024,42.8698,42.9858,99617.0
2018-08-21 12:00:00,51.9,52.06,51.83,52.05,90986.0,42.9941,43.1266,42.9361,43.1183,90986.0
2018-08-21 12:30:00,52.04,52.09,51.87,51.89,132204.0,43.11,43.1515,42.9692,42.9858,132204.0
2018-08-21 13:00:00,51.89,51.96,51.69,51.94,148761.0,42.9858,43.0438,42.8201,43.0272,148761.0
2018-08-21 13:30:00,51.94,52.11,51.93,51.97,159273.0,43.0272,43.168,43.0189,43.0521,159273.0
2018-08-21 14:00:00,51.97,52.22,51.94,52.2,123107.0,43.0521,43.2592,43.0272,43.2426,123107.0
2018-08-21 14:30:00,52.21,52.23,52.03,52.1,141439.0,43.2509,43.2674,43.1018,43.1597,141439.0
2018-08-21 15:00:00,52.1,52.19,52.05,52.14,148347.0,43.1597,43.2343,43.1183,43.1929,148347.0
2018-08-21 15:30:00,52.13,52.56,52.13,52.33,627333.0,43.1846,43.5408,43.1846,43.3503,627333.0
2018-08-22 09:30:00,52.07,52.94,51.8,52.0,299719.0,43.1349,43.8556,42.9112,43.0769,299719.0
2018-08-22 10:00:00,52.02,52.25,51.95,51.98,148642.0,43.0935,43.284,43.0355,43.0603,148642.0
2018-08-22 10:30:00,51.99,52.12,51.87,51.92,155532.0,43.0686,43.1763,42.9692,43.0106,155532.0
2018-08-22 11:00:00,51.92,52.31,51.84,52.24,192088.0,43.0106,43.3337,42.9444,43.2757,192088.0
2018-08-22 11:30:00,52.24,52.29,51.97,52.02,137191.0,43.2757,43.3171,43.0521,43.0935,137191.0
2018-08-22 12:00:00,52.01,52.25,52.01,52.13,138929.0,43.0852,43.284,43.0852,43.1846,138929.0
2018-08-22 12:30:00,52.14,52.62,52.14,52.56,156142.0,43.1929,43.5905,43.1929,43.5408,156142.0
2018-08-22 13:00:00,52.55,52.73,52.38,52.54,228244.0,43.5325,43.6816,43.3917,43.5242,228244.0
2018-08-22 13:30:00,52.53,52.56,52.24,52.24,130927.0,43.516,43.5408,43.2757,43.2757,130927.0
2018-08-22 14:00:00,52.25,52.49,52.22,52.36,138322.0,43.284,43.4828,43.2592,43.3751,138322.0
2018-08-22 14:30:00,52.35,52.35,51.8,51.84,195762.0,43.3668,43.3668,42.9112,42.9444,195762.0
2018-08-22 15:00:00,51.85,52.15,51.85,52.1,171024.0,42.9526,43.2012,42.9526,43.1597,171024.0
2018-08-22 15:30:00,52.1,52.2,52.05,52.13,432375.0,43.1597,43.2426,43.1183,43.1846,432375.0
2018-08-23 09:30:00,52.51,53.38,52.32,52.83,444594.0,43.4994,44.2201,43.342,43.7645,444594.0
2018-08-23 10:00:00,52.82,53.02,52.51,52.99,331224.0,43.7562,43.9219,43.4994,43.897,331224.0
2018-08-23 10:30:00,53.0,53.5,53.0,53.11,379178.0,43.9053,44.3195,43.9053,43.9964,379178.0
2018-08-23 11:00:00,53.11,53.28,52.8,52.8,253999.0,43.9964,44.1373,43.7396,43.7396,253999.0
2018-08-23 11:30:00,52.8,53.01,52.56,52.99,216381.0,43.7396,43.9136,43.5408,43.897,216381.0
2018-08-23 12:00:00,52.99,53.19,52.68,53.11,258153.0,43.897,44.0627,43.6402,43.9964,258153.0
2018-08-23 12:30:00,53.1,53.2,52.9,53.02,370770.0,43.9882,44.071,43.8225,43.9219,370770.0
2018-08-23 13:00:00,53.01,53.18,52.95,53.07,261777.0,43.9136,44.0544,43.8639,43.9633,261777.0
2018-08-23 13:30:00,53.07,53.07,52.75,52.79,192384.0,43.9633,43.9633,43.6982,43.7313,192384.0
2018-08-23 14:00:00,52.79,53.17,52.79,52.89,204645.0,43.7313,44.0461,43.7313,43.8142,204645.0
2018-08-23 14:30:00,52.9,52.96,52.8,52.94,333121.0,43.8225,43.8722,43.7396,43.8556,333121.0
2018-08-23 15:00:00,52.94,53.22,52.9,53.1,359128.0,43.8556,44.0876,43.8225,43.9882,359128.0
2018-08-23 15:30:00,53.1,53.49,52.96,53.2,1124735.0,43.9882,44.3112,43.8722,44.071,1124735.0
2018-08-24 09:30:00,48.83,49.09,47.03,47.43,3421210.0,40.4509,40.6663,38.9598,39.2911,3421210.0
2018-08-24 10:00:00,47.42,47.43,46.6,47.11,1924452.0,39.2828,39.2911,38.6035,39.026,1924452.0
2018-08-24 10:30:00,47.11,47.13,46.13,46.77,1706881.0,39.026,39.0426,38.2142,38.7444,1706881.0
2018-08-24 11:00:00,46.77,47.15,46.57,46.59,833075.0,38.7444,39.0592,38.5787,38.5953,833075.0
2018-08-24 11:30:00,46.59,46.6,46.07,46.15,787443.0,38.5953,38.6035,38.1645,38.2308,787443.0
2018-08-24 12:00:00,46.15,46.58,46.01,46.55,758373.0,38.2308,38.587,38.1148,38.5621,758373.0
2018-08-24 12:30:00,46.54,47.08,46.31,47.0,843709.0,38.5538,39.0012,38.3633,38.9349,843709.0
2018-08-24 13:00:00,46.98,47.28,46.97,47.0,724490.0,38.9183,39.1669,38.91,38.9349,724490.0
2018-08-24 13:30:00,47.01,47.01,46.58,46.71,539686.0,38.9432,38.9432,38.587,38.6947,539686.0
2018-08-24 14:00:00,46.71,47.22,46.66,46.95,432460.0,38.6947,39.1171,38.6532,38.8935,432460.0
2018-08-24 14:30:00,46.95,48.23,46.94,48.19,1426280.0,38.8935,39.9538,38.8852,39.9207,1426280.0
2018-08-24 15:00:00,48.19,48.51,47.97,48.19,1433710.0,39.9207,40.1858,39.7384,39.9207,1433710.0
2018-08-24 15:30:00,48.19,48.46,48.1,48.31,1704380.0,39.9207,40.1444,39.8461,40.0201,1704380.0
2018-08-27 09:30:00,48.09,48.17,46.69,47.47,1119285.0,39.8379,39.9041,38.6781,39.3242,1119285.0
2018-08-27 10:00:00,47.47,48.03,47.43,47.47,624944.0,39.3242,39.7882,39.2911,39.3242,624944.0
2018-08-27 10:30:00,47.46,47.59,47.15,47.55,475135.0,39.316,39.4237,39.0592,39.3905,475135.0
2018-08-27 11:00:00,47.55,47.88,47.42,47.74,286412.0,39.3905,39.6639,39.2828,39.5479,286412.0
2018-08-27 11:30:00,47.76,48.6,47.75,48.54,493980.0,39.5645,40.2603,39.5562,40.2106,493980.0
2018-08-27 12:00:00,48.55,48.78,48.08,48.36,453060.0,40.2189,40.4095,39.8296,40.0615,453060.0
2018-08-27 12:30:00,48.37,48.55,48.34,48.53,224573.0,40.0698,40.2189,40.045,40.2024,224573.0
2018-08-27 13:00:00,48.53,48.56,48.23,48.45,215247.0,40.2024,40.2272,39.9538,40.1361,215247.0
2018-08-27 13:30:00,48.45,48.58,48.43,48.56,132591.0,40.1361,40.2438,40.1195,40.2272,132591.0
2018-08-27 14:00:00,48.57,48.61,48.39,48.55,193598.0,40.2355,40.2686,40.0864,40.2189,193598.0
2018-08-27 14:30:00,48.56,48.74,48.46,48.6,279764.0,40.2272,40.3763,40.1444,40.2603,279764.0
2018-08-27 15:00:00,48.61,48.7,48.58,48.69,269937.0,40.2686,40.3432,40.2438,40.3349,269937.0
2018-08-27 15:30:00,48.69,48.95,48.69,48.94,1072725.0,40.3349,40.5503,40.3349,40.542,1072725.0
2018-08-28 09:30:00,49.2,49.24,48.21,48.89,275867.0,40.7574,40.7905,39.9373,40.5006,275867.0
2018-08-28 10:00:00,48.87,48.87,48.05,48.1,417186.0,40.484,40.484,39.8047,39.8461,417186.0
2018-08-28 10:30:00,48.12,48.68,48.05,48.52,505836.0,39.8627,40.3266,39.8047,40.1941,505836.0
2018-08-28 11:00:00,48.52,48.53,48.33,48.41,169630.0,40.1941,40.2024,40.0367,40.1029,169630.0
2018-08-28 11:30:00,48.41,48.42,48.15,48.16,194955.0,40.1029,40.1112,39.8876,39.8958,194955.0
2018-08-28 12:00:00,48.16,48.25,48.09,48.17,113303.0,39.8958,39.9704,39.8379,39.9041,113303.0
2018-08-28 12:30:00,48.16,48.17,48.07,48.11,95598.0,39.8958,39.9041,39.8213,39.8544,95598.0
2018-08-28 13:00:00,48.13,48.19,48.02,48.11,250920.0,39.871,39.9207,39.7799,39.8544,250920.0
2018-08-28 13:30:00,48.11,48.11,47.96,48.01,245439.0,39.8544,39.8544,39.7302,39.7716,245439.0
2018-08-28 14:00:00,48.01,48.4,48.01,48.28,192485.0,39.7716,40.0947,39.7716,39.9953,192485.0
2018-08-28 14:30:00,48.28,48.29,48.14,48.2,86637.0,39.9953,40.0035,39.8793,39.929,86637.0
2018-08-28 15:00:00,48.2,48.23,48.1,48.17,169236.0,39.929,39.9538,39.8461,39.9041,169236.0
2018-08-28 15:30:00,48.17,48.24,48.08,48.24,523896.0,39.9041,39.9621,39.8296,39.9621,523896.0
2018-08-29 09:30:00,48.05,48.11,47.48,47.72,246921.0,39.8047,39.8544,39.3325,39.5313,246921.0
2018-08-29 10:00:00,47.71,48.47,47.53,48.23,444183.0,39.5231,40.1526,39.374,39.9538,444183.0
2018-08-29 10:30:00,48.24,48.87,48.24,48.84,292669.0,39.9621,40.484,39.9621,40.4592,292669.0
2018-08-29 11:00:00,48.83,49.31,48.77,49.28,352491.0,40.4509,40.8485,40.4012,40.8237,352491.0
2018-08-29 11:30:00,49.28,49.37,49.01,49.28,165586.0,40.8237,40.8982,40.6,40.8237,165586.0
2018-08-29 12:00:00,49.3,49.68,49.23,49.64,147203.0,40.8402,41.155,40.7822,41.1219,147203.0
2018-08-29 12:30:00,49.64,49.8,49.41,49.45,224045.0,41.1219,41.2544,40.9313,40.9645,224045.0
2018-08-29 13:00:00,49.46,49.56,49.4,49.51,181087.0,40.9728,41.0556,40.9231,41.0142,181087.0
2018-08-29 13:30:00,49.52,49.76,49.51,49.6,246521.0,41.0225,41.2213,41.0142,41.0887,246521.0
2018-08-29 14:00:00,49.61,49.87,49.6,49.71,150244.0,41.097,41.3124,41.0887,41.1799,150244.0
2018-08-29 14:30:00,49.72,49.78,49.65,49.69,134467.0,41.1882,41.2379,41.1302,41.1633,134467.0
2018-08-29 15:00:00,49.69,49.77,49.65,49.73,257692.0,41.1633,41.2296,41.1302,41.1964,257692.0
2018-08-29 15:30:00,49.72,49.9,49.72,49.81,504862.0,41.1882,41.3373,41.1882,41.2627,504862.0
2018-08-30 09:30:00,49.53,50.06,49.25,49.95,678137.0,41.0308,41.4698,40.7988,41.3787,678137.0
2018-08-30 10:00:00,49.97,50.31,49.88,49.97,395279.0,41.3953,41.6769,41.3207,41.3953,395279.0
2018-08-30 10:30:00,49.98,50.01,49.4,49.41,159986.0,41.4035,41.4284,40.9231,40.9313,159986.0
2018-08-30 11:00:00,49.41,49.45,48.92,48.94,227030.0,40.9313,40.9645,40.5254,40.542,227030.0
2018-08-30 11:30:00,48.94,48.96,48.69,48.87,169046.0,40.542,40.5586,40.3349,40.484,169046.0
2018-08-30 12:00:00,48.87,49.1,48.74,49.07,175867.0,40.484,40.6745,40.3763,40.6497,175867.0
2018-08-30 12:30:00,49.07,49.23,48.86,49.16,120429.0,40.6497,40.7822,40.4757,40.7242,120429.0
2018-08-30 13:00:00,49.16,49.28,49.12,49.23,147204.0,40.7242,40.8237,40.6911,40.7822,147204.0
2018-08-30 13:30:00,49.24,49.26,49.04,49.08,123648.0,40.7905,40.8071,40.6248,40.658,123648.0
2018-08-30 14:00:00,49.08,49.11,48.85,49.01,150500.0,40.658,40.6828,40.4674,40.6,150500.0
2018-08-30 14:30:00,49.0,49.06,48.78,48.82,132779.0,40.5917,40.6414,40.4095,40.4426,132779.0
2018-08-30 15:00:00,48.82,48.83,48.65,48.76,158358.0,40.4426,40.4509,40.3018,40.3929,158358.0
2018-08-30 15:30:00,48.76,48.82,48.67,48.8,413852.0,40.3929,40.4426,40.3183,40.426,413852.0
2018-08-31 09:30:00,48.97,49.23,48.79,48.95,113301.0,40.5669,40.7822,40.4177,40.5503,113301.0
2018-08-31 10:00:00,48.91,49.49,48.9,49.26,167385.0,40.5171,40.9976,40.5089,40.8071,167385.0
2018-08-31 10:30:00,49.28,49.45,49.2,49.42,120820.0,40.8237,40.9645,40.7574,40.9396,120820.0
2018-08-31 11:00:00,49.44,49.6,49.3,49.33,121305.0,40.9562,41.0887,40.8402,40.8651,121305.0
2018-08-31 11:30:00,49.34,49.48,49.05,49.14,281416.0,40.8734,40.9893,40.6331,40.7077,281416.0
2018-08-31 12:00:00,49.12,49.12,48.9,49.08,104299.0,40.6911,40.6911,40.5089,40.658,104299.0
2018-08-31 12:30:00,49.09,49.15,48.98,49.08,74039.0,40.6663,40.716,40.5751,40.658,74039.0
2018-08-31 13:00:00,49.07,49.08,48.92,48.93,54344.0,40.6497,40.658,40.5254,40.5337,54344.0
2018-08-31 13:30:00,48.92,48.92,48.76,48.77,127248.0,40.5254,40.5254,40.3929,40.4012,127248.0
2018-08-31 14:00:00,48.77,48.8,48.64,48.73,86147.0,40.4012,40.426,40.2935,40.368,86147.0
2018-08-31 14:30:00,48.74,48.99,48.69,48.98,122093.0,40.3763,40.5834,40.3349,40.5751,122093.0
2018-08-31 15:00:00,48.97,49.17,48.96,49.08,169706.0,40.5669,40.7325,40.5586,40.658,169706.0
2018-08-31 15:30:00,49.08,49.32,49.05,49.3,440524.0,40.658,40.8568,40.6331,40.8402,440524.0
2018-09-04 09:30:00,48.96,49.18,48.68,48.93,203558.0,40.5586,40.7408,40.3266,40.5337,203558.0
2018-09-04 10:00:00,48.94,49.21,48.8,48.8,177410.0,40.542,40.7657,40.426,40.426,177410.0
2018-09-04 10:30:00,48.81,48.83,48.49,48.6,297846.0,40.4343,40.4509,40.1692,40.2603,297846.0
2018-09-04 11:00:00,48.59,48.59,48.2,48.23,293083.0,40.2521,40.2521,39.929,39.9538,293083.0
2018-09-04 11:30:00,48.22,48.44,48.2,48.2,226286.0,39.9455,40.1278,39.929,39.929,226286.0
2018-09-04 12:00:00,48.2,48.25,48.02,48.11,205807.0,39.929,39.9704,39.7799,39.8544,205807.0
2018-09-04 12:30:00,48.1,48.17,47.96,48.16,164671.0,39.8461,39.9041,39.7302,39.8958,164671.0
2018-09-04 13:00:00,48.16,48.26,47.95,47.97,158297.0,39.8958,39.9787,39.7219,39.7384,158297.0
2018-09-04 13:30:00,47.98,48.14,47.93,48.03,201047.0,39.7467,39.8793,39.7053,39.7882,201047.0
2018-09-04 14:00:00,48.03,48.31,47.95,48.22,186848.0,39.7882,40.0201,39.7219,39.9455,186848.0
2018-09-04 14:30:00,48.21,48.31,48.14,48.31,171241.0,39.9373,40.0201,39.8793,40.0201,171241.0
2018-09-04 15:00:00,48.32,48.37,48.27,48.3,217234.0,40.0284,40.0698,39.987,40.0118,217234.0
2018-09-04 15:30:00,48.3,48.4,48.27,48.34,627506.0,40.0118,40.0947,39.987,40.045,627506.0
2018-09-05 09:30:00,48.21,48.76,48.08,48.67,143411.0,39.9373,40.3929,39.8296,40.3183,143411.0
2018-09-05 10:00:00,48.65,48.77,48.22,48.46,133971.0,40.3018,40.4012,39.9455,40.1444,133971.0
2018-09-05 10:30:00,48.45,48.45,48.05,48.37,193406.0,40.1361,40.1361,39.8047,40.0698,193406.0
2018-09-05 11:00:00,48.37,48.63,48.34,48.47,141188.0,40.0698,40.2852,40.045,40.1526,141188.0
2018-09-05 11:30:00,48.49,48.83,48.39,48.8,124168.0,40.1692,40.4509,40.0864,40.426,124168.0
2018-09-05 12:00:00,48.82,48.96,48.79,48.82,133101.0,40.4426,40.5586,40.4177,40.4426,133101.0
2018-09-05 12:30:00,48.81,48.9,48.68,48.7,99412.0,40.4343,40.5089,40.3266,40.3432,99412.0
2018-09-05 13:00:00,48.7,48.91,48.69,48.9,112002.0,40.3432,40.5171,40.3349,40.5089,112002.0
2018-09-05 13:30:00,48.9,48.91,48.79,48.84,91773.0,40.5089,40.5171,40.4177,40.4592,91773.0
2018-09-05 14:00:00,48.84,49.13,48.81,49.06,178510.0,40.4592,40.6994,40.4343,40.6414,178510.0
2018-09-05 14:30:00,49.06,49.06,48.93,48.99,172198.0,40.6414,40.6414,40.5337,40.5834,172198.0
2018-09-05 15:00:00,48.98,49.29,48.97,49.29,253170.0,40.5751,40.8319,40.5669,40.8319,253170.0
2018-09-05 15:30:00,49.3,49.31,49.12,49.17,604556.0,40.8402,40.8485,40.6911,40.7325,604556.0
2018-09-06 09:30:00,49.3,49.53,49.14,49.39,133722.0,40.8402,41.0308,40.7077,40.9148,133722.0
2018-09-06 10:00:00,49.4,49.47,48.76,48.94,170658.0,40.9231,40.9811,40.3929,40.542,170658.0
2018-09-06 10:30:00,48.93,48.93,48.66,48.72,140318.0,40.5337,40.5337,40.31,40.3597,140318.0
2018-09-06 11:00:00,48.71,48.71,48.44,48.6,120888.0,40.3515,40.3515,40.1278,40.2603,120888.0
2018-09-06 11:30:00,48.59,48.63,48.36,48.48,85907.0,40.2521,40.2852,40.0615,40.1609,85907.0
2018-09-06 12:00:00,48.5,48.52,48.25,48.28,64003.0,40.1775,40.1941,39.9704,39.9953,64003.0
2018-09-06 12:30:00,48.26,48.3,48.09,48.14,96081.0,39.9787,40.0118,39.8379,39.8793,96081.0
2018-09-06 13:00:00,48.15,48.22,48.05,48.2,78595.0,39.8876,39.9455,39.8047,39.929,78595.0
2018-09-06 13:30:00,48.19,48.29,48.16,48.23,59867.0,39.9207,40.0035,39.8958,39.9538,59867.0
2018-09-06 14:00:00,48.22,48.32,48.13,48.16,75231.0,39.9455,40.0284,39.871,39.8958,75231.0
2018-09-06 14:30:00,48.17,48.29,48.15,48.2,93073.0,39.9041,40.0035,39.8876,39.929,93073.0
2018-09-06 15:00:00,48.19,48.33,48.18,48.28,131217.0,39.9207,40.0367,39.9124,39.9953,131217.0
2018-09-06 15:30:00,48.26,48.28,48.12,48.12,278064.0,39.9787,39.9953,39.8627,39.8627,278064.0
2018-09-07 09:30:00,47.94,48.59,47.85,48.29,132762.0,39.7136,40.2521,39.639,40.0035,132762.0
2018-09-07 10:00:00,48.31,48.48,48.1,48.37,136922.0,40.0201,40.1609,39.8461,40.0698,136922.0
2018-09-07 10:30:00,48.39,48.49,48.27,48.27,104745.0,40.0864,40.1692,39.987,39.987,104745.0
2018-09-07 11:00:00,48.28,48.28,48.02,48.05,168377.0,39.9953,39.9953,39.7799,39.8047,168377.0
2018-09-07 11:30:00,48.06,48.07,47.72,47.78,274736.0,39.813,39.8213,39.5313,39.5811,274736.0
2018-09-07 12:00:00,47.78,47.82,47.36,47.39,230530.0,39.5811,39.6142,39.2331,39.258,230530.0
2018-09-07 12:30:00,47.39,47.64,47.39,47.62,113791.0,39.258,39.4651,39.258,39.4485,113791.0
2018-09-07 13:00:00,47.64,47.68,47.29,47.38,160448.0,39.4651,39.4982,39.1751,39.2497,160448.0
2018-09-07 13:30:00,47.39,47.41,47.15,47.16,142253.0,39.258,39.2745,39.0592,39.0674,142253.0
2018-09-07 14:00:00,47.16,47.17,47.07,47.13,95034.0,39.0674,39.0757,38.9929,39.0426,95034.0
2018-09-07 14:30:00,47.14,47.14,46.68,46.69,424368.0,39.0509,39.0509,38.6698,38.6781,424368.0
2018-09-07 15:00:00,46.69,46.85,46.69,46.84,190858.0,38.6781,38.8106,38.6781,38.8024,190858.0
2018-09-07 15:30:00,46.84,46.85,46.7,46.74,507719.0,38.8024,38.8106,38.6864,38.7195,507719.0
2018-09-10 09:30:00,48.22,49.2,47.98,48.78,835118.0,39.9455,40.7574,39.7467,40.4095,835118.0
2018-09-10 10:00:00,48.77,49.0,48.55,48.97,482476.0,40.4012,40.5917,40.2189,40.5669,482476.0
2018-09-10 10:30:00,48.99,49.26,48.95,49.02,446617.0,40.5834,40.8071,40.5503,40.6083,446617.0
2018-09-10 11:00:00,49.02,49.06,48.6,48.7,372298.0,40.6083,40.6414,40.2603,40.3432,372298.0
2018-09-10 11:30:00,48.7,48.82,48.4,48.77,330932.0,40.3432,40.4426,40.0947,40.4012,330932.0
2018-09-10 12:00:00,48.77,48.91,48.6,48.64,219292.0,40.4012,40.5171,40.2603,40.2935,219292.0
2018-09-10 12:30:00,48.63,48.78,48.54,48.65,240375.0,40.2852,40.4095,40.2106,40.3018,240375.0
2018-09-10 13:00:00,48.65,48.76,48.61,48.73,142846.0,40.3018,40.3929,40.2686,40.368,142846.0
2018-09-10 13:30:00,48.73,48.9,48.73,48.89,118042.0,40.368,40.5089,40.368,40.5006,118042.0
2018-09-10 14:00:00,48.89,49.03,48.86,49.0,222785.0,40.5006,40.6166,40.4757,40.5917,222785.0
2018-09-10 14:30:00,49.01,49.17,49.0,49.06,189119.0,40.6,40.7325,40.5917,40.6414,189119.0
2018-09-10 15:00:00,49.07,49.16,49.06,49.09,226307.0,40.6497,40.7242,40.6414,40.6663,226307.0
2018-09-10 15:30:00,49.08,49.12,49.01,49.09,635894.0,40.658,40.6911,40.6,40.6663,635894.0
2018-09-11 09:30:00,49.03,49.3,48.59,48.66,216134.0,40.6166,40.8402,40.2521,40.31,216134.0
2018-09-11 10:00:00,48.67,48.76,48.13,48.4,207090.0,40.3183,40.3929,39.871,40.0947,207090.0
2018-09-11 10:30:00,48.4,48.43,48.07,48.12,215173.0,40.0947,40.1195,39.8213,39.8627,215173.0
2018-09-11 11:00:00,48.13,48.43,48.11,48.39,194464.0,39.871,40.1195,39.8544,40.0864,194464.0
2018-09-11 11:30:00,48.39,48.62,48.33,48.6,155617.0,40.0864,40.2769,40.0367,40.2603,155617.0
2018-09-11 12:00:00,48.61,48.73,48.54,48.73,217625.0,40.2686,40.368,40.2106,40.368,217625.0
2018-09-11 12:30:00,48.73,48.74,48.56,48.65,93693.0,40.368,40.3763,40.2272,40.3018,93693.0
2018-09-11 13:00:00,48.65,48.75,48.57,48.74,86745.0,40.3018,40.3846,40.2355,40.3763,86745.0
2018-09-11 13:30:00,48.74,48.79,48.59,48.67,88427.0,40.3763,40.4177,40.2521,40.3183,88427.0
2018-09-11 14:00:00,48.68,48.89,48.66,48.83,107555.0,40.3266,40.5006,40.31,40.4509,107555.0
2018-09-11 14:30:00,48.82,49.01,48.77,48.78,166767.0,40.4426,40.6,40.4012,40.4095,166767.0
2018-09-11 15:00:00,48.78,48.8,48.6,48.61,280320.0,40.4095,40.426,40.2603,40.2686,280320.0
2018-09-11 15:30:00,48.61,48.74,48.56,48.7,369509.0,40.2686,40.3763,40.2272,40.3432,369509.0
2018-09-12 09:30:00,48.66,48.66,48.19,48.19,85051.0,40.31,40.31,39.9207,39.9207,85051.0
2018-09-12 10:00:00,48.21,48.24,47.66,47.8,119707.0,39.9373,39.9621,39.4816,39.5976,119707.0
2018-09-12 10:30:00,47.81,48.05,47.79,47.94,111305.0,39.6059,39.8047,39.5893,39.7136,111305.0
2018-09-12 11:00:00,47.92,48.21,47.84,48.05,135096.0,39.697,39.9373,39.6308,39.8047,135096.0
2018-09-12 11:30:00,48.05,48.09,47.63,47.73,99392.0,39.8047,39.8379,39.4568,39.5396,99392.0
2018-09-12 12:00:00,47.75,47.89,47.7,47.8,80902.0,39.5562,39.6722,39.5148,39.5976,80902.0
2018-09-12 12:30:00,47.8,47.92,47.72,47.91,87827.0,39.5976,39.697,39.5313,39.6887,87827.0
2018-09-12 13:00:00,47.9,47.98,47.87,47.93,75818.0,39.6805,39.7467,39.6556,39.7053,75818.0
2018-09-12 13:30:00,47.92,47.97,47.89,47.93,46931.0,39.697,39.7384,39.6722,39.7053,46931.0
2018-09-12 14:00:00,47.93,48.16,47.92,48.08,76100.0,39.7053,39.8958,39.697,39.8296,76100.0
2018-09-12 14:30:00,48.07,48.08,47.96,48.02,107592.0,39.8213,39.8296,39.7302,39.7799,107592.0
2018-09-12 15:00:00,48.02,48.16,48.01,48.15,93164.0,39.7799,39.8958,39.7716,39.8876,93164.0
2018-09-12 15:30:00,48.15,48.39,48.12,48.35,374345.0,39.8876,40.0864,39.8627,40.0532,374345.0
2018-09-13 09:30:00,47.82,48.23,46.81,47.2,438640.0,39.6142,39.9538,38.7775,39.1006,438640.0
2018-09-13 10:00:00,47.2,47.2,46.58,46.61,298172.0,39.1006,39.1006,38.587,38.6118,298172.0
2018-09-13 10:30:00,46.65,46.87,46.41,46.63,238104.0,38.645,38.8272,38.4461,38.6284,238104.0
2018-09-13 11:00:00,46.62,46.81,46.54,46.66,186464.0,38.6201,38.7775,38.5538,38.6532,186464.0
2018-09-13 11:30:00,46.67,46.81,46.51,46.69,221371.0,38.6615,38.7775,38.529,38.6781,221371.0
2018-09-13 12:00:00,46.69,47.19,46.6,47.01,357655.0,38.6781,39.0923,38.6035,38.9432,357655.0
2018-09-13 12:30:00,47.0,47.07,46.93,47.06,175511.0,38.9349,38.9929,38.8769,38.9846,175511.0
2018-09-13 13:00:00,47.06,47.11,46.96,47.04,172871.0,38.9846,39.026,38.9018,38.968,172871.0
2018-09-13 13:30:00,47.04,47.16,46.96,47.1,181089.0,38.968,39.0674,38.9018,39.0177,181089.0
2018-09-13 14:00:00,47.11,47.25,47.06,47.23,181096.0,39.026,39.142,38.9846,39.1254,181096.0
2018-09-13 14:30:00,47.22,47.35,46.96,47.06,366390.0,39.1171,39.2248,38.9018,38.9846,366390.0
2018-09-13 15:00:00,47.05,47.11,46.92,46.93,276785.0,38.9763,39.026,38.8686,38.8769,276785.0
2018-09-13 15:30:00,46.93,47.07,46.91,47.04,457088.0,38.8769,38.9929,38.8603,38.968,457088.0
2018-09-14 09:30:00,47.29,47.29,46.07,46.12,532947.0,39.1751,39.1751,38.1645,38.2059,532947.0
2018-09-14 10:00:00,46.17,46.68,46.17,46.65,118637.0,38.2473,38.6698,38.2473,38.645,118637.0
2018-09-14 10:30:00,46.68,46.93,46.57,46.85,93624.0,38.6698,38.8769,38.5787,38.8106,93624.0
2018-09-14 11:00:00,46.86,46.98,46.82,46.98,99991.0,38.8189,38.9183,38.7858,38.9183,99991.0
2018-09-14 11:30:00,46.97,46.98,46.62,46.66,140957.0,38.91,38.9183,38.6201,38.6532,140957.0
2018-09-14 12:00:00,46.67,46.67,46.42,46.49,165785.0,38.6615,38.6615,38.4544,38.5124,165785.0
2018-09-14 12:30:00,46.5,46.51,46.37,46.5,105655.0,38.5207,38.529,38.413,38.5207,105655.0
2018-09-14 13:00:00,46.5,46.54,46.37,46.43,89443.0,38.5207,38.5538,38.413,38.4627,89443.0
2018-09-14 13:30:00,46.45,46.56,46.36,46.56,96079.0,38.4793,38.5704,38.4047,38.5704,96079.0
2018-09-14 14:00:00,46.55,46.68,46.5,46.54,108682.0,38.5621,38.6698,38.5207,38.5538,108682.0
2018-09-14 14:30:00,46.54,46.66,46.53,46.65,125756.0,38.5538,38.6532,38.5455,38.645,125756.0
2018-09-14 15:00:00,46.65,46.72,46.61,46.66,136755.0,38.645,38.7029,38.6118,38.6532,136755.0
2018-09-14 15:30:00,46.66,46.71,46.59,46.6,322011.0,38.6532,38.6947,38.5953,38.6035,322011.0
2018-09-17 09:30:00,46.56,47.16,46.43,46.98,100083.0,38.5704,39.0674,38.4627,38.9183,100083.0
2018-09-17 10:00:00,46.95,47.24,46.85,46.87,118416.0,38.8935,39.1337,38.8106,38.8272,118416.0
2018-09-17 10:30:00,46.86,46.9,46.69,46.87,199265.0,38.8189,38.8521,38.6781,38.8272,199265.0
2018-09-17 11:00:00,46.87,47.12,46.8,47.06,216575.0,38.8272,39.0343,38.7692,38.9846,216575.0
2018-09-17 11:30:00,47.04,47.1,46.82,46.82,243859.0,38.968,39.0177,38.7858,38.7858,243859.0
2018-09-17 12:00:00,46.85,47.0,46.75,46.8,126161.0,38.8106,38.9349,38.7278,38.7692,126161.0
2018-09-17 12:30:00,46.81,46.87,46.74,46.83,82796.0,38.7775,38.8272,38.7195,38.7941,82796.0
2018-09-17 13:00:00,46.84,46.86,46.72,46.75,50519.0,38.8024,38.8189,38.7029,38.7278,50519.0
2018-09-17 13:30:00,46.75,46.79,46.69,46.74,60858.0,38.7278,38.7609,38.6781,38.7195,60858.0
2018-09-17 14:00:00,46.73,46.92,46.7,46.88,74297.0,38.7112,38.8686,38.6864,38.8355,74297.0
2018-09-17 14:30:00,46.88,46.98,46.82,46.83,70324.0,38.8355,38.9183,38.7858,38.7941,70324.0
2018-09-17 15:00:00,46.84,46.87,46.74,46.78,91840.0,38.8024,38.8272,38.7195,38.7526,91840.0
2018-09-17 15:30:00,46.78,46.84,46.74,46.75,295867.0,38.7526,38.8024,38.7195,38.7278,295867.0
2018-09-18 09:30:00,46.66,47.03,46.58,46.79,82956.0,38.6532,38.9598,38.587,38.7609,82956.0
2018-09-18 10:00:00,46.79,46.96,46.66,46.73,93078.0,38.7609,38.9018,38.6532,38.7112,93078.0
2018-09-18 10:30:00,46.73,46.93,46.61,46.8,111747.0,38.7112,38.8769,38.6118,38.7692,111747.0
2018-09-18 11:00:00,46.81,47.1,46.79,47.04,100197.0,38.7775,39.0177,38.7609,38.968,100197.0
2018-09-18 11:30:00,47.04,47.06,46.87,47.06,106397.0,38.968,38.9846,38.8272,38.9846,106397.0
2018-09-18 12:00:00,47.05,47.11,46.9,46.93,42799.0,38.9763,39.026,38.8521,38.8769,42799.0
2018-09-18 12:30:00,46.91,46.99,46.9,46.93,51361.0,38.8603,38.9266,38.8521,38.8769,51361.0
2018-09-18 13:00:00,46.93,47.22,46.93,47.2,107514.0,38.8769,39.1171,38.8769,39.1006,107514.0
2018-09-18 13:30:00,47.19,47.23,46.95,46.99,139450.0,39.0923,39.1254,38.8935,38.9266,139450.0
2018-09-18 14:00:00,47.0,47.09,46.98,47.04,50287.0,38.9349,39.0095,38.9183,38.968,50287.0
2018-09-18 14:30:00,47.05,47.13,47.04,47.08,57411.0,38.9763,39.0426,38.968,39.0012,57411.0
2018-09-18 15:00:00,47.09,47.13,47.04,47.06,82925.0,39.0095,39.0426,38.968,38.9846,82925.0
2018-09-18 15:30:00,47.07,47.08,46.84,46.89,234128.0,38.9929,39.0012,38.8024,38.8438,234128.0
2018-09-19 09:30:00,46.79,46.91,46.33,46.84,328226.0,38.7609,38.8603,38.3799,38.8024,328226.0
2018-09-19 10:00:00,46.84,47.03,46.71,46.95,115725.0,38.8024,38.9598,38.6947,38.8935,115725.0
2018-09-19 10:30:00,46.96,46.98,46.67,46.72,264613.0,38.9018,38.9183,38.6615,38.7029,264613.0
2018-09-19 11:00:00,46.7,46.86,46.67,46.77,123539.0,38.6864,38.8189,38.6615,38.7444,123539.0
2018-09-19 11:30:00,46.76,46.83,46.72,46.8,164654.0,38.7361,38.7941,38.7029,38.7692,164654.0
2018-09-19 12:00:00,46.8,46.82,46.63,46.64,108645.0,38.7692,38.7858,38.6284,38.6367,108645.0
2018-09-19 12:30:00,46.65,46.79,46.64,46.78,71113.0,38.645,38.7609,38.6367,38.7526,71113.0
2018-09-19 13:00:00,46.78,46.89,46.69,46.86,86215.0,38.7526,38.8438,38.6781,38.8189,86215.0
2018-09-19 13:30:00,46.87,46.95,46.82,46.95,42749.0,38.8272,38.8935,38.7858,38.8935,42749.0
2018-09-19 14:00:00,46.95,46.96,46.86,46.86,59727.0,38.8935,38.9018,38.8189,38.8189,59727.0
2018-09-19 14:30:00,46.87,46.89,46.76,46.8,55085.0,38.8272,38.8438,38.7361,38.7692,55085.0
2018-09-19 15:00:00,46.8,46.85,46.73,46.81,81516.0,38.7692,38.8106,38.7112,38.7775,81516.0
2018-09-19 15:30:00,46.82,46.91,46.81,46.87,255095.0,38.7858,38.8603,38.7775,38.8272,255095.0
2018-09-20 09:30:00,47.02,47.11,46.66,47.04,301614.0,38.9515,39.026,38.6532,38.968,301614.0
2018-09-20 10:00:00,47.07,47.25,46.99,47.25,133603.0,38.9929,39.142,38.9266,39.142,133603.0
2018-09-20 10:30:00,47.25,47.34,47.15,47.18,119718.0,39.142,39.2166,39.0592,39.084,119718.0
2018-09-20 11:00:00,47.19,47.25,47.0,47.07,102464.0,39.0923,39.142,38.9349,38.9929,102464.0
2018-09-20 11:30:00,47.09,47.25,47.08,47.17,84224.0,39.0095,39.142,39.0012,39.0757,84224.0
2018-09-20 12:00:00,47.18,47.21,46.91,47.01,151089.0,39.084,39.1089,38.8603,38.9432,151089.0
2018-09-20 12:30:00,47.02,47.14,46.99,47.07,97016.0,38.9515,39.0509,38.9266,38.9929,97016.0
2018-09-20 13:00:00,47.07,47.1,46.98,47.03,136663.0,38.9929,39.0177,38.9183,38.9598,136663.0
2018-09-20 13:30:00,47.03,47.1,47.01,47.06,88071.0,38.9598,39.0177,38.9432,38.9846,88071.0
2018-09-20 14:00:00,47.07,47.23,47.07,47.18,126924.0,38.9929,39.1254,38.9929,39.084,126924.0
2018-09-20 14:30:00,47.18,47.21,47.12,47.14,107486.0,39.084,39.1089,39.0343,39.0509,107486.0
2018-09-20 15:00:00,47.15,47.27,47.13,47.18,124254.0,39.0592,39.1586,39.0426,39.084,124254.0
2018-09-20 15:30:00,47.18,47.34,47.13,47.28,356285.0,39.084,39.2166,39.0426,39.1669,356285.0
2018-09-21 09:30:00,47.7,48.29,47.36,48.08,384223.0,39.5148,40.0035,39.2331,39.8296,384223.0
2018-09-21 10:00:00,48.08,48.28,48.02,48.17,157476.0,39.8296,39.9953,39.7799,39.9041,157476.0
2018-09-21 10:30:00,48.16,48.35,48.15,48.23,247345.0,39.8958,40.0532,39.8876,39.9538,247345.0
2018-09-21 11:00:00,48.25,48.45,48.24,48.44,119432.0,39.9704,40.1361,39.9621,40.1278,119432.0
2018-09-21 11:30:00,48.43,48.57,48.38,48.45,138525.0,40.1195,40.2355,40.0781,40.1361,138525.0
2018-09-21 12:00:00,48.45,48.48,48.21,48.36,90525.0,40.1361,40.1609,39.9373,40.0615,90525.0
2018-09-21 12:30:00,48.34,48.41,48.25,48.34,79158.0,40.045,40.1029,39.9704,40.045,79158.0
2018-09-21 13:00:00,48.34,48.45,48.3,48.44,77888.0,40.045,40.1361,40.0118,40.1278,77888.0
2018-09-21 13:30:00,48.44,48.48,48.34,48.46,87156.0,40.1278,40.1609,40.045,40.1444,87156.0
2018-09-21 14:00:00,48.46,48.47,48.28,48.29,147322.0,40.1444,40.1526,39.9953,40.0035,147322.0
2018-09-21 14:30:00,48.3,48.42,48.25,48.29,133247.0,40.0118,40.1112,39.9704,40.0035,133247.0
2018-09-21 15:00:00,48.3,48.3,48.18,48.28,177034.0,40.0118,40.0118,39.9124,39.9953,177034.0
2018-09-21 15:30:00,48.27,48.31,48.19,48.28,595852.0,39.987,40.0201,39.9207,39.9953,595852.0
2018-09-24 09:30:00,48.52,48.52,48.02,48.23,134498.0,40.1941,40.1941,39.7799,39.9538,134498.0
2018-09-24 10:00:00,48.2,48.38,48.11,48.31,129187.0,39.929,40.0781,39.8544,40.0201,129187.0
2018-09-24 10:30:00,48.29,48.43,47.83,48.01,178309.0,40.0035,40.1195,39.6225,39.7716,178309.0
2018-09-24 11:00:00,48.02,48.06,47.76,47.94,117309.0,39.7799,39.813,39.5645,39.7136,117309.0
2018-09-24 11:30:00,47.94,48.0,47.83,47.93,127829.0,39.7136,39.7633,39.6225,39.7053,127829.0
2018-09-24 12:00:00,47.93,48.08,47.9,47.97,154167.0,39.7053,39.8296,39.6805,39.7384,154167.0
2018-09-24 12:30:00,47.97,48.17,47.96,48.05,262576.0,39.7384,39.9041,39.7302,39.8047,262576.0
2018-09-24 13:00:00,48.05,48.09,47.92,47.93,80334.0,39.8047,39.8379,39.697,39.7053,80334.0
2018-09-24 13:30:00,47.93,47.97,47.77,47.8,93490.0,39.7053,39.7384,39.5728,39.5976,93490.0
2018-09-24 14:00:00,47.8,47.86,47.71,47.72,155985.0,39.5976,39.6473,39.5231,39.5313,155985.0
2018-09-24 14:30:00,47.71,47.75,47.57,47.63,117275.0,39.5231,39.5562,39.4071,39.4568,117275.0
2018-09-24 15:00:00,47.63,47.74,47.52,47.66,238972.0,39.4568,39.5479,39.3657,39.4816,238972.0
2018-09-24 15:30:00,47.66,47.67,47.45,47.48,442304.0,39.4816,39.4899,39.3077,39.3325,442304.0
2018-09-25 09:30:00,47.7,47.72,47.2,47.47,92620.0,39.5148,39.5313,39.1006,39.3242,92620.0
2018-09-25 10:00:00,47.49,47.57,47.39,47.55,66452.0,39.3408,39.4071,39.258,39.3905,66452.0
2018-09-25 10:30:00,47.54,47.59,47.33,47.45,66545.0,39.3822,39.4237,39.2083,39.3077,66545.0
2018-09-25 11:00:00,47.43,47.65,47.31,47.65,63835.0,39.2911,39.4734,39.1917,39.4734,63835.0
2018-09-25 11:30:00,47.65,47.89,47.63,47.84,75480.0,39.4734,39.6722,39.4568,39.6308,75480.0
2018-09-25 12:00:00,47.84,47.97,47.84,47.97,88275.0,39.6308,39.7384,39.6308,39.7384,88275.0
2018-09-25 12:30:00,47.97,48.05,47.85,47.89,90822.0,39.7384,39.8047,39.639,39.6722,90822.0
2018-09-25 13:00:00,47.89,47.92,47.81,47.84,117798.0,39.6722,39.697,39.6059,39.6308,117798.0
2018-09-25 13:30:00,47.83,47.85,47.64,47.71,47873.0,39.6225,39.639,39.4651,39.5231,47873.0
2018-09-25 14:00:00,47.72,47.84,47.71,47.82,50741.0,39.5313,39.6308,39.5231,39.6142,50741.0
2018-09-25 14:30:00,47.81,47.86,47.71,47.76,93020.0,39.6059,39.6473,39.5231,39.5645,93020.0
2018-09-25 15:00:00,47.76,47.86,47.71,47.84,95344.0,39.5645,39.6473,39.5231,39.6308,95344.0
2018-09-25 15:30:00,47.83,47.98,47.8,47.96,329394.0,39.6225,39.7467,39.5976,39.7302,329394.0
2018-09-26 09:30:00,47.76,48.82,47.65,48.79,335031.0,39.5645,40.4426,39.4734,40.4177,335031.0
2018-09-26 10:00:00,48.76,49.89,48.66,49.71,498986.0,40.3929,41.329,40.31,41.1799,498986.0
2018-09-26 10:30:00,49.73,50.17,49.19,49.26,623459.0,41.1964,41.5609,40.7491,40.8071,623459.0
2018-09-26 11:00:00,49.25,49.69,49.15,49.64,349168.0,40.7988,41.1633,40.716,41.1219,349168.0
2018-09-26 11:30:00,49.63,49.77,49.55,49.71,167474.0,41.1136,41.2296,41.0473,41.1799,167474.0
2018-09-26 12:00:00,49.73,49.93,49.59,49.91,115701.0,41.1964,41.3621,41.0805,41.3455,115701.0
2018-09-26 12:30:00,49.91,50.1,49.91,49.95,168564.0,41.3455,41.5029,41.3455,41.3787,168564.0
2018-09-26 13:00:00,49.96,49.97,49.73,49.89,151368.0,41.387,41.3953,41.1964,41.329,151368.0
2018-09-26 13:30:00,49.9,49.93,49.78,49.9,109051.0,41.3373,41.3621,41.2379,41.3373,109051.0
2018-09-26 14:00:00,49.91,50.05,49.79,49.97,247410.0,41.3455,41.4615,41.2461,41.3953,247410.0
2018-09-26 14:30:00,49.97,50.19,49.91,49.92,198574.0,41.3953,41.5775,41.3455,41.3538,198574.0
2018-09-26 15:00:00,49.92,50.38,49.89,50.36,319214.0,41.3538,41.7349,41.329,41.7183,319214.0
2018-09-26 15:30:00,50.36,50.53,50.06,50.12,702366.0,41.7183,41.8592,41.4698,41.5195,702366.0
2018-09-27 09:30:00,50.25,50.79,50.07,50.51,334842.0,41.6272,42.0745,41.4781,41.8426,334842.0
2018-09-27 10:00:00,50.5,50.59,50.2,50.44,280660.0,41.8343,41.9089,41.5858,41.7846,280660.0
2018-09-27 10:30:00,50.43,50.62,50.37,50.6,195127.0,41.7763,41.9337,41.7266,41.9171,195127.0
2018-09-27 11:00:00,50.61,50.82,50.59,50.79,174006.0,41.9254,42.0994,41.9089,42.0745,174006.0
2018-09-27 11:30:00,50.8,50.99,50.78,50.83,127285.0,42.0828,42.2402,42.0663,42.1077,127285.0
2018-09-27 12:00:00,50.84,51.09,50.77,51.05,134544.0,42.116,42.3231,42.058,42.2899,134544.0
2018-09-27 12:30:00,51.05,51.06,50.84,50.93,90637.0,42.2899,42.2982,42.116,42.1905,90637.0
2018-09-27 13:00:00,50.91,50.93,50.82,50.89,100616.0,42.174,42.1905,42.0994,42.1574,100616.0
2018-09-27 13:30:00,50.89,51.08,50.85,51.04,111931.0,42.1574,42.3148,42.1242,42.2816,111931.0
2018-09-27 14:00:00,51.04,51.07,50.98,51.0,141389.0,42.2816,42.3065,42.2319,42.2485,141389.0
2018-09-27 14:30:00,51.0,51.03,50.61,50.63,119312.0,42.2485,42.2734,41.9254,41.942,119312.0
2018-09-27 15:00:00,50.64,50.67,50.48,50.57,134639.0,41.9503,41.9751,41.8177,41.8923,134639.0
2018-09-27 15:30:00,50.57,50.76,50.54,50.64,396969.0,41.8923,42.0497,41.8674,41.9503,396969.0
2018-09-28 09:30:00,50.54,51.15,50.43,51.07,135489.0,41.8674,42.3728,41.7763,42.3065,135489.0
2018-09-28 10:00:00,51.08,51.08,50.81,51.01,107145.0,42.3148,42.3148,42.0911,42.2568,107145.0
2018-09-28 10:30:00,51.01,51.25,50.99,51.07,215352.0,42.2568,42.4556,42.2402,42.3065,215352.0
2018-09-28 11:00:00,51.06,51.26,51.0,51.23,144452.0,42.2982,42.4639,42.2485,42.439,144452.0
2018-09-28 11:30:00,51.22,51.35,51.2,51.25,147576.0,42.4308,42.5384,42.4142,42.4556,147576.0
2018-09-28 12:00:00,51.25,51.46,51.13,51.44,125215.0,42.4556,42.6296,42.3562,42.613,125215.0
2018-09-28 12:30:00,51.44,51.59,51.32,51.44,154677.0,42.613,42.7373,42.5136,42.613,154677.0
2018-09-28 13:00:00,51.43,51.57,51.38,51.4,91849.0,42.6047,42.7207,42.5633,42.5799,91849.0
2018-09-28 13:30:00,51.4,51.62,51.39,51.4,139477.0,42.5799,42.7621,42.5716,42.5799,139477.0
2018-09-28 14:00:00,51.38,51.39,51.17,51.18,207846.0,42.5633,42.5716,42.3893,42.3976,207846.0
2018-09-28 14:30:00,51.18,51.21,51.02,51.07,255954.0,42.3976,42.4225,42.2651,42.3065,255954.0
2018-09-28 15:00:00,51.08,51.13,50.93,51.08,225334.0,42.3148,42.3562,42.1905,42.3148,225334.0
2018-09-28 15:30:00,51.09,51.11,50.92,50.98,618653.0,42.3231,42.3396,42.1822,42.2319,618653.0
2018-10-01 09:30:00,51.35,51.93,50.99,51.02,219243.0,42.5384,43.0189,42.2402,42.2651,219243.0
2018-10-01 10:00:00,51.0,51.1,50.59,50.61,234051.0,42.2485,42.3313,41.9089,41.9254,234051.0
2018-10-01 10:30:00,50.61,50.68,50.3,50.59,233444.0,41.9254,41.9834,41.6686,41.9089,233444.0
2018-10-01 11:00:00,50.59,50.61,50.1,50.13,225497.0,41.9089,41.9254,41.5029,41.5278,225497.0
2018-10-01 11:30:00,50.14,50.3,49.99,50.3,136628.0,41.5361,41.6686,41.4118,41.6686,136628.0
2018-10-01 12:00:00,50.3,50.4,50.13,50.23,100579.0,41.6686,41.7515,41.5278,41.6106,100579.0
2018-10-01 12:30:00,50.22,50.67,50.15,50.28,197592.0,41.6024,41.9751,41.5444,41.6521,197592.0
2018-10-01 13:00:00,50.28,50.35,50.22,50.34,123383.0,41.6521,41.71,41.6024,41.7018,123383.0
2018-10-01 13:30:00,50.35,50.45,50.32,50.43,101640.0,41.71,41.7929,41.6852,41.7763,101640.0
2018-10-01 14:00:00,50.43,50.5,50.3,50.49,105233.0,41.7763,41.8343,41.6686,41.826,105233.0
2018-10-01 14:30:00,50.49,50.55,50.4,50.45,111985.0,41.826,41.8757,41.7515,41.7929,111985.0
2018-10-01 15:00:00,50.45,50.46,50.34,50.37,166039.0,41.7929,41.8012,41.7018,41.7266,166039.0
2018-10-01 15:30:00,50.36,50.36,50.14,50.19,441568.0,41.7183,41.7183,41.5361,41.5775,441568.0
2018-10-02 09:30:00,50.14,50.46,49.77,50.0,171638.0,41.5361,41.8012,41.2296,41.4201,171638.0
2018-10-02 10:00:00,49.96,50.01,49.12,49.31,194743.0,41.387,41.4284,40.6911,40.8485,194743.0
2018-10-02 10:30:00,49.3,49.35,48.9,49.1,266549.0,40.8402,40.8816,40.5089,40.6745,266549.0
2018-10-02 11:00:00,49.1,49.18,48.54,48.68,172918.0,40.6745,40.7408,40.2106,40.3266,172918.0
2018-10-02 11:30:00,48.68,48.99,48.65,48.95,115252.0,40.3266,40.5834,40.3018,40.5503,115252.0
2018-10-02 12:00:00,48.94,48.96,48.6,48.73,119830.0,40.542,40.5586,40.2603,40.368,119830.0
2018-10-02 12:30:00,48.73,48.89,48.67,48.7,65281.0,40.368,40.5006,40.3183,40.3432,65281.0
2018-10-02 13:00:00,48.71,48.8,48.57,48.63,102966.0,40.3515,40.426,40.2355,40.2852,102966.0
2018-10-02 13:30:00,48.63,48.64,48.46,48.58,123391.0,40.2852,40.2935,40.1444,40.2438,123391.0
2018-10-02 14:00:00,48.59,48.66,48.5,48.51,107807.0,40.2521,40.31,40.1775,40.1858,107807.0
2018-10-02 14:30:00,48.51,48.6,48.23,48.23,116813.0,40.1858,40.2603,39.9538,39.9538,116813.0
2018-10-02 15:00:00,48.2,48.2,47.72,47.78,347691.0,39.929,39.929,39.5313,39.5811,347691.0
2018-10-02 15:30:00,47.77,47.77,47.38,47.41,591096.0,39.5728,39.5728,39.2497,39.2745,591096.0
2018-10-03 09:30:00,47.56,48.04,47.32,47.77,171528.0,39.3988,39.7964,39.2,39.5728,171528.0
2018-10-03 10:00:00,47.79,47.95,47.55,47.8,127513.0,39.5893,39.7219,39.3905,39.5976,127513.0
2018-10-03 10:30:00,47.78,47.94,47.68,47.69,92085.0,39.5811,39.7136,39.4982,39.5065,92085.0
2018-10-03 11:00:00,47.69,48.01,47.65,47.97,120189.0,39.5065,39.7716,39.4734,39.7384,120189.0
2018-10-03 11:30:00,47.97,48.09,47.8,48.02,178030.0,39.7384,39.8379,39.5976,39.7799,178030.0
2018-10-03 12:00:00,48.02,48.05,47.86,47.98,183191.0,39.7799,39.8047,39.6473,39.7467,183191.0
2018-10-03 12:30:00,47.98,48.01,47.9,47.97,109515.0,39.7467,39.7716,39.6805,39.7384,109515.0
2018-10-03 13:00:00,47.98,48.01,47.87,47.89,117144.0,39.7467,39.7716,39.6556,39.6722,117144.0
2018-10-03 13:30:00,47.88,48.2,47.88,48.16,112129.0,39.6639,39.929,39.6639,39.8958,112129.0
2018-10-03 14:00:00,48.16,48.45,48.14,48.45,93760.0,39.8958,40.1361,39.8793,40.1361,93760.0
2018-10-03 14:30:00,48.44,48.46,48.27,48.4,126738.0,40.1278,40.1444,39.987,40.0947,126738.0
2018-10-03 15:00:00,48.41,48.41,48.16,48.22,128725.0,40.1029,40.1029,39.8958,39.9455,128725.0
2018-10-03 15:30:00,48.22,48.41,48.18,48.35,404655.0,39.9455,40.1029,39.9124,40.0532,404655.0
2018-10-04 09:30:00,48.23,48.62,47.78,47.85,74278.0,39.9538,40.2769,39.5811,39.639,74278.0
2018-10-04 10:00:00,47.86,48.03,47.31,47.31,160987.0,39.6473,39.7882,39.1917,39.1917,160987.0
2018-10-04 10:30:00,47.28,47.61,47.11,47.58,128847.0,39.1669,39.4402,39.026,39.4154,128847.0
2018-10-04 11:00:00,47.59,47.73,47.51,47.71,54070.0,39.4237,39.5396,39.3574,39.5231,54070.0
2018-10-04 11:30:00,47.73,47.81,47.67,47.77,49029.0,39.5396,39.6059,39.4899,39.5728,49029.0
2018-10-04 12:00:00,47.76,47.79,47.57,47.61,82012.0,39.5645,39.5893,39.4071,39.4402,82012.0
2018-10-04 12:30:00,47.63,47.82,47.6,47.81,55830.0,39.4568,39.6142,39.4319,39.6059,55830.0
2018-10-04 13:00:00,47.81,47.87,47.71,47.77,53208.0,39.6059,39.6556,39.5231,39.5728,53208.0
2018-10-04 13:30:00,47.73,47.74,47.51,47.57,53574.0,39.5396,39.5479,39.3574,39.4071,53574.0
2018-10-04 14:00:00,47.59,47.62,47.32,47.33,61451.0,39.4237,39.4485,39.2,39.2083,61451.0
2018-10-04 14:30:00,47.33,47.41,47.28,47.4,73194.0,39.2083,39.2745,39.1669,39.2663,73194.0
2018-10-04 15:00:00,47.39,47.43,47.15,47.15,114341.0,39.258,39.2911,39.0592,39.0592,114341.0
2018-10-04 15:30:00,47.15,47.35,47.15,47.34,267951.0,39.0592,39.2248,39.0592,39.2166,267951.0
2018-10-05 09:30:00,47.51,48.17,47.33,47.92,186037.0,39.3574,39.9041,39.2083,39.697,186037.0
2018-10-05 10:00:00,47.93,48.44,47.83,48.19,122619.0,39.7053,40.1278,39.6225,39.9207,122619.0
2018-10-05 10:30:00,48.18,48.19,48.01,48.05,99273.0,39.9124,39.9207,39.7716,39.8047,99273.0
2018-10-05 11:00:00,48.04,48.04,47.76,47.86,67064.0,39.7964,39.7964,39.5645,39.6473,67064.0
2018-10-05 11:30:00,47.83,47.85,47.54,47.56,105591.0,39.6225,39.639,39.3822,39.3988,105591.0
2018-10-05 12:00:00,47.57,47.64,47.39,47.64,79033.0,39.4071,39.4651,39.258,39.4651,79033.0
2018-10-05 12:30:00,47.64,47.69,47.49,47.51,64039.0,39.4651,39.5065,39.3408,39.3574,64039.0
2018-10-05 13:00:00,47.5,47.66,47.37,47.4,67631.0,39.3491,39.4816,39.2414,39.2663,67631.0
2018-10-05 13:30:00,47.4,47.59,47.36,47.58,56159.0,39.2663,39.4237,39.2331,39.4154,56159.0
2018-10-05 14:00:00,47.59,47.78,47.52,47.77,77078.0,39.4237,39.5811,39.3657,39.5728,77078.0
2018-10-05 14:30:00,47.76,47.86,47.7,47.73,113842.0,39.5645,39.6473,39.5148,39.5396,113842.0
2018-10-05 15:00:00,47.73,47.74,47.43,47.5,129995.0,39.5396,39.5479,39.2911,39.3491,129995.0
2018-10-05 15:30:00,47.51,47.64,47.42,47.6,297807.0,39.3574,39.4651,39.2828,39.4319,297807.0
2018-10-08 09:30:00,47.59,48.25,47.44,48.05,160699.0,39.4237,39.9704,39.2994,39.8047,160699.0
2018-10-08 10:00:00,48.05,48.78,48.05,48.5,158518.0,39.8047,40.4095,39.8047,40.1775,158518.0
2018-10-08 10:30:00,48.48,48.63,48.41,48.5,101144.0,40.1609,40.2852,40.1029,40.1775,101144.0
2018-10-08 11:00:00,48.49,48.58,48.35,48.52,105903.0,40.1692,40.2438,40.0532,40.1941,105903.0
2018-10-08 11:30:00,48.52,48.52,48.06,48.16,126337.0,40.1941,40.1941,39.813,39.8958,126337.0
2018-10-08 12:00:00,48.15,48.54,48.12,48.48,70756.0,39.8876,40.2106,39.8627,40.1609,70756.0
2018-10-08 12:30:00,48.48,48.75,48.46,48.69,102207.0,40.1609,40.3846,40.1444,40.3349,102207.0
2018-10-08 13:00:00,48.69,48.89,48.6,48.67,108257.0,40.3349,40.5006,40.2603,40.3183,108257.0
2018-10-08 13:30:00,48.68,48.76,48.62,48.67,63149.0,40.3266,40.3929,40.2769,40.3183,63149.0
2018-10-08 14:00:00,48.66,49.16,48.66,49.04,205105.0,40.31,40.7242,40.31,40.6248,205105.0
2018-10-08 14:30:00,49.06,49.35,49.04,49.31,181184.0,40.6414,40.8816,40.6248,40.8485,181184.0
2018-10-08 15:00:00,49.3,49.3,49.02,49.04,154758.0,40.8402,40.8402,40.6083,40.6248,154758.0
2018-10-08 15:30:00,49.04,49.09,48.96,48.99,391591.0,40.6248,40.6663,40.5586,40.5834,391591.0
2018-10-09 09:30:00,49.42,49.62,49.19,49.43,193202.0,40.9396,41.1053,40.7491,40.9479,193202.0
2018-10-09 10:00:00,49.42,49.82,49.36,49.82,181880.0,40.9396,41.271,40.8899,41.271,181880.0
2018-10-09 10:30:00,49.77,49.84,49.39,49.46,114507.0,41.2296,41.2876,40.9148,40.9728,114507.0
2018-10-09 11:00:00,49.44,49.49,49.0,49.0,124896.0,40.9562,40.9976,40.5917,40.5917,124896.0
2018-10-09 11:30:00,49.01,49.23,48.95,49.04,71483.0,40.6,40.7822,40.5503,40.6248,71483.0
2018-10-09 12:00:00,49.04,49.11,48.93,49.0,71060.0,40.6248,40.6828,40.5337,40.5917,71060.0
2018-10-09 12:30:00,49.01,49.01,48.78,48.87,84916.0,40.6,40.6,40.4095,40.484,84916.0
2018-10-09 13:00:00,48.87,49.04,48.76,49.0,72991.0,40.484,40.6248,40.3929,40.5917,72991.0
2018-10-09 13:30:00,49.01,49.15,48.97,49.09,74714.0,40.6,40.716,40.5669,40.6663,74714.0
2018-10-09 14:00:00,49.09,49.24,49.05,49.18,88535.0,40.6663,40.7905,40.6331,40.7408,88535.0
2018-10-09 14:30:00,49.19,49.29,49.08,49.19,64403.0,40.7491,40.8319,40.658,40.7491,64403.0
2018-10-09 15:00:00,49.19,49.25,49.01,49.08,90115.0,40.7491,40.7988,40.6,40.658,90115.0
2018-10-09 15:30:00,49.08,49.19,49.0,49.09,453040.0,40.658,40.7491,40.5917,40.6663,453040.0
2018-10-10 09:30:00,49.08,49.14,47.85,48.1,332991.0,40.658,40.7077,39.639,39.8461,332991.0
2018-10-10 10:00:00,48.07,48.61,48.03,48.61,150315.0,39.8213,40.2686,39.7882,40.2686,150315.0
2018-10-10 10:30:00,48.61,48.83,48.52,48.78,133541.0,40.2686,40.4509,40.1941,40.4095,133541.0
2018-10-10 11:00:00,48.79,48.8,48.42,48.54,69876.0,40.4177,40.426,40.1112,40.2106,69876.0
2018-10-10 11:30:00,48.53,48.59,48.34,48.48,71314.0,40.2024,40.2521,40.045,40.1609,71314.0
2018-10-10 12:00:00,48.47,48.57,48.39,48.39,55722.0,40.1526,40.2355,40.0864,40.0864,55722.0
2018-10-10 12:30:00,48.4,48.54,48.36,48.41,106232.0,40.0947,40.2106,40.0615,40.1029,106232.0
2018-10-10 13:00:00,48.41,48.42,48.23,48.33,60712.0,40.1029,40.1112,39.9538,40.0367,60712.0
2018-10-10 13:30:00,48.34,48.42,48.26,48.35,48765.0,40.045,40.1112,39.9787,40.0532,48765.0
2018-10-10 14:00:00,48.34,48.36,47.99,48.15,113645.0,40.045,40.0615,39.755,39.8876,113645.0
2018-10-10 14:30:00,48.16,48.21,48.06,48.09,80428.0,39.8958,39.9373,39.813,39.8379,80428.0
2018-10-10 15:00:00,48.09,48.11,47.81,48.11,137041.0,39.8379,39.8544,39.6059,39.8544,137041.0
2018-10-10 15:30:00,48.11,48.17,47.86,47.97,675179.0,39.8544,39.9041,39.6473,39.7384,675179.0
2018-10-11 09:30:00,47.95,49.27,47.7,49.25,214945.0,39.7219,40.8154,39.5148,40.7988,214945.0
2018-10-11 10:00:00,49.26,49.58,48.97,49.09,251775.0,40.8071,41.0722,40.5669,40.6663,251775.0
2018-10-11 10:30:00,49.11,49.26,48.96,48.99,183118.0,40.6828,40.8071,40.5586,40.5834,183118.0
2018-10-11 11:00:00,48.99,49.1,48.61,48.73,277926.0,40.5834,40.6745,40.2686,40.368,277926.0
2018-10-11 11:30:00,48.75,49.14,48.55,49.1,73618.0,40.3846,40.7077,40.2189,40.6745,73618.0
2018-10-11 12:00:00,49.09,49.42,49.05,49.27,122952.0,40.6663,40.9396,40.6331,40.8154,122952.0
2018-10-11 12:30:00,49.27,49.33,49.02,49.05,86793.0,40.8154,40.8651,40.6083,40.6331,86793.0
2018-10-11 13:00:00,49.04,49.09,48.8,48.89,70578.0,40.6248,40.6663,40.426,40.5006,70578.0
2018-10-11 13:30:00,48.89,48.91,48.47,48.59,88746.0,40.5006,40.5171,40.1526,40.2521,88746.0
2018-10-11 14:00:00,48.59,48.61,48.22,48.25,103826.0,40.2521,40.2686,39.9455,39.9704,103826.0
2018-10-11 14:30:00,48.26,48.26,47.66,48.07,128409.0,39.9787,39.9787,39.4816,39.8213,128409.0
2018-10-11 15:00:00,48.09,48.75,47.99,48.48,222060.0,39.8379,40.3846,39.755,40.1609,222060.0
2018-10-11 15:30:00,48.47,48.57,48.12,48.16,324403.0,40.1526,40.2355,39.8627,39.8958,324403.0
2018-10-12 09:30:00,48.85,49.45,48.75,49.41,295780.0,40.4674,40.9645,40.3846,40.9313,295780.0
2018-10-12 10:00:00,49.43,49.49,49.1,49.34,132401.0,40.9479,40.9976,40.6745,40.8734,132401.0
2018-10-12 10:30:00,49.33,49.75,49.31,49.69,129528.0,40.8651,41.213,40.8485,41.1633,129528.0
2018-10-12 11:00:00,49.71,49.74,49.46,49.49,122388.0,41.1799,41.2047,40.9728,40.9976,122388.0
2018-10-12 11:30:00,49.48,49.64,49.36,49.48,83569.0,40.9893,41.1219,40.8899,40.9893,83569.0
2018-10-12 12:00:00,49.47,49.48,49.07,49.17,77508.0,40.9811,40.9893,40.6497,40.7325,77508.0
2018-10-12 12:30:00,49.17,49.23,48.8,49.04,95142.0,40.7325,40.7822,40.426,40.6248,95142.0
2018-10-12 13:00:00,49.03,49.24,48.99,49.02,59651.0,40.6166,40.7905,40.5834,40.6083,59651.0
2018-10-12 13:30:00,49.01,49.18,48.85,49.05,55282.0,40.6,40.7408,40.4674,40.6331,55282.0
2018-10-12 14:00:00,49.09,49.09,48.78,49.07,70276.0,40.6663,40.6663,40.4095,40.6497,70276.0
2018-10-12 14:30:00,49.09,49.29,48.93,49.21,91528.0,40.6663,40.8319,40.5337,40.7657,91528.0
2018-10-12 15:00:00,49.22,49.42,49.09,49.37,117066.0,40.774,40.9396,40.6663,40.8982,117066.0
2018-10-12 15:30:00,49.37,49.83,49.28,49.7,612861.0,40.8982,41.2793,40.8237,41.1716,612861.0
2018-10-15 09:30:00,49.74,50.29,49.73,49.85,217764.0,41.2047,41.6603,41.1964,41.2958,217764.0
2018-10-15 10:00:00,49.82,50.44,49.81,50.39,241711.0,41.271,41.7846,41.2627,41.7432,241711.0
2018-10-15 10:30:00,50.36,50.36,50.13,50.18,173329.0,41.7183,41.7183,41.5278,41.5692,173329.0
2018-10-15 11:00:00,50.18,50.5,50.18,50.48,147803.0,41.5692,41.8343,41.5692,41.8177,147803.0
2018-10-15 11:30:00,50.49,50.66,50.29,50.29,320497.0,41.826,41.9668,41.6603,41.6603,320497.0
2018-10-15 12:00:00,50.25,50.58,50.13,50.51,148175.0,41.6272,41.9006,41.5278,41.8426,148175.0
2018-10-15 12:30:00,50.52,50.62,50.25,50.28,100690.0,41.8509,41.9337,41.6272,41.6521,100690.0
2018-10-15 13:00:00,50.29,50.45,50.09,50.24,95467.0,41.6603,41.7929,41.4947,41.6189,95467.0
2018-10-15 13:30:00,50.23,50.37,50.15,50.33,94086.0,41.6106,41.7266,41.5444,41.6935,94086.0
2018-10-15 14:00:00,50.36,50.51,50.23,50.47,94234.0,41.7183,41.8426,41.6106,41.8095,94234.0
2018-10-15 14:30:00,50.47,50.69,50.38,50.61,99156.0,41.8095,41.9917,41.7349,41.9254,99156.0
2018-10-15 15:00:00,50.62,50.88,50.48,50.51,325867.0,41.9337,42.1491,41.8177,41.8426,325867.0
2018-10-15 15:30:00,50.5,50.54,50.31,50.34,581997.0,41.8343,41.8674,41.6769,41.7018,581997.0
2018-10-16 09:30:00,50.47,50.57,49.75,49.95,114363.0,41.8095,41.8923,41.213,41.3787,114363.0
2018-10-16 10:00:00,49.95,50.34,49.94,50.26,85715.0,41.3787,41.7018,41.3704,41.6355,85715.0
2018-10-16 10:30:00,50.26,50.42,50.12,50.41,80991.0,41.6355,41.768,41.5195,41.7597,80991.0
2018-10-16 11:00:00,50.42,50.44,50.25,50.35,69056.0,41.768,41.7846,41.6272,41.71,69056.0
2018-10-16 11:30:00,50.36,50.71,50.28,50.7,117061.0,41.7183,42.0083,41.6521,42.0,117061.0
2018-10-16 12:00:00,50.7,51.19,50.68,51.18,153287.0,42.0,42.4059,41.9834,42.3976,153287.0
2018-10-16 12:30:00,51.15,51.17,50.72,50.74,175952.0,42.3728,42.3893,42.0166,42.0331,175952.0
2018-10-16 13:00:00,50.74,50.81,50.69,50.74,151673.0,42.0331,42.0911,41.9917,42.0331,151673.0
2018-10-16 13:30:00,50.73,50.76,50.59,50.66,129204.0,42.0248,42.0497,41.9089,41.9668,129204.0
2018-10-16 14:00:00,50.66,50.66,50.48,50.53,115967.0,41.9668,41.9668,41.8177,41.8592,115967.0
2018-10-16 14:30:00,50.53,50.65,50.42,50.56,129195.0,41.8592,41.9586,41.768,41.884,129195.0
2018-10-16 15:00:00,50.56,50.59,50.41,50.59,134224.0,41.884,41.9089,41.7597,41.9089,134224.0
2018-10-16 15:30:00,50.58,50.82,50.53,50.77,374698.0,41.9006,42.0994,41.8592,42.058,374698.0
2018-10-17 09:30:00,50.58,50.58,48.82,48.91,267228.0,41.9006,41.9006,40.4426,40.5171,267228.0
2018-10-17 10:00:00,48.88,49.24,48.44,48.74,332942.0,40.4923,40.7905,40.1278,40.3763,332942.0
2018-10-17 10:30:00,48.72,48.97,48.49,48.5,208001.0,40.3597,40.5669,40.1692,40.1775,208001.0
2018-10-17 11:00:00,48.5,48.99,48.49,48.74,171787.0,40.1775,40.5834,40.1692,40.3763,171787.0
2018-10-17 11:30:00,48.76,48.95,48.67,48.85,162499.0,40.3929,40.5503,40.3183,40.4674,162499.0
2018-10-17 12:00:00,48.88,49.12,48.78,48.91,88896.0,40.4923,40.6911,40.4095,40.5171,88896.0
2018-10-17 12:30:00,48.92,49.01,48.67,48.88,102112.0,40.5254,40.6,40.3183,40.4923,102112.0
2018-10-17 13:00:00,48.89,49.0,48.82,48.95,79112.0,40.5006,40.5917,40.4426,40.5503,79112.0
2018-10-17 13:30:00,48.95,49.13,48.84,49.12,93819.0,40.5503,40.6994,40.4592,40.6911,93819.0
2018-10-17 14:00:00,49.13,49.33,49.06,49.22,90636.0,40.6994,40.8651,40.6414,40.774,90636.0
2018-10-17 14:30:00,49.24,49.47,49.05,49.32,157151.0,40.7905,40.9811,40.6331,40.8568,157151.0
2018-10-17 15:00:00,49.32,49.39,49.16,49.33,106271.0,40.8568,40.9148,40.7242,40.8651,106271.0
2018-10-17 15:30:00,49.33,49.37,49.07,49.33,322225.0,40.8651,40.8982,40.6497,40.8651,322225.0
2018-10-18 09:30:00,48.0,48.77,47.49,48.33,338661.0,40.0444,40.6868,39.6189,40.3197,338661.0
2018-10-18 10:00:00,48.28,48.66,48.16,48.66,148385.0,40.278,40.595,40.1779,40.595,148385.0
2018-10-18 10:30:00,48.66,48.8,48.37,48.63,123607.0,40.595,40.7118,40.3531,40.57,123607.0
2018-10-18 11:00:00,48.63,48.67,48.42,48.46,94898.0,40.57,40.6034,40.3948,40.4282,94898.0
2018-10-18 11:30:00,48.45,48.61,48.16,48.26,171377.0,40.4198,40.5533,40.1779,40.2613,171377.0
2018-10-18 12:00:00,48.23,48.47,48.11,48.4,107404.0,40.2363,40.4365,40.1362,40.3781,107404.0
2018-10-18 12:30:00,48.38,48.51,48.29,48.41,88834.0,40.3614,40.4699,40.2863,40.3865,88834.0
2018-10-18 13:00:00,48.39,48.43,48.06,48.13,86513.0,40.3698,40.4031,40.0945,40.1529,86513.0
2018-10-18 13:30:00,48.14,48.22,47.86,48.07,132279.0,40.1612,40.228,39.9276,40.1028,132279.0
2018-10-18 14:00:00,48.06,48.27,48.04,48.18,138168.0,40.0945,40.2697,40.0778,40.1946,138168.0
2018-10-18 14:30:00,48.18,48.84,48.13,48.64,208231.0,40.1946,40.7452,40.1529,40.5783,208231.0
2018-10-18 15:00:00,48.66,48.7,48.45,48.64,220961.0,40.595,40.6284,40.4198,40.5783,220961.0
2018-10-18 15:30:00,48.64,48.83,48.49,48.8,456998.0,40.5783,40.7368,40.4532,40.7118,456998.0
2018-10-19 09:30:00,48.9,49.06,48.12,48.62,200638.0,40.7952,40.9287,40.1445,40.5617,200638.0
2018-10-19 10:00:00,48.67,48.9,48.24,48.25,177508.0,40.6034,40.7952,40.2446,40.253,177508.0
2018-10-19 10:30:00,48.26,48.26,47.88,47.97,177125.0,40.2613,40.2613,39.9443,40.0194,177125.0
2018-10-19 11:00:00,47.97,48.16,47.93,47.93,105439.0,40.0194,40.1779,39.986,39.986,105439.0
2018-10-19 11:30:00,47.95,47.97,47.67,47.82,99667.0,40.0027,40.0194,39.7691,39.8942,99667.0
2018-10-19 12:00:00,47.83,47.83,47.3,47.35,190720.0,39.9026,39.9026,39.4604,39.5021,190720.0
2018-10-19 12:30:00,47.36,47.75,47.24,47.71,188008.0,39.5105,39.8358,39.4104,39.8025,188008.0
2018-10-19 13:00:00,47.69,47.8,47.54,47.71,146091.0,39.7858,39.8776,39.6607,39.8025,146091.0
2018-10-19 13:30:00,47.71,47.83,47.31,47.37,136648.0,39.8025,39.9026,39.4688,39.5188,136648.0
2018-10-19 14:00:00,47.35,47.39,47.11,47.39,217961.0,39.5021,39.5355,39.3019,39.5355,217961.0
2018-10-19 14:30:00,47.38,47.56,47.27,47.32,131449.0,39.5272,39.6773,39.4354,39.4771,131449.0
2018-10-19 15:00:00,47.31,47.38,47.22,47.37,146766.0,39.4688,39.5272,39.3937,39.5188,146766.0
2018-10-19 15:30:00,47.37,47.52,47.32,47.39,803078.0,39.5188,39.644,39.4771,39.5355,803078.0
2018-10-22 09:30:00,47.67,47.8,47.22,47.45,141015.0,39.7691,39.8776,39.3937,39.5856,141015.0
2018-10-22 10:00:00,47.48,47.62,47.04,47.11,119434.0,39.6106,39.7274,39.2435,39.3019,119434.0
2018-10-22 10:30:00,47.09,47.44,47.07,47.41,89135.0,39.2852,39.5772,39.2686,39.5522,89135.0
2018-10-22 11:00:00,47.39,47.68,47.31,47.6,97388.0,39.5355,39.7775,39.4688,39.7107,97388.0
2018-10-22 11:30:00,47.59,47.79,47.42,47.43,219783.0,39.7024,39.8692,39.5605,39.5689,219783.0
2018-10-22 12:00:00,47.44,47.63,47.4,47.49,114991.0,39.5772,39.7357,39.5439,39.6189,114991.0
2018-10-22 12:30:00,47.49,47.51,47.4,47.41,71804.0,39.6189,39.6356,39.5439,39.5522,71804.0
2018-10-22 13:00:00,47.41,47.42,47.13,47.24,105440.0,39.5522,39.5605,39.3186,39.4104,105440.0
2018-10-22 13:30:00,47.23,47.49,47.22,47.31,102070.0,39.402,39.6189,39.3937,39.4688,102070.0
2018-10-22 14:00:00,47.3,47.36,47.2,47.23,96181.0,39.4604,39.5105,39.377,39.402,96181.0
2018-10-22 14:30:00,47.22,47.53,47.22,47.48,122745.0,39.3937,39.6523,39.3937,39.6106,122745.0
2018-10-22 15:00:00,47.47,47.6,47.41,47.47,125070.0,39.6023,39.7107,39.5522,39.6023,125070.0
2018-10-22 15:30:00,47.47,47.52,47.3,47.36,423833.0,39.6023,39.644,39.4604,39.5105,423833.0
2018-10-23 09:30:00,46.74,47.29,46.48,46.9,191669.0,38.9932,39.4521,38.7763,39.1267,191669.0
2018-10-23 10:00:00,46.9,46.96,46.03,46.17,132283.0,39.1267,39.1768,38.4009,38.5177,132283.0
2018-10-23 10:30:00,46.19,46.46,46.01,46.36,163205.0,38.5344,38.7597,38.3842,38.6762,163205.0
2018-10-23 11:00:00,46.36,46.78,46.32,46.69,105368.0,38.6762,39.0266,38.6429,38.9515,105368.0
2018-10-23 11:30:00,46.7,46.77,46.53,46.59,104848.0,38.9599,39.0183,38.8181,38.8681,104848.0
2018-10-23 12:00:00,46.58,46.91,46.48,46.87,103643.0,38.8598,39.1351,38.7763,39.1017,103643.0
2018-10-23 12:30:00,46.88,47.06,46.84,46.84,74745.0,39.11,39.2602,39.0767,39.0767,74745.0
2018-10-23 13:00:00,46.83,47.09,46.79,46.97,60314.0,39.0683,39.2852,39.035,39.1851,60314.0
2018-10-23 13:30:00,46.97,47.04,46.58,46.6,85820.0,39.1851,39.2435,38.8598,38.8765,85820.0
2018-10-23 14:00:00,46.6,47.02,46.59,46.92,80489.0,38.8765,39.2268,38.8681,39.1434,80489.0
2018-10-23 14:30:00,46.92,47.23,46.91,47.22,98589.0,39.1434,39.402,39.1351,39.3937,98589.0
2018-10-23 15:00:00,47.22,47.38,47.17,47.21,110666.0,39.3937,39.5272,39.352,39.3853,110666.0
2018-10-23 15:30:00,47.21,47.25,46.97,47.02,355245.0,39.3853,39.4187,39.1851,39.2268,355245.0
2018-10-24 09:30:00,47.1,48.01,47.05,47.76,120727.0,39.2936,40.0528,39.2519,39.8442,120727.0
2018-10-24 10:00:00,47.72,47.76,47.4,47.45,117383.0,39.8108,39.8442,39.5439,39.5856,117383.0
2018-10-24 10:30:00,47.43,47.53,47.23,47.36,101241.0,39.5689,39.6523,39.402,39.5105,101241.0
2018-10-24 11:00:00,47.36,47.41,46.95,47.08,139519.0,39.5105,39.5522,39.1684,39.2769,139519.0
2018-10-24 11:30:00,47.08,47.91,47.06,47.75,236840.0,39.2769,39.9693,39.2602,39.8358,236840.0
2018-10-24 12:00:00,47.77,48.16,47.67,48.09,203705.0,39.8525,40.1779,39.7691,40.1195,203705.0
2018-10-24 12:30:00,48.07,48.21,47.76,47.97,95662.0,40.1028,40.2196,39.8442,40.0194,95662.0
2018-10-24 13:00:00,47.96,47.96,47.57,47.67,69795.0,40.011,40.011,39.6857,39.7691,69795.0
2018-10-24 13:30:00,47.69,47.72,47.46,47.5,101656.0,39.7858,39.8108,39.5939,39.6273,101656.0
2018-10-24 14:00:00,47.51,47.51,47.02,47.48,108557.0,39.6356,39.6356,39.2268,39.6106,108557.0
2018-10-24 14:30:00,47.48,47.52,47.11,47.13,123182.0,39.6106,39.644,39.3019,39.3186,123182.0
2018-10-24 15:00:00,47.11,47.14,46.82,46.86,130570.0,39.3019,39.327,39.06,39.0934,130570.0
2018-10-24 15:30:00,46.84,46.93,46.36,46.47,380848.0,39.0767,39.1518,38.6762,38.768,380848.0
2018-10-25 09:30:00,46.69,46.71,46.19,46.32,132080.0,38.9515,38.9682,38.5344,38.6429,132080.0
2018-10-25 10:00:00,46.34,46.65,46.24,46.5,228605.0,38.6595,38.9182,38.5761,38.793,228605.0
2018-10-25 10:30:00,46.5,46.61,46.17,46.19,178692.0,38.793,38.8848,38.5177,38.5344,178692.0
2018-10-25 11:00:00,46.2,46.4,45.93,46.39,124039.0,38.5427,38.7096,38.3175,38.7013,124039.0
2018-10-25 11:30:00,46.4,46.43,46.05,46.05,108769.0,38.7096,38.7346,38.4176,38.4176,108769.0
2018-10-25 12:00:00,46.05,46.21,45.92,45.95,191735.0,38.4176,38.5511,38.3092,38.3342,191735.0
2018-10-25 12:30:00,45.95,45.98,45.56,45.62,180081.0,38.3342,38.3592,38.0088,38.0589,180081.0
2018-10-25 13:00:00,45.63,45.74,45.5,45.58,142324.0,38.0672,38.159,37.9588,38.0255,142324.0
2018-10-25 13:30:00,45.57,45.94,45.57,45.77,257826.0,38.0172,38.3258,38.0172,38.184,257826.0
2018-10-25 14:00:00,45.76,45.95,45.7,45.94,149112.0,38.1757,38.3342,38.1256,38.3258,149112.0
2018-10-25 14:30:00,45.93,46.15,45.89,46.02,336714.0,38.3175,38.501,38.2841,38.3926,336714.0
2018-10-25 15:00:00,46.01,46.14,45.91,46.02,356413.0,38.3842,38.4927,38.3008,38.3926,356413.0
2018-10-25 15:30:00,46.01,46.03,45.66,45.77,807054.0,38.3842,38.4009,38.0922,38.184,807054.0
2018-10-26 09:30:00,45.38,45.71,45.18,45.3,197261.0,37.8587,38.134,37.6918,37.7919,197261.0
2018-10-26 10:00:00,45.26,45.54,44.81,45.43,191663.0,37.7585,37.9921,37.3831,37.9004,191663.0
2018-10-26 10:30:00,45.41,45.47,44.49,44.54,213243.0,37.8837,37.9337,37.1162,37.1579,213243.0
2018-10-26 11:00:00,44.54,45.12,44.47,45.04,187533.0,37.1579,37.6417,37.0995,37.575,187533.0
2018-10-26 11:30:00,45.05,45.41,45.04,45.15,105149.0,37.5834,37.8837,37.575,37.6668,105149.0
2018-10-26 12:00:00,45.17,45.71,45.17,45.65,92201.0,37.6835,38.134,37.6835,38.0839,92201.0
2018-10-26 12:30:00,45.65,46.02,45.62,45.95,73591.0,38.0839,38.3926,38.0589,38.3342,73591.0
2018-10-26 13:00:00,45.95,46.11,45.86,45.93,114416.0,38.3342,38.4677,38.2591,38.3175,114416.0
2018-10-26 13:30:00,45.91,46.02,45.71,45.93,158935.0,38.3008,38.3926,38.134,38.3175,158935.0
2018-10-26 14:00:00,45.94,45.96,45.57,45.71,70547.0,38.3258,38.3425,38.0172,38.134,70547.0
2018-10-26 14:30:00,45.69,45.81,45.44,45.46,76830.0,38.1173,38.2174,37.9087,37.9254,76830.0
2018-10-26 15:00:00,45.47,45.79,45.31,45.67,132905.0,37.9337,38.2007,37.8003,38.1006,132905.0
2018-10-26 15:30:00,45.66,45.78,45.41,45.59,350042.0,38.0922,38.1924,37.8837,38.0339,350042.0
2018-10-29 09:30:00,45.99,46.64,45.86,46.11,225919.0,38.3676,38.9098,38.2591,38.4677,225919.0
2018-10-29 10:00:00,46.13,46.92,46.13,46.85,248317.0,38.4844,39.1434,38.4844,39.085,248317.0
2018-10-29 10:30:00,46.85,47.01,46.71,46.79,181346.0,39.085,39.2185,38.9682,39.035,181346.0
2018-10-29 11:00:00,46.8,47.21,46.8,47.2,152370.0,39.0433,39.3853,39.0433,39.377,152370.0
2018-10-29 11:30:00,47.2,47.3,46.83,46.83,193445.0,39.377,39.4604,39.0683,39.0683,193445.0
2018-10-29 12:00:00,46.83,46.88,46.58,46.75,98520.0,39.0683,39.11,38.8598,39.0016,98520.0
2018-10-29 12:30:00,46.77,47.07,46.68,46.95,137060.0,39.0183,39.2686,38.9432,39.1684,137060.0
2018-10-29 13:00:00,46.94,47.44,46.92,47.27,197579.0,39.1601,39.5772,39.1434,39.4354,197579.0
2018-10-29 13:30:00,47.26,47.47,47.22,47.24,95583.0,39.4271,39.6023,39.3937,39.4104,95583.0
2018-10-29 14:00:00,47.23,47.3,46.79,46.8,134272.0,39.402,39.4604,39.035,39.0433,134272.0
2018-10-29 14:30:00,46.79,46.81,46.5,46.55,159131.0,39.035,39.0516,38.793,38.8347,159131.0
2018-10-29 15:00:00,46.56,46.57,46.09,46.26,227363.0,38.8431,38.8514,38.451,38.5928,227363.0
2018-10-29 15:30:00,46.25,46.44,45.75,46.41,468476.0,38.5845,38.743,38.1673,38.7179,468476.0
2018-10-30 09:30:00,46.8,47.89,46.44,47.83,208528.0,39.0433,39.9526,38.743,39.9026,208528.0
2018-10-30 10:00:00,47.85,47.89,47.49,47.76,139505.0,39.9193,39.9526,39.6189,39.8442,139505.0
2018-10-30 10:30:00,47.77,47.92,47.27,47.92,114701.0,39.8525,39.9777,39.4354,39.9777,114701.0
2018-10-30 11:00:00,47.93,48.36,47.85,48.34,202515.0,39.986,40.3447,39.9193,40.3281,202515.0
2018-10-30 11:30:00,48.35,48.6,48.22,48.28,138302.0,40.3364,40.545,40.228,40.278,138302.0
2018-10-30 12:00:00,48.31,48.49,48.23,48.42,86042.0,40.303,40.4532,40.2363,40.3948,86042.0
2018-10-30 12:30:00,48.4,48.59,48.2,48.35,99098.0,40.3781,40.5366,40.2113,40.3364,99098.0
2018-10-30 13:00:00,48.34,48.35,48.06,48.08,307235.0,40.3281,40.3364,40.0945,40.1112,307235.0
2018-10-30 13:30:00,48.09,48.71,48.0,48.71,280008.0,40.1195,40.6367,40.0444,40.6367,280008.0
2018-10-30 14:00:00,48.71,48.75,48.37,48.48,93806.0,40.6367,40.6701,40.3531,40.4449,93806.0
2018-10-30 14:30:00,48.49,48.82,48.43,48.71,210226.0,40.4532,40.7285,40.4031,40.6367,210226.0
2018-10-30 15:00:00,48.69,48.85,48.46,48.78,110501.0,40.6201,40.7535,40.4282,40.6951,110501.0
2018-10-30 15:30:00,48.78,48.84,48.53,48.65,506746.0,40.6951,40.7452,40.4866,40.5867,506746.0
2018-10-31 09:30:00,49.0,49.0,48.41,48.49,104050.0,40.8787,40.8787,40.3865,40.4532,104050.0
2018-10-31 10:00:00,48.52,48.53,48.02,48.22,98470.0,40.4782,40.4866,40.0611,40.228,98470.0
2018-10-31 10:30:00,48.2,48.23,47.61,47.63,119511.0,40.2113,40.2363,39.7191,39.7357,119511.0
2018-10-31 11:00:00,47.65,47.7,47.35,47.47,94570.0,39.7524,39.7941,39.5021,39.6023,94570.0
2018-10-31 11:30:00,47.48,47.88,47.45,47.8,79516.0,39.6106,39.9443,39.5856,39.8776,79516.0
2018-10-31 12:00:00,47.83,47.91,47.57,47.82,102978.0,39.9026,39.9693,39.6857,39.8942,102978.0
2018-10-31 12:30:00,47.84,47.99,47.77,47.96,58937.0,39.9109,40.0361,39.8525,40.011,58937.0
2018-10-31 13:00:00,47.98,48.16,47.87,47.88,61178.0,40.0277,40.1779,39.936,39.9443,61178.0
2018-10-31 13:30:00,47.89,47.92,47.7,47.9,91287.0,39.9526,39.9777,39.7941,39.961,91287.0
2018-10-31 14:00:00,47.91,48.16,47.9,48.06,110711.0,39.9693,40.1779,39.961,40.0945,110711.0
2018-10-31 14:30:00,48.07,48.21,47.92,47.94,96986.0,40.1028,40.2196,39.9777,39.9944,96986.0
2018-10-31 15:00:00,47.94,48.01,47.79,47.84,166453.0,39.9944,40.0528,39.8692,39.9109,166453.0
2018-10-31 15:30:00,47.84,47.86,47.09,47.14,584514.0,39.9109,39.9276,39.2852,39.327,584514.0
2018-11-01 09:30:00,47.38,48.02,46.86,47.83,90253.0,39.5272,40.0611,39.0934,39.9026,90253.0
2018-11-01 10:00:00,47.74,48.22,47.28,47.63,65132.0,39.8275,40.228,39.4437,39.7357,65132.0
2018-11-01 10:30:00,47.65,47.88,47.38,47.49,62802.0,39.7524,39.9443,39.5272,39.6189,62802.0
2018-11-01 11:00:00,47.51,47.99,47.34,47.8,53779.0,39.6356,40.0361,39.4938,39.8776,53779.0
2018-11-01 11:30:00,47.8,47.95,47.6,47.75,40811.0,39.8776,40.0027,39.7107,39.8358,40811.0
2018-11-01 12:00:00,47.78,47.95,47.65,47.8,36701.0,39.8609,40.0027,39.7524,39.8776,36701.0
2018-11-01 12:30:00,47.82,48.46,47.82,48.43,74643.0,39.8942,40.4282,39.8942,40.4031,74643.0
2018-11-01 13:00:00,48.39,48.63,48.24,48.61,68965.0,40.3698,40.57,40.2446,40.5533,68965.0
2018-11-01 13:30:00,48.63,48.67,47.91,47.93,175684.0,40.57,40.6034,39.9693,39.986,175684.0
2018-11-01 14:00:00,47.93,48.17,47.86,47.98,168977.0,39.986,40.1862,39.9276,40.0277,168977.0
2018-11-01 14:30:00,47.98,48.07,47.74,47.92,180552.0,40.0277,40.1028,39.8275,39.9777,180552.0
2018-11-01 15:00:00,47.89,47.97,47.76,47.88,114724.0,39.9526,40.0194,39.8442,39.9443,114724.0
2018-11-01 15:30:00,47.87,48.15,47.83,47.96,510778.0,39.936,40.1696,39.9026,40.011,510778.0
2018-11-02 09:30:00,48.38,49.0,48.11,48.46,168948.0,40.3614,40.8787,40.1362,40.4282,168948.0
2018-11-02 10:00:00,48.46,48.96,48.34,48.76,157086.0,40.4282,40.8453,40.3281,40.6785,157086.0
2018-11-02 10:30:00,48.76,48.77,48.31,48.76,111471.0,40.6785,40.6868,40.303,40.6785,111471.0
2018-11-02 11:00:00,48.78,48.8,48.21,48.39,102609.0,40.6951,40.7118,40.2196,40.3698,102609.0
2018-11-02 11:30:00,48.38,48.52,48.21,48.32,59448.0,40.3614,40.4782,40.2196,40.3114,59448.0
2018-11-02 12:00:00,48.34,48.43,48.16,48.42,57627.0,40.3281,40.4031,40.1779,40.3948,57627.0
2018-11-02 12:30:00,48.43,48.45,48.05,48.14,57020.0,40.4031,40.4198,40.0861,40.1612,57020.0
2018-11-02 13:00:00,48.14,48.38,47.98,48.38,64331.0,40.1612,40.3614,40.0277,40.3614,64331.0
2018-11-02 13:30:00,48.37,48.6,48.33,48.56,57696.0,40.3531,40.545,40.3197,40.5116,57696.0
2018-11-02 14:00:00,48.57,48.64,48.21,48.58,70266.0,40.5199,40.5783,40.2196,40.5283,70266.0
2018-11-02 14:30:00,48.57,48.6,48.37,48.53,70636.0,40.5199,40.545,40.3531,40.4866,70636.0
2018-11-02 15:00:00,48.53,48.71,48.4,48.62,93142.0,40.4866,40.6367,40.3781,40.5617,93142.0
2018-11-02 15:30:00,48.62,48.95,48.6,48.81,418971.0,40.5617,40.837,40.545,40.7202,418971.0
2018-11-05 09:30:00,48.72,49.58,48.53,49.29,195216.0,40.6451,41.3625,40.4866,41.1206,195216.0
2018-11-05 10:00:00,49.29,49.29,48.87,49.16,188888.0,41.1206,41.1206,40.7702,41.0122,188888.0
2018-11-05 10:30:00,49.17,49.35,49.05,49.34,101467.0,41.0205,41.1707,40.9204,41.1623,101467.0
2018-11-05 11:00:00,49.32,49.75,49.31,49.72,202222.0,41.1456,41.5044,41.1373,41.4793,202222.0
2018-11-05 11:30:00,49.73,49.85,49.53,49.83,107441.0,41.4877,41.5878,41.3208,41.5711,107441.0
2018-11-05 12:00:00,49.81,50.05,49.81,49.9,129571.0,41.5544,41.7546,41.5544,41.6295,129571.0
2018-11-05 12:30:00,49.87,49.89,49.51,49.7,98475.0,41.6045,41.6212,41.3041,41.4627,98475.0
2018-11-05 13:00:00,49.7,49.98,49.67,49.91,82916.0,41.4627,41.6962,41.4376,41.6378,82916.0
2018-11-05 13:30:00,49.91,49.91,49.74,49.88,71329.0,41.6378,41.6378,41.496,41.6128,71329.0
2018-11-05 14:00:00,49.89,50.14,49.87,50.14,106749.0,41.6212,41.8297,41.6045,41.8297,106749.0
2018-11-05 14:30:00,50.13,50.24,50.04,50.16,209204.0,41.8214,41.9132,41.7463,41.8464,209204.0
2018-11-05 15:00:00,50.17,50.2,49.93,50.09,194466.0,41.8548,41.8798,41.6545,41.788,194466.0
2018-11-05 15:30:00,50.09,50.33,50.0,50.19,579771.0,41.788,41.9882,41.7129,41.8714,579771.0
2018-11-06 09:30:00,49.96,50.61,49.87,50.56,125583.0,41.6796,42.2218,41.6045,42.1801,125583.0
2018-11-06 10:00:00,50.53,50.66,50.13,50.48,195944.0,42.1551,42.2635,41.8214,42.1134,195944.0
2018-11-06 10:30:00,50.48,50.68,50.36,50.59,85263.0,42.1134,42.2802,42.0133,42.2051,85263.0
2018-11-06 11:00:00,50.6,50.62,49.98,50.07,85117.0,42.2135,42.2302,41.6962,41.7713,85117.0
2018-11-06 11:30:00,50.07,50.3,49.87,50.3,71118.0,41.7713,41.9632,41.6045,41.9632,71118.0
2018-11-06 12:00:00,50.27,50.47,50.21,50.46,64603.0,41.9382,42.105,41.8881,42.0967,64603.0
2018-11-06 12:30:00,50.46,50.53,50.37,50.46,59332.0,42.0967,42.1551,42.0216,42.0967,59332.0
2018-11-06 13:00:00,50.48,50.56,50.37,50.53,46401.0,42.1134,42.1801,42.0216,42.1551,46401.0
2018-11-06 13:30:00,50.5,50.67,50.47,50.65,48549.0,42.1301,42.2719,42.105,42.2552,48549.0
2018-11-06 14:00:00,50.66,50.67,50.44,50.47,64990.0,42.2635,42.2719,42.08,42.105,64990.0
2018-11-06 14:30:00,50.46,50.47,50.31,50.39,73454.0,42.0967,42.105,41.9716,42.0383,73454.0
2018-11-06 15:00:00,50.38,50.62,50.32,50.58,99005.0,42.0299,42.2302,41.9799,42.1968,99005.0
2018-11-06 15:30:00,50.59,50.74,50.45,50.68,480854.0,42.2051,42.3303,42.0883,42.2802,480854.0
2018-11-07 09:30:00,50.56,50.98,49.81,50.03,182284.0,42.1801,42.5305,41.5544,41.738,182284.0
2018-11-07 10:00:00,50.0,50.03,48.92,48.92,118610.0,41.7129,41.738,40.8119,40.8119,118610.0
2018-11-07 10:30:00,48.94,49.26,48.91,49.24,97465.0,40.8286,41.0956,40.8036,41.0789,97465.0
2018-11-07 11:00:00,49.23,49.55,49.07,49.28,110057.0,41.0706,41.3375,40.9371,41.1123,110057.0
2018-11-07 11:30:00,49.3,49.62,49.28,49.6,60458.0,41.1289,41.3959,41.1123,41.3792,60458.0
2018-11-07 12:00:00,49.61,49.87,49.59,49.84,79382.0,41.3876,41.6045,41.3709,41.5794,79382.0
2018-11-07 12:30:00,49.85,49.9,49.77,49.87,93542.0,41.5878,41.6295,41.5211,41.6045,93542.0
2018-11-07 13:00:00,49.88,50.14,49.84,50.04,117014.0,41.6128,41.8297,41.5794,41.7463,117014.0
2018-11-07 13:30:00,50.06,50.14,49.96,50.01,111371.0,41.763,41.8297,41.6796,41.7213,111371.0
2018-11-07 14:00:00,50.03,50.3,50.01,50.23,58315.0,41.738,41.9632,41.7213,41.9048,58315.0
2018-11-07 14:30:00,50.24,50.51,50.23,50.5,95443.0,41.9132,42.1384,41.9048,42.1301,95443.0
2018-11-07 15:00:00,50.5,50.64,50.32,50.38,157465.0,42.1301,42.2469,41.9799,42.0299,157465.0
2018-11-07 15:30:00,50.38,50.56,50.37,50.41,301582.0,42.0299,42.1801,42.0216,42.055,301582.0
2018-11-08 09:30:00,50.83,50.99,50.36,50.63,99142.0,42.4054,42.5388,42.0133,42.2385,99142.0
2018-11-08 10:00:00,50.62,50.75,50.14,50.35,81894.0,42.2302,42.3386,41.8297,42.0049,81894.0
2018-11-08 10:30:00,50.42,50.57,50.39,50.46,51941.0,42.0633,42.1885,42.0383,42.0967,51941.0
2018-11-08 11:00:00,50.46,50.75,50.45,50.62,83537.0,42.0967,42.3386,42.0883,42.2302,83537.0
2018-11-08 11:30:00,50.62,51.0,50.62,50.91,48770.0,42.2302,42.5472,42.2302,42.4721,48770.0
2018-11-08 12:00:00,50.94,51.22,50.89,51.08,69097.0,42.4971,42.7307,42.4554,42.6139,69097.0
2018-11-08 12:30:00,51.07,51.27,51.02,51.2,54892.0,42.6056,42.7724,42.5639,42.714,54892.0
2018-11-08 13:00:00,51.2,51.24,50.94,50.94,41304.0,42.714,42.7474,42.4971,42.4971,41304.0
2018-11-08 13:30:00,50.91,51.02,50.86,51.0,44037.0,42.4721,42.5639,42.4304,42.5472,44037.0
2018-11-08 14:00:00,50.98,51.15,50.82,50.98,53610.0,42.5305,42.6723,42.397,42.5305,53610.0
2018-11-08 14:30:00,50.97,50.99,50.72,50.8,63293.0,42.5222,42.5388,42.3136,42.3803,63293.0
2018-11-08 15:00:00,50.79,50.88,50.65,50.65,131756.0,42.372,42.4471,42.2552,42.2552,131756.0
2018-11-08 15:30:00,50.65,50.81,50.55,50.79,280621.0,42.2552,42.3887,42.1718,42.372,280621.0
2018-11-09 09:30:00,50.4,51.04,50.19,50.86,156086.0,42.0466,42.5806,41.8714,42.4304,156086.0
2018-11-09 10:00:00,50.86,51.15,50.67,50.94,115638.0,42.4304,42.6723,42.2719,42.4971,115638.0
2018-11-09 10:30:00,50.93,51.02,50.72,50.99,127125.0,42.4888,42.5639,42.3136,42.5388,127125.0
2018-11-09 11:00:00,51.0,51.3,50.84,51.23,163559.0,42.5472,42.7975,42.4137,42.7391,163559.0
2018-11-09 11:30:00,51.23,51.4,50.92,51.0,111936.0,42.7391,42.8809,42.4804,42.5472,111936.0
2018-11-09 12:00:00,51.0,51.14,50.53,50.61,81153.0,42.5472,42.664,42.1551,42.2218,81153.0
2018-11-09 12:30:00,50.61,50.74,50.43,50.43,131107.0,42.2218,42.3303,42.0717,42.0717,131107.0
2018-11-09 13:00:00,50.43,50.43,50.17,50.27,118284.0,42.0717,42.0717,41.8548,41.9382,118284.0
2018-11-09 13:30:00,50.25,50.37,50.14,50.34,135689.0,41.9215,42.0216,41.8297,41.9966,135689.0
2018-11-09 14:00:00,50.34,50.42,50.23,50.28,96745.0,41.9966,42.0633,41.9048,41.9465,96745.0
2018-11-09 14:30:00,50.29,50.46,50.2,50.44,73790.0,41.9549,42.0967,41.8798,42.08,73790.0
2018-11-09 15:00:00,50.44,50.46,50.25,50.4,104462.0,42.08,42.0967,41.9215,42.0466,104462.0
2018-11-09 15:30:00,50.41,50.57,50.19,50.22,476543.0,42.055,42.1885,41.8714,41.8965,476543.0
2018-11-12 09:30:00,50.64,51.68,50.46,51.08,212420.0,42.2469,43.1145,42.0967,42.6139,212420.0
2018-11-12 10:00:00,51.05,51.41,50.58,51.41,99293.0,42.5889,42.8892,42.1968,42.8892,99293.0
2018-11-12 10:30:00,51.37,51.37,50.75,50.9,86645.0,42.8559,42.8559,42.3386,42.4638,86645.0
2018-11-12 11:00:00,50.89,50.92,50.53,50.53,70601.0,42.4554,42.4804,42.1551,42.1551,70601.0
2018-11-12 11:30:00,50.53,50.67,50.36,50.64,84342.0,42.1551,42.2719,42.0133,42.2469,84342.0
2018-11-12 12:00:00,50.66,51.08,50.64,51.04,86821.0,42.2635,42.6139,42.2469,42.5806,86821.0
2018-11-12 12:30:00,51.03,51.06,50.73,50.74,51267.0,42.5722,42.5972,42.3219,42.3303,51267.0
2018-11-12 13:00:00,50.76,50.84,50.72,50.73,36573.0,42.347,42.4137,42.3136,42.3219,36573.0
2018-11-12 13:30:00,50.71,51.04,50.69,50.81,74620.0,42.3053,42.5806,42.2886,42.3887,74620.0
2018-11-12 14:00:00,50.83,51.01,50.8,50.89,42026.0,42.4054,42.5555,42.3803,42.4554,42026.0
2018-11-12 14:30:00,50.89,51.15,50.78,50.88,63383.0,42.4554,42.6723,42.3637,42.4471,63383.0
2018-11-12 15:00:00,50.87,51.1,50.81,51.0,119874.0,42.4387,42.6306,42.3887,42.5472,119874.0
2018-11-12 15:30:00,50.98,50.98,50.75,50.88,306401.0,42.5305,42.5305,42.3386,42.4471,306401.0
2018-11-13 09:30:00,51.0,51.0,50.29,50.31,219150.0,42.5472,42.5472,41.9549,41.9716,219150.0
2018-11-13 10:00:00,50.31,50.77,50.09,50.55,178460.0,41.9716,42.3553,41.788,42.1718,178460.0
2018-11-13 10:30:00,50.58,50.67,50.34,50.63,82667.0,42.1968,42.2719,41.9966,42.2385,82667.0
2018-11-13 11:00:00,50.62,51.08,50.56,51.0,69740.0,42.2302,42.6139,42.1801,42.5472,69740.0
2018-11-13 11:30:00,50.99,51.33,50.95,51.33,58880.0,42.5388,42.8225,42.5055,42.8225,58880.0
2018-11-13 12:00:00,51.34,51.48,51.1,51.2,71316.0,42.8308,42.9476,42.6306,42.714,71316.0
2018-11-13 12:30:00,51.22,51.28,51.05,51.12,58221.0,42.7307,42.7808,42.5889,42.6473,58221.0
2018-11-13 13:00:00,51.1,51.19,50.92,51.02,50931.0,42.6306,42.7057,42.4804,42.5639,50931.0
2018-11-13 13:30:00,51.03,51.33,51.03,51.26,51580.0,42.5722,42.8225,42.5722,42.7641,51580.0
2018-11-13 14:00:00,51.25,51.29,50.89,51.04,51989.0,42.7558,42.7891,42.4554,42.5806,51989.0
2018-11-13 14:30:00,51.03,51.17,50.89,51.11,83080.0,42.5722,42.689,42.4554,42.639,83080.0
2018-11-13 15:00:00,51.1,51.23,50.92,51.06,113611.0,42.6306,42.7391,42.4804,42.5972,113611.0
2018-11-13 15:30:00,51.06,51.2,50.97,51.09,290365.0,42.5972,42.714,42.5222,42.6223,290365.0
2018-11-14 09:30:00,51.69,52.9,51.64,52.39,528267.0,43.1228,44.1323,43.0811,43.7068,528267.0
2018-11-14 10:00:00,52.34,52.37,51.44,51.47,190494.0,43.6651,43.6901,42.9143,42.9393,190494.0
2018-11-14 10:30:00,51.49,52.27,51.39,52.04,206297.0,42.956,43.6067,42.8726,43.4148,206297.0
2018-11-14 11:00:00,52.04,52.07,51.67,51.9,157981.0,43.4148,43.4398,43.1061,43.298,157981.0
2018-11-14 11:30:00,51.9,52.01,51.77,51.99,82910.0,43.298,43.3898,43.1896,43.3731,82910.0
2018-11-14 12:00:00,52.01,52.02,51.65,51.91,110013.0,43.3898,43.3981,43.0895,43.3064,110013.0
2018-11-14 12:30:00,51.9,51.93,51.42,51.46,127314.0,43.298,43.3231,42.8976,42.9309,127314.0
2018-11-14 13:00:00,51.43,51.58,51.23,51.42,70805.0,42.9059,43.0311,42.7391,42.8976,70805.0
2018-11-14 13:30:00,51.41,51.52,50.96,51.15,74678.0,42.8892,42.981,42.5138,42.6723,74678.0
2018-11-14 14:00:00,51.13,51.25,50.81,51.04,102666.0,42.6556,42.7558,42.3887,42.5806,102666.0
2018-11-14 14:30:00,51.03,51.39,50.96,51.35,124766.0,42.5722,42.8726,42.5138,42.8392,124766.0
2018-11-14 15:00:00,51.34,51.74,51.27,51.39,225309.0,42.8308,43.1645,42.7724,42.8726,225309.0
2018-11-14 15:30:00,51.38,51.42,51.07,51.16,472659.0,42.8642,42.8976,42.6056,42.6807,472659.0
2018-11-15 09:30:00,50.38,50.38,49.36,49.57,339902.0,42.0299,42.0299,41.179,41.3542,339902.0
2018-11-15 10:00:00,49.62,50.33,49.53,50.33,234720.0,41.3959,41.9882,41.3208,41.9882,234720.0
2018-11-15 10:30:00,50.29,50.5,49.88,50.19,108283.0,41.9549,42.1301,41.6128,41.8714,108283.0
2018-11-15 11:00:00,50.27,51.0,50.14,50.71,111480.0,41.9382,42.5472,41.8297,42.3053,111480.0
2018-11-15 11:30:00,50.71,51.04,50.63,50.89,76231.0,42.3053,42.5806,42.2385,42.4554,76231.0
2018-11-15 12:00:00,50.92,51.04,50.75,51.0,73802.0,42.4804,42.5806,42.3386,42.5472,73802.0
2018-11-15 12:30:00,51.01,51.03,50.49,50.58,72882.0,42.5555,42.5722,42.1217,42.1968,72882.0
2018-11-15 13:00:00,50.56,51.07,50.37,51.01,159141.0,42.1801,42.6056,42.0216,42.5555,159141.0
2018-11-15 13:30:00,51.02,51.19,50.93,51.08,238939.0,42.5639,42.7057,42.4888,42.6139,238939.0
2018-11-15 14:00:00,51.11,51.32,50.95,51.3,89496.0,42.639,42.8142,42.5055,42.7975,89496.0
2018-11-15 14:30:00,51.31,51.59,51.3,51.45,169572.0,42.8058,43.0394,42.7975,42.9226,169572.0
2018-11-15 15:00:00,51.44,51.45,51.06,51.3,139437.0,42.9143,42.9226,42.5972,42.7975,139437.0
2018-11-15 15:30:00,51.3,51.62,51.28,51.42,398098.0,42.7975,43.0644,42.7808,42.8976,398098.0
2018-11-16 09:30:00,50.83,50.83,49.25,50.41,388103.0,42.4054,42.4054,41.0872,42.055,388103.0
2018-11-16 10:00:00,50.4,50.92,50.33,50.61,415131.0,42.0466,42.4804,41.9882,42.2218,415131.0
2018-11-16 10:30:00,50.62,50.96,50.27,50.3,235713.0,42.2302,42.5138,41.9382,41.9632,235713.0
2018-11-16 11:00:00,50.31,50.36,49.91,49.98,165341.0,41.9716,42.0133,41.6378,41.6962,165341.0
2018-11-16 11:30:00,49.99,50.2,49.75,49.82,189414.0,41.7046,41.8798,41.5044,41.5628,189414.0
2018-11-16 12:00:00,49.83,50.03,49.7,49.8,105836.0,41.5711,41.738,41.4627,41.5461,105836.0
2018-11-16 12:30:00,49.79,50.5,49.74,50.47,202707.0,41.5377,42.1301,41.496,42.105,202707.0
2018-11-16 13:00:00,50.47,50.74,50.34,50.34,203781.0,42.105,42.3303,41.9966,41.9966,203781.0
2018-11-16 13:30:00,50.33,50.44,50.19,50.4,139673.0,41.9882,42.08,41.8714,42.0466,139673.0
2018-11-16 14:00:00,50.4,50.62,50.37,50.5,191510.0,42.0466,42.2302,42.0216,42.1301,191510.0
2018-11-16 14:30:00,50.5,50.68,50.44,50.59,133401.0,42.1301,42.2802,42.08,42.2051,133401.0
2018-11-16 15:00:00,50.59,50.91,50.53,50.82,185634.0,42.2051,42.4721,42.1551,42.397,185634.0
2018-11-16 15:30:00,50.82,51.03,50.79,50.89,489382.0,42.397,42.5722,42.372,42.4554,489382.0
2018-11-19 09:30:00,50.81,51.24,49.98,50.13,278040.0,42.3887,42.7474,41.6962,41.8214,278040.0
2018-11-19 10:00:00,50.11,50.45,49.81,50.39,125146.0,41.8047,42.0883,41.5544,42.0383,125146.0
2018-11-19 10:30:00,50.41,50.49,49.92,50.47,149063.0,42.055,42.1217,41.6462,42.105,149063.0
2018-11-19 11:00:00,50.47,50.52,49.35,49.5,188251.0,42.105,42.1467,41.1707,41.2958,188251.0
2018-11-19 11:30:00,49.47,49.52,48.6,48.64,242905.0,41.2708,41.3125,40.545,40.5783,242905.0
2018-11-19 12:00:00,48.63,48.84,48.34,48.42,166290.0,40.57,40.7452,40.3281,40.3948,166290.0
2018-11-19 12:30:00,48.44,48.77,48.3,48.75,136256.0,40.4115,40.6868,40.2947,40.6701,136256.0
2018-11-19 13:00:00,48.77,48.83,48.23,48.23,226519.0,40.6868,40.7368,40.2363,40.2363,226519.0
2018-11-19 13:30:00,48.25,48.67,48.13,48.33,286658.0,40.253,40.6034,40.1529,40.3197,286658.0
2018-11-19 14:00:00,48.31,48.62,48.26,48.44,119957.0,40.303,40.5617,40.2613,40.4115,119957.0
2018-11-19 14:30:00,48.43,48.46,48.14,48.25,233640.0,40.4031,40.4282,40.1612,40.253,233640.0
2018-11-19 15:00:00,48.25,49.21,48.16,48.87,363894.0,40.253,41.0539,40.1779,40.7702,363894.0
2018-11-19 15:30:00,48.88,49.06,48.65,48.78,518838.0,40.7786,40.9287,40.5867,40.6951,518838.0
2018-11-20 09:30:00,46.78,48.16,46.27,47.84,473715.0,39.0266,40.1779,38.6011,39.9109,473715.0
2018-11-20 10:00:00,47.85,48.62,47.66,48.53,546470.0,39.9193,40.5617,39.7608,40.4866,546470.0
2018-11-20 10:30:00,48.53,49.01,48.38,49.0,171397.0,40.4866,40.887,40.3614,40.8787,171397.0
2018-11-20 11:00:00,48.99,49.15,48.29,48.32,166920.0,40.8703,41.0038,40.2863,40.3114,166920.0
2018-11-20 11:30:00,48.32,48.6,48.02,48.06,208994.0,40.3114,40.545,40.0611,40.0945,208994.0
2018-11-20 12:00:00,48.06,48.2,47.69,47.73,161449.0,40.0945,40.2113,39.7858,39.8192,161449.0
2018-11-20 12:30:00,47.74,47.95,47.63,47.71,153514.0,39.8275,40.0027,39.7357,39.8025,153514.0
2018-11-20 13:00:00,47.69,47.86,47.56,47.79,170049.0,39.7858,39.9276,39.6773,39.8692,170049.0
2018-11-20 13:30:00,47.79,47.84,47.49,47.51,192472.0,39.8692,39.9109,39.6189,39.6356,192472.0
2018-11-20 14:00:00,47.5,47.5,47.21,47.27,346977.0,39.6273,39.6273,39.3853,39.4354,346977.0
2018-11-20 14:30:00,47.26,47.58,46.97,47.09,294594.0,39.4271,39.694,39.1851,39.2852,294594.0
2018-11-20 15:00:00,47.1,47.2,45.77,46.13,892655.0,39.2936,39.377,38.184,38.4844,892655.0
2018-11-20 15:30:00,46.13,46.51,45.28,46.09,1303104.0,38.4844,38.8014,37.7752,38.451,1303104.0
2018-11-21 09:30:00,52.84,54.29,52.38,53.93,3852860.0,44.0822,45.2919,43.6985,44.9916,3852860.0
2018-11-21 10:00:00,53.93,54.66,53.52,53.92,1653782.0,44.9916,45.6006,44.6495,44.9832,1653782.0
2018-11-21 10:30:00,53.82,54.49,52.83,52.95,1189697.0,44.8998,45.4588,44.0739,44.174,1189697.0
2018-11-21 11:00:00,52.96,53.95,52.59,53.75,1161162.0,44.1823,45.0083,43.8737,44.8414,1161162.0
2018-11-21 11:30:00,53.75,53.82,52.23,52.34,885698.0,44.8414,44.8998,43.5733,43.6651,885698.0
2018-11-21 12:00:00,52.35,53.31,52.3,53.22,640182.0,43.6734,44.4743,43.6317,44.3992,640182.0
2018-11-21 12:30:00,53.2,53.68,52.93,53.43,418796.0,44.3826,44.783,44.1573,44.5744,418796.0
2018-11-21 13:00:00,53.42,53.45,52.48,52.64,440317.0,44.5661,44.5911,43.7819,43.9154,440317.0
2018-11-21 13:30:00,52.65,52.91,52.35,52.64,393661.0,43.9237,44.1406,43.6734,43.9154,393661.0
2018-11-21 14:00:00,52.64,53.1,52.5,52.72,363121.0,43.9154,44.2991,43.7986,43.9821,363121.0
2018-11-21 14:30:00,52.73,53.2,52.5,53.04,392551.0,43.9905,44.3826,43.7986,44.2491,392551.0
2018-11-21 15:00:00,53.03,53.15,52.76,53.03,445402.0,44.2407,44.3408,44.0155,44.2407,445402.0
2018-11-21 15:30:00,53.02,53.04,52.63,52.98,1083295.0,44.2324,44.2491,43.907,44.199,1083295.0
2018-11-23 09:30:00,52.53,53.5,52.06,52.86,345395.0,43.8236,44.6328,43.4315,44.0989,345395.0
2018-11-23 10:00:00,52.84,53.2,52.51,52.55,294615.0,44.0822,44.3826,43.8069,43.8403,294615.0
2018-11-23 10:30:00,52.57,52.88,52.4,52.75,191316.0,43.857,44.1156,43.7152,44.0071,191316.0
2018-11-23 11:00:00,52.79,53.02,52.63,52.82,155498.0,44.0405,44.2324,43.907,44.0655,155498.0
2018-11-23 11:30:00,52.79,53.03,52.68,52.76,151391.0,44.0405,44.2407,43.9487,44.0155,151391.0
2018-11-23 12:00:00,52.8,53.31,52.8,53.23,184085.0,44.0489,44.4743,44.0489,44.4076,184085.0
2018-11-23 12:30:00,53.23,53.34,52.91,52.96,380167.0,44.4076,44.4994,44.1406,44.1823,380167.0
2018-11-26 09:30:00,53.7,54.2,53.54,54.05,397375.0,44.7997,45.2168,44.6662,45.0917,397375.0
2018-11-26 10:00:00,54.06,54.35,53.82,54.3,385484.0,45.1,45.342,44.8998,45.3002,385484.0
2018-11-26 10:30:00,54.31,54.42,53.95,54.28,386710.0,45.3086,45.4004,45.0083,45.2836,386710.0
2018-11-26 11:00:00,54.28,54.6,54.18,54.5,306156.0,45.2836,45.5505,45.2001,45.4671,306156.0
2018-11-26 11:30:00,54.5,54.74,54.33,54.48,497767.0,45.4671,45.6673,45.3253,45.4504,497767.0
2018-11-26 12:00:00,54.48,54.75,54.42,54.7,226084.0,45.4504,45.6757,45.4004,45.6339,226084.0
2018-11-26 12:30:00,54.69,54.87,54.55,54.84,195008.0,45.6256,45.7758,45.5088,45.7507,195008.0
2018-11-26 13:00:00,54.85,55.25,54.8,55.21,267459.0,45.7591,46.0928,45.7174,46.0594,267459.0
2018-11-26 13:30:00,55.2,55.49,55.14,55.44,236464.0,46.0511,46.293,46.001,46.2513,236464.0
2018-11-26 14:00:00,55.45,55.54,55.21,55.47,263396.0,46.2596,46.3347,46.0594,46.2763,263396.0
2018-11-26 14:30:00,55.47,55.66,55.36,55.66,263302.0,46.2763,46.4348,46.1846,46.4348,263302.0
2018-11-26 15:00:00,55.65,55.71,55.26,55.29,327814.0,46.4265,46.4765,46.1011,46.1262,327814.0
2018-11-26 15:30:00,55.29,55.43,55.12,55.31,853114.0,46.1262,46.243,45.9843,46.1428,853114.0
2018-11-27 09:30:00,55.08,55.29,54.72,54.78,206555.0,45.951,46.1262,45.6506,45.7007,206555.0
2018-11-27 10:00:00,54.72,54.73,54.29,54.36,229348.0,45.6506,45.659,45.2919,45.3503,229348.0
2018-11-27 10:30:00,54.35,54.48,54.15,54.29,116872.0,45.342,45.4504,45.1751,45.2919,116872.0
2018-11-27 11:00:00,54.3,54.6,54.25,54.45,131787.0,45.3002,45.5505,45.2585,45.4254,131787.0
2018-11-27 11:30:00,54.45,54.55,54.22,54.47,122673.0,45.4254,45.5088,45.2335,45.4421,122673.0
2018-11-27 12:00:00,54.47,54.47,54.09,54.11,115250.0,45.4421,45.4421,45.125,45.1417,115250.0
2018-11-27 12:30:00,54.11,54.28,54.06,54.12,127327.0,45.1417,45.2836,45.1,45.1501,127327.0
2018-11-27 13:00:00,54.11,54.25,53.99,54.21,117158.0,45.1417,45.2585,45.0416,45.2252,117158.0
2018-11-27 13:30:00,54.23,54.39,54.14,54.39,244186.0,45.2418,45.3753,45.1668,45.3753,244186.0
2018-11-27 14:00:00,54.38,54.72,54.35,54.68,181522.0,45.367,45.6506,45.342,45.6173,181522.0
2018-11-27 14:30:00,54.69,54.95,54.66,54.84,147186.0,45.6256,45.8425,45.6006,45.7507,147186.0
2018-11-27 15:00:00,54.83,54.91,54.72,54.91,266117.0,45.7424,45.8091,45.6506,45.8091,266117.0
2018-11-27 15:30:00,54.92,54.99,54.76,54.77,495190.0,45.8175,45.8759,45.684,45.6923,495190.0
2018-11-28 09:30:00,55.2,55.46,54.86,55.2,167093.0,46.0511,46.268,45.7674,46.0511,167093.0
2018-11-28 10:00:00,55.17,55.44,54.41,54.49,189320.0,46.026,46.2513,45.392,45.4588,189320.0
2018-11-28 10:30:00,54.51,54.99,54.28,54.95,176350.0,45.4754,45.8759,45.2836,45.8425,176350.0
2018-11-28 11:00:00,54.96,55.76,54.95,55.65,204383.0,45.8509,46.5183,45.8425,46.4265,204383.0
2018-11-28 11:30:00,55.66,55.84,55.48,55.78,94842.0,46.4348,46.585,46.2847,46.5349,94842.0
2018-11-28 12:00:00,55.8,56.52,55.8,56.43,161610.0,46.5516,47.1523,46.5516,47.0772,161610.0
2018-11-28 12:30:00,56.46,56.54,56.2,56.46,111614.0,47.1022,47.169,46.8853,47.1022,111614.0
2018-11-28 13:00:00,56.48,56.51,56.12,56.25,117159.0,47.1189,47.144,46.8186,46.927,117159.0
2018-11-28 13:30:00,56.24,56.3,56.09,56.18,128614.0,46.9187,46.9688,46.7936,46.8686,128614.0
2018-11-28 14:00:00,56.19,56.28,56.05,56.15,115475.0,46.877,46.9521,46.7602,46.8436,115475.0
2018-11-28 14:30:00,56.17,56.26,55.96,55.96,109607.0,46.8603,46.9354,46.6851,46.6851,109607.0
2018-11-28 15:00:00,55.98,56.01,55.74,55.93,288360.0,46.7018,46.7268,46.5016,46.6601,288360.0
2018-11-28 15:30:00,55.94,56.29,55.86,56.21,418849.0,46.6684,46.9604,46.6017,46.8937,418849.0
2018-11-29 09:30:00,56.17,56.4,55.22,55.24,176332.0,46.8603,47.0522,46.0678,46.0844,176332.0
2018-11-29 10:00:00,55.24,55.55,55.2,55.2,116755.0,46.0844,46.3431,46.0511,46.0511,116755.0
2018-11-29 10:30:00,55.22,55.62,55.08,55.29,102762.0,46.0678,46.4015,45.951,46.1262,102762.0
2018-11-29 11:00:00,55.29,55.42,55.06,55.41,93217.0,46.1262,46.2346,45.9343,46.2263,93217.0
2018-11-29 11:30:00,55.41,55.42,55.12,55.32,91457.0,46.2263,46.2346,45.9843,46.1512,91457.0
2018-11-29 12:00:00,55.34,55.45,55.23,55.45,56319.0,46.1679,46.2596,46.0761,46.2596,56319.0
2018-11-29 12:30:00,55.47,55.64,55.32,55.46,76253.0,46.2763,46.4181,46.1512,46.268,76253.0
2018-11-29 13:00:00,55.45,55.46,55.18,55.18,68628.0,46.2596,46.268,46.0344,46.0344,68628.0
2018-11-29 13:30:00,55.18,55.67,55.14,55.37,323247.0,46.0344,46.4432,46.001,46.1929,323247.0
2018-11-29 14:00:00,55.37,55.52,55.17,55.47,186374.0,46.1929,46.318,46.026,46.2763,186374.0
2018-11-29 14:30:00,55.47,55.61,55.36,55.6,285748.0,46.2763,46.3931,46.1846,46.3848,285748.0
2018-11-29 15:00:00,55.61,55.65,55.42,55.49,154376.0,46.3931,46.4265,46.2346,46.293,154376.0
2018-11-29 15:30:00,55.49,55.52,55.34,55.38,335945.0,46.293,46.318,46.1679,46.2012,335945.0
2018-11-30 09:30:00,55.37,56.4,55.37,56.07,447821.0,46.1929,47.0522,46.1929,46.7769,447821.0
2018-11-30 10:00:00,56.05,56.39,55.99,56.02,202047.0,46.7602,47.0438,46.7101,46.7352,202047.0
2018-11-30 10:30:00,56.02,56.4,56.01,56.29,123996.0,46.7352,47.0522,46.7268,46.9604,123996.0
2018-11-30 11:00:00,56.29,56.68,56.21,56.58,101804.0,46.9604,47.2858,46.8937,47.2024,101804.0
2018-11-30 11:30:00,56.57,56.7,56.38,56.53,82545.0,47.194,47.3025,47.0355,47.1606,82545.0
2018-11-30 12:00:00,56.5,56.82,56.44,56.47,133982.0,47.1356,47.4026,47.0856,47.1106,133982.0
2018-11-30 12:30:00,56.47,56.52,56.34,56.38,79671.0,47.1106,47.1523,47.0021,47.0355,79671.0
2018-11-30 13:00:00,56.37,56.39,56.15,56.18,65261.0,47.0272,47.0438,46.8436,46.8686,65261.0
2018-11-30 13:30:00,56.19,56.47,56.18,56.46,83673.0,46.877,47.1106,46.8686,47.1022,83673.0
2018-11-30 14:00:00,56.48,56.49,56.31,56.48,93709.0,47.1189,47.1273,46.9771,47.1189,93709.0
2018-11-30 14:30:00,56.48,56.52,56.25,56.28,93993.0,47.1189,47.1523,46.927,46.9521,93993.0
2018-11-30 15:00:00,56.3,56.54,56.26,56.49,151445.0,46.9688,47.169,46.9354,47.1273,151445.0
2018-11-30 15:30:00,56.48,56.62,56.31,56.4,451085.0,47.1189,47.2357,46.9771,47.0522,451085.0
2018-12-03 09:30:00,57.19,57.32,55.41,55.65,228139.0,47.7113,47.8197,46.2263,46.4265,228139.0
2018-12-03 10:00:00,55.66,56.11,55.59,55.92,199918.0,46.4348,46.8103,46.3764,46.6517,199918.0
2018-12-03 10:30:00,55.92,56.03,55.58,55.66,142039.0,46.6517,46.7435,46.3681,46.4348,142039.0
2018-12-03 11:00:00,55.67,55.9,55.59,55.76,107487.0,46.4432,46.6351,46.3764,46.5183,107487.0
2018-12-03 11:30:00,55.76,55.85,55.33,55.38,91188.0,46.5183,46.5933,46.1595,46.2012,91188.0
2018-12-03 12:00:00,55.39,55.82,55.34,55.82,85752.0,46.2096,46.5683,46.1679,46.5683,85752.0
2018-12-03 12:30:00,55.82,56.33,55.79,56.31,104194.0,46.5683,46.9938,46.5433,46.9771,104194.0
2018-12-03 13:00:00,56.35,56.42,56.19,56.39,66856.0,47.0105,47.0689,46.877,47.0438,66856.0
2018-12-03 13:30:00,56.38,56.4,56.07,56.21,118917.0,47.0355,47.0522,46.7769,46.8937,118917.0
2018-12-03 14:00:00,56.23,56.3,56.1,56.25,92678.0,46.9104,46.9688,46.8019,46.927,92678.0
2018-12-03 14:30:00,56.26,56.29,55.88,56.01,126246.0,46.9354,46.9604,46.6184,46.7268,126246.0
2018-12-03 15:00:00,56.0,56.19,55.96,56.18,164728.0,46.7185,46.877,46.6851,46.8686,164728.0
2018-12-03 15:30:00,56.18,56.29,56.06,56.28,336875.0,46.8686,46.9604,46.7685,46.9521,336875.0
2018-12-04 09:30:00,56.41,56.52,55.33,55.33,95439.0,47.0605,47.1523,46.1595,46.1595,95439.0
2018-12-04 10:00:00,55.35,55.67,55.33,55.44,102349.0,46.1762,46.4432,46.1595,46.2513,102349.0
2018-12-04 10:30:00,55.49,56.02,55.49,55.74,106697.0,46.293,46.7352,46.293,46.5016,106697.0
2018-12-04 11:00:00,55.72,55.83,55.39,55.49,167466.0,46.4849,46.5767,46.2096,46.293,167466.0
2018-12-04 11:30:00,55.46,55.51,55.03,55.03,120919.0,46.268,46.3097,45.9093,45.9093,120919.0
2018-12-04 12:00:00,55.01,55.02,54.52,54.54,156504.0,45.8926,45.9009,45.4838,45.5005,156504.0
2018-12-04 12:30:00,54.52,54.77,54.3,54.58,75283.0,45.4838,45.6923,45.3002,45.5338,75283.0
2018-12-04 13:00:00,54.56,54.69,54.26,54.34,102269.0,45.5172,45.6256,45.2669,45.3336,102269.0
2018-12-04 13:30:00,54.36,55.09,54.07,55.02,136101.0,45.3503,45.9593,45.1084,45.9009,136101.0
2018-12-04 14:00:00,54.98,55.5,54.91,55.26,93800.0,45.8675,46.3014,45.8091,46.1011,93800.0
2018-12-04 14:30:00,55.26,55.53,55.04,55.07,125635.0,46.1011,46.3264,45.9176,45.9426,125635.0
2018-12-04 15:00:00,55.05,55.06,54.63,54.67,231884.0,45.9259,45.9343,45.5755,45.6089,231884.0
2018-12-04 15:30:00,54.67,55.13,54.66,54.92,622662.0,45.6089,45.9927,45.6006,45.8175,622662.0
2018-12-06 09:30:00,54.2,54.4,53.17,53.4,312807.0,45.2168,45.3837,44.3575,44.5494,312807.0
2018-12-06 10:00:00,53.38,54.08,53.35,53.67,146975.0,44.5327,45.1167,44.5077,44.7747,146975.0
2018-12-06 10:30:00,53.7,53.77,53.22,53.32,152337.0,44.7997,44.8581,44.3992,44.4827,152337.0
2018-12-06 11:00:00,53.32,53.36,52.84,52.9,144644.0,44.4827,44.516,44.0822,44.1323,144644.0
2018-12-06 11:30:00,52.91,54.15,52.91,54.14,160816.0,44.1406,45.1751,44.1406,45.1668,160816.0
2018-12-06 12:00:00,54.14,54.43,54.01,54.43,118691.0,45.1668,45.4087,45.0583,45.4087,118691.0
2018-12-06 12:30:00,54.4,54.58,54.29,54.33,99710.0,45.3837,45.5338,45.2919,45.3253,99710.0
2018-12-06 13:00:00,54.33,54.34,53.82,53.92,80491.0,45.3253,45.3336,44.8998,44.9832,80491.0
2018-12-06 13:30:00,53.89,54.17,53.73,54.16,78384.0,44.9582,45.1918,44.8247,45.1834,78384.0
2018-12-06 14:00:00,54.16,54.33,53.83,54.03,91346.0,45.1834,45.3253,44.9081,45.075,91346.0
2018-12-06 14:30:00,54.03,54.16,53.71,54.02,112775.0,45.075,45.1834,44.808,45.0667,112775.0
2018-12-06 15:00:00,54.04,54.23,53.89,54.18,117311.0,45.0833,45.2418,44.9582,45.2001,117311.0
2018-12-06 15:30:00,54.16,54.61,54.14,54.48,363903.0,45.1834,45.5589,45.1668,45.4504,363903.0
2018-12-07 09:30:00,54.41,55.02,54.14,54.31,132231.0,45.392,45.9009,45.1668,45.3086,132231.0
2018-12-07 10:00:00,54.32,54.55,53.53,53.86,61607.0,45.3169,45.5088,44.6579,44.9332,61607.0
2018-12-07 10:30:00,53.85,54.03,53.58,53.91,41932.0,44.9248,45.075,44.6996,44.9749,41932.0
2018-12-07 11:00:00,53.91,54.05,53.21,53.44,62266.0,44.9749,45.0917,44.3909,44.5828,62266.0
2018-12-07 11:30:00,53.44,53.68,53.17,53.17,56993.0,44.5828,44.783,44.3575,44.3575,56993.0
2018-12-07 12:00:00,53.15,53.4,53.02,53.07,56536.0,44.3408,44.5494,44.2324,44.2741,56536.0
2018-12-07 12:30:00,53.03,53.26,52.79,53.21,79320.0,44.2407,44.4326,44.0405,44.3909,79320.0
2018-12-07 13:00:00,53.18,53.35,52.73,52.79,88120.0,44.3659,44.5077,43.9905,44.0405,88120.0
2018-12-07 13:30:00,52.78,52.98,52.53,52.74,80386.0,44.0322,44.199,43.8236,43.9988,80386.0
2018-12-07 14:00:00,52.72,53.04,52.54,52.79,76026.0,43.9821,44.2491,43.8319,44.0405,76026.0
2018-12-07 14:30:00,52.81,52.89,52.58,52.68,97062.0,44.0572,44.1239,43.8653,43.9487,97062.0
2018-12-07 15:00:00,52.68,53.12,52.59,53.06,161128.0,43.9487,44.3158,43.8737,44.2658,161128.0
2018-12-07 15:30:00,53.06,53.31,52.95,53.04,410928.0,44.2658,44.4743,44.174,44.2491,410928.0
2018-12-10 09:30:00,53.12,53.44,52.3,52.54,116326.0,44.3158,44.5828,43.6317,43.8319,116326.0
2018-12-10 10:00:00,52.48,52.95,52.14,52.55,114444.0,43.7819,44.174,43.4982,43.8403,114444.0
2018-12-10 10:30:00,52.52,52.57,51.85,51.92,85394.0,43.8153,43.857,43.2563,43.3147,85394.0
2018-12-10 11:00:00,51.93,52.06,51.49,51.74,124043.0,43.3231,43.4315,42.956,43.1645,124043.0
2018-12-10 11:30:00,51.77,52.26,51.77,52.09,113203.0,43.1896,43.5984,43.1896,43.4565,113203.0
2018-12-10 12:00:00,52.04,52.3,51.83,52.04,57165.0,43.4148,43.6317,43.2396,43.4148,57165.0
2018-12-10 12:30:00,52.04,52.54,52.04,52.3,49350.0,43.4148,43.8319,43.4148,43.6317,49350.0
2018-12-10 13:00:00,52.34,52.43,52.09,52.13,74489.0,43.6651,43.7402,43.4565,43.4899,74489.0
2018-12-10 13:30:00,52.11,52.55,52.11,52.47,82353.0,43.4732,43.8403,43.4732,43.7735,82353.0
2018-12-10 14:00:00,52.48,52.74,52.24,52.42,66209.0,43.7819,43.9988,43.5817,43.7318,66209.0
2018-12-10 14:30:00,52.41,52.7,52.35,52.4,89265.0,43.7235,43.9654,43.6734,43.7152,89265.0
2018-12-10 15:00:00,52.38,52.51,52.3,52.47,98731.0,43.6985,43.8069,43.6317,43.7735,98731.0
2018-12-10 15:30:00,52.48,52.76,52.44,52.5,249720.0,43.7819,44.0155,43.7485,43.7986,249720.0
2018-12-11 09:30:00,53.17,53.98,53.05,53.36,181721.0,44.3575,45.0333,44.2574,44.516,181721.0
2018-12-11 10:00:00,53.38,53.47,52.9,53.31,153312.0,44.5327,44.6078,44.1323,44.4743,153312.0
2018-12-11 10:30:00,53.27,53.33,52.87,53.0,89867.0,44.441,44.491,44.1073,44.2157,89867.0
2018-12-11 11:00:00,53.02,53.05,52.61,52.7,65394.0,44.2324,44.2574,43.8903,43.9654,65394.0
2018-12-11 11:30:00,52.65,53.14,52.58,53.08,94132.0,43.9237,44.3325,43.8653,44.2824,94132.0
2018-12-11 12:00:00,53.06,53.11,52.57,52.74,80953.0,44.2658,44.3075,43.857,43.9988,80953.0
2018-12-11 12:30:00,52.71,52.78,52.42,52.44,66364.0,43.9738,44.0322,43.7318,43.7485,66364.0
2018-12-11 13:00:00,52.41,52.65,52.25,52.25,64377.0,43.7235,43.9237,43.59,43.59,64377.0
2018-12-11 13:30:00,52.25,52.31,51.8,51.8,138853.0,43.59,43.6401,43.2146,43.2146,138853.0
2018-12-11 14:00:00,51.78,52.53,51.73,52.48,204457.0,43.1979,43.8236,43.1562,43.7819,204457.0
2018-12-11 14:30:00,52.48,52.6,52.24,52.31,88603.0,43.7819,43.882,43.5817,43.6401,88603.0
2018-12-11 15:00:00,52.32,52.57,52.15,52.34,88526.0,43.6484,43.857,43.5066,43.6651,88526.0
2018-12-11 15:30:00,52.33,52.51,52.12,52.18,300368.0,43.6568,43.8069,43.4816,43.5316,300368.0
2018-12-12 09:30:00,52.39,52.95,51.74,52.03,146198.0,43.7068,44.174,43.1645,43.4065,146198.0
2018-12-12 10:00:00,52.07,52.47,51.9,52.21,125867.0,43.4398,43.7735,43.298,43.5566,125867.0
2018-12-12 10:30:00,52.21,52.48,52.02,52.41,93619.0,43.5566,43.7819,43.3981,43.7235,93619.0
2018-12-12 11:00:00,52.4,52.49,51.91,52.1,83130.0,43.7152,43.7902,43.3064,43.4649,83130.0
2018-12-12 11:30:00,52.05,52.43,51.93,52.42,83293.0,43.4232,43.7402,43.3231,43.7318,83293.0
2018-12-12 12:00:00,52.43,52.5,52.16,52.29,52321.0,43.7402,43.7986,43.5149,43.6234,52321.0
2018-12-12 12:30:00,52.31,52.42,52.11,52.31,49697.0,43.6401,43.7318,43.4732,43.6401,49697.0
2018-12-12 13:00:00,52.33,52.37,52.08,52.14,55400.0,43.6568,43.6901,43.4482,43.4982,55400.0
2018-12-12 13:30:00,52.14,52.28,52.07,52.16,52530.0,43.4982,43.615,43.4398,43.5149,52530.0
2018-12-12 14:00:00,52.15,52.16,51.85,51.87,63332.0,43.5066,43.5149,43.2563,43.273,63332.0
2018-12-12 14:30:00,51.86,51.87,51.62,51.82,103459.0,43.2647,43.273,43.0644,43.2313,103459.0
2018-12-12 15:00:00,51.79,52.5,51.74,52.23,260750.0,43.2063,43.7986,43.1645,43.5733,260750.0
2018-12-12 15:30:00,52.23,52.43,51.93,51.93,328821.0,43.5733,43.7402,43.3231,43.3231,328821.0
2018-12-13 09:30:00,51.9,52.49,51.26,51.56,207083.0,43.298,43.7902,42.7641,43.0144,207083.0
2018-12-13 10:00:00,51.59,51.64,50.81,50.85,155691.0,43.0394,43.0811,42.3887,42.4221,155691.0
2018-12-13 10:30:00,50.85,50.88,50.47,50.57,161413.0,42.4221,42.4471,42.105,42.1885,161413.0
2018-12-13 11:00:00,50.56,50.99,50.41,50.68,188376.0,42.1801,42.5388,42.055,42.2802,188376.0
2018-12-13 11:30:00,50.67,50.78,50.41,50.52,111146.0,42.2719,42.3637,42.055,42.1467,111146.0
2018-12-13 12:00:00,50.5,50.55,50.19,50.27,106856.0,42.1301,42.1718,41.8714,41.9382,106856.0
2018-12-13 12:30:00,50.26,50.38,50.16,50.25,117149.0,41.9298,42.0299,41.8464,41.9215,117149.0
2018-12-13 13:00:00,50.24,50.3,50.09,50.22,75116.0,41.9132,41.9632,41.788,41.8965,75116.0
2018-12-13 13:30:00,50.22,50.43,49.9,49.91,110572.0,41.8965,42.0717,41.6295,41.6378,110572.0
2018-12-13 14:00:00,49.92,50.07,49.84,49.97,99535.0,41.6462,41.7713,41.5794,41.6879,99535.0
2018-12-13 14:30:00,49.97,50.26,49.78,50.18,173093.0,41.6879,41.9298,41.5294,41.8631,173093.0
2018-12-13 15:00:00,50.18,50.22,49.92,49.93,125211.0,41.8631,41.8965,41.6462,41.6545,125211.0
2018-12-13 15:30:00,49.92,50.09,49.83,49.94,382579.0,41.6462,41.788,41.5711,41.6629,382579.0
2018-12-14 09:30:00,49.28,50.24,49.01,50.11,278972.0,41.1123,41.9132,40.887,41.8047,278972.0
2018-12-14 10:00:00,50.11,50.57,50.05,50.13,154809.0,41.8047,42.1885,41.7546,41.8214,154809.0
2018-12-14 10:30:00,50.12,50.2,49.85,49.87,132393.0,41.813,41.8798,41.5878,41.6045,132393.0
2018-12-14 11:00:00,49.87,50.04,49.74,49.77,129184.0,41.6045,41.7463,41.496,41.5211,129184.0
2018-12-14 11:30:00,49.78,49.91,49.35,49.48,241993.0,41.5294,41.6378,41.1707,41.2791,241993.0
2018-12-14 12:00:00,49.46,49.6,49.26,49.57,159709.0,41.2624,41.3792,41.0956,41.3542,159709.0
2018-12-14 12:30:00,49.57,49.67,49.45,49.46,141486.0,41.3542,41.4376,41.2541,41.2624,141486.0
2018-12-14 13:00:00,49.46,49.64,49.34,49.44,75851.0,41.2624,41.4126,41.1623,41.2457,75851.0
2018-12-14 13:30:00,49.43,49.5,49.33,49.41,79863.0,41.2374,41.2958,41.154,41.2207,79863.0
2018-12-14 14:00:00,49.41,49.62,49.36,49.55,61911.0,41.2207,41.3959,41.179,41.3375,61911.0
2018-12-14 14:30:00,49.56,49.56,49.18,49.46,124703.0,41.3459,41.3459,41.0288,41.2624,124703.0
2018-12-14 15:00:00,49.43,49.54,49.38,49.46,150562.0,41.2374,41.3292,41.1957,41.2624,150562.0
2018-12-14 15:30:00,49.46,49.49,49.11,49.26,444497.0,41.2624,41.2875,40.9704,41.0956,444497.0
2018-12-17 09:30:00,48.86,48.9,48.16,48.74,169823.0,40.7619,40.7952,40.1779,40.6618,169823.0
2018-12-17 10:00:00,48.77,48.83,48.19,48.39,132908.0,40.6868,40.7368,40.2029,40.3698,132908.0
2018-12-17 10:30:00,48.4,48.8,48.22,48.64,151530.0,40.3781,40.7118,40.228,40.5783,151530.0
2018-12-17 11:00:00,48.66,48.97,48.66,48.85,104833.0,40.595,40.8536,40.595,40.7535,104833.0
2018-12-17 11:30:00,48.9,49.33,48.54,49.24,176876.0,40.7952,41.154,40.4949,41.0789,176876.0
2018-12-17 12:00:00,49.24,49.26,48.8,48.84,81277.0,41.0789,41.0956,40.7118,40.7452,81277.0
2018-12-17 12:30:00,48.84,48.84,48.55,48.64,153534.0,40.7452,40.7452,40.5033,40.5783,153534.0
2018-12-17 13:00:00,48.62,48.72,48.42,48.61,124728.0,40.5617,40.6451,40.3948,40.5533,124728.0
2018-12-17 13:30:00,48.6,48.67,48.28,48.35,117880.0,40.545,40.6034,40.278,40.3364,117880.0
2018-12-17 14:00:00,48.3,48.42,48.2,48.31,67999.0,40.2947,40.3948,40.2113,40.303,67999.0
2018-12-17 14:30:00,48.33,48.37,47.86,47.9,151304.0,40.3197,40.3531,39.9276,39.961,151304.0
2018-12-17 15:00:00,47.92,47.96,47.44,47.49,167053.0,39.9777,40.011,39.5772,39.6189,167053.0
2018-12-17 15:30:00,47.49,47.67,47.19,47.63,496585.0,39.6189,39.7691,39.3687,39.7357,496585.0
2018-12-18 09:30:00,47.97,48.85,47.97,48.71,261086.0,40.0194,40.7535,40.0194,40.6367,261086.0
2018-12-18 10:00:00,48.71,48.71,48.35,48.56,99948.0,40.6367,40.6367,40.3364,40.5116,99948.0
2018-12-18 10:30:00,48.56,48.83,48.44,48.64,121027.0,40.5116,40.7368,40.4115,40.5783,121027.0
2018-12-18 11:00:00,48.64,48.83,48.43,48.8,138418.0,40.5783,40.7368,40.4031,40.7118,138418.0
2018-12-18 11:30:00,48.83,49.25,48.82,48.98,158976.0,40.7368,41.0872,40.7285,40.862,158976.0
2018-12-18 12:00:00,48.99,49.43,48.99,49.36,108531.0,40.8703,41.2374,40.8703,41.179,108531.0
2018-12-18 12:30:00,49.38,49.53,49.18,49.45,114652.0,41.1957,41.3208,41.0288,41.2541,114652.0
2018-12-18 13:00:00,49.45,49.58,49.31,49.38,138173.0,41.2541,41.3625,41.1373,41.1957,138173.0
2018-12-18 13:30:00,49.38,49.39,48.77,48.91,102769.0,41.1957,41.204,40.6868,40.8036,102769.0
2018-12-18 14:00:00,48.9,49.08,48.81,48.98,74544.0,40.7952,40.9454,40.7202,40.862,74544.0
2018-12-18 14:30:00,48.98,48.98,48.53,48.57,95013.0,40.862,40.862,40.4866,40.5199,95013.0
2018-12-18 15:00:00,48.59,48.9,48.53,48.88,141554.0,40.5366,40.7952,40.4866,40.7786,141554.0
2018-12-18 15:30:00,48.89,49.31,48.89,48.95,380712.0,40.7869,41.1373,40.7869,40.837,380712.0
2018-12-19 09:30:00,48.99,49.77,48.91,49.33,145238.0,40.8703,41.5211,40.8036,41.154,145238.0
2018-12-19 10:00:00,49.3,49.42,48.98,49.05,89736.0,41.1289,41.2291,40.862,40.9204,89736.0
2018-12-19 10:30:00,49.05,49.17,48.87,49.01,85206.0,40.9204,41.0205,40.7702,40.887,85206.0
2018-12-19 11:00:00,49.04,49.1,48.69,48.85,100539.0,40.912,40.9621,40.6201,40.7535,100539.0
2018-12-19 11:30:00,48.84,48.84,48.5,48.67,95388.0,40.7452,40.7452,40.4615,40.6034,95388.0
2018-12-19 12:00:00,48.68,48.88,48.6,48.85,100852.0,40.6117,40.7786,40.545,40.7535,100852.0
2018-12-19 12:30:00,48.84,48.85,48.52,48.59,137739.0,40.7452,40.7535,40.4782,40.5366,137739.0
2018-12-19 13:00:00,48.58,48.63,48.37,48.4,86640.0,40.5283,40.57,40.3531,40.3781,86640.0
2018-12-19 13:30:00,48.41,48.81,48.41,48.79,101999.0,40.3865,40.7202,40.3865,40.7035,101999.0
2018-12-19 14:00:00,48.78,48.86,47.65,48.41,178360.0,40.6951,40.7619,39.7524,40.3865,178360.0
2018-12-19 14:30:00,48.43,48.71,47.53,47.62,108015.0,40.4031,40.6367,39.6523,39.7274,108015.0
2018-12-19 15:00:00,47.61,47.62,47.09,47.14,226565.0,39.7191,39.7274,39.2852,39.327,226565.0
2018-12-19 15:30:00,47.15,47.51,47.11,47.38,429187.0,39.3353,39.6356,39.3019,39.5272,429187.0
2018-12-20 09:30:00,47.42,48.74,47.07,48.65,275669.0,39.5605,40.6618,39.2686,40.5867,275669.0
2018-12-20 10:00:00,48.58,48.92,48.31,48.61,167287.0,40.5283,40.8119,40.303,40.5533,167287.0
2018-12-20 10:30:00,48.62,48.7,47.93,48.01,161846.0,40.5617,40.6284,39.986,40.0528,161846.0
2018-12-20 11:00:00,47.98,48.24,47.83,48.16,83226.0,40.0277,40.2446,39.9026,40.1779,83226.0
2018-12-20 11:30:00,48.16,48.44,47.87,48.01,115555.0,40.1779,40.4115,39.936,40.0528,115555.0
2018-12-20 12:00:00,48.05,48.2,47.82,48.15,101835.0,40.0861,40.2113,39.8942,40.1696,101835.0
2018-12-20 12:30:00,48.15,48.17,47.74,47.94,73384.0,40.1696,40.1862,39.8275,39.9944,73384.0
2018-12-20 13:00:00,47.9,47.92,47.61,47.74,54897.0,39.961,39.9777,39.7191,39.8275,54897.0
2018-12-20 13:30:00,47.72,47.76,47.47,47.52,81667.0,39.8108,39.8442,39.6023,39.644,81667.0
2018-12-20 14:00:00,47.53,47.81,47.14,47.81,142239.0,39.6523,39.8859,39.327,39.8859,142239.0
2018-12-20 14:30:00,47.77,48.44,47.6,48.0,136645.0,39.8525,40.4115,39.7107,40.0444,136645.0
2018-12-20 15:00:00,47.98,48.17,47.68,47.94,137031.0,40.0277,40.1862,39.7775,39.9944,137031.0
2018-12-20 15:30:00,47.94,48.2,47.72,47.91,459653.0,39.9944,40.2113,39.8108,39.9693,459653.0
2018-12-21 09:30:00,48.75,50.67,48.75,50.07,1027476.0,40.6701,42.2719,40.6701,41.7713,1027476.0
2018-12-21 10:00:00,50.05,50.82,49.64,50.54,466720.0,41.7546,42.397,41.4126,42.1634,466720.0
2018-12-21 10:30:00,50.51,50.68,50.0,50.2,315079.0,42.1384,42.2802,41.7129,41.8798,315079.0
2018-12-21 11:00:00,50.18,50.27,49.78,50.25,173702.0,41.8631,41.9382,41.5294,41.9215,173702.0
2018-12-21 11:30:00,50.27,50.44,49.57,49.76,165301.0,41.9382,42.08,41.3542,41.5127,165301.0
2018-12-21 12:00:00,49.76,49.82,49.19,49.21,285105.0,41.5127,41.5628,41.0372,41.0539,285105.0
2018-12-21 12:30:00,49.18,49.71,49.07,49.42,169801.0,41.0288,41.471,40.9371,41.2291,169801.0
2018-12-21 13:00:00,49.42,49.53,49.27,49.35,109467.0,41.2291,41.3208,41.1039,41.1707,109467.0
2018-12-21 13:30:00,49.36,49.69,49.29,49.29,127990.0,41.179,41.4543,41.1206,41.1206,127990.0
2018-12-21 14:00:00,49.3,49.81,49.22,49.36,375024.0,41.1289,41.5544,41.0622,41.179,375024.0
2018-12-21 14:30:00,49.39,49.49,49.11,49.26,145528.0,41.204,41.2875,40.9704,41.0956,145528.0
2018-12-21 15:00:00,49.27,49.42,48.74,48.77,360553.0,41.1039,41.2291,40.6618,40.6868,360553.0
2018-12-21 15:30:00,48.77,48.89,48.61,48.75,688576.0,40.6868,40.7869,40.5533,40.6701,688576.0
2018-12-24 09:30:00,48.32,48.45,47.65,47.94,223212.0,40.3114,40.4198,39.7524,39.9944,223212.0
2018-12-24 10:00:00,47.92,49.26,47.89,49.15,217931.0,39.9777,41.0956,39.9526,41.0038,217931.0
2018-12-24 10:30:00,49.16,49.9,49.0,49.54,277978.0,41.0122,41.6295,40.8787,41.3292,277978.0
2018-12-24 11:00:00,49.54,49.74,49.3,49.72,151976.0,41.3292,41.496,41.1289,41.4793,151976.0
2018-12-24 11:30:00,49.72,50.07,49.62,49.8,132080.0,41.4793,41.7713,41.3959,41.5461,132080.0
2018-12-24 12:00:00,49.81,49.87,49.43,49.6,156150.0,41.5544,41.6045,41.2374,41.3792,156150.0
2018-12-24 12:30:00,49.6,49.7,48.93,48.97,315277.0,41.3792,41.4627,40.8203,40.8536,315277.0
2018-12-26 09:30:00,49.1,49.82,49.03,49.33,206070.0,40.9621,41.5628,40.9037,41.154,206070.0
2018-12-26 10:00:00,49.29,49.65,49.08,49.47,121510.0,41.1206,41.4209,40.9454,41.2708,121510.0
2018-12-26 10:30:00,49.5,49.57,49.12,49.28,85596.0,41.2958,41.3542,40.9788,41.1123,85596.0
2018-12-26 11:00:00,49.3,49.77,49.12,49.74,102580.0,41.1289,41.5211,40.9788,41.496,102580.0
2018-12-26 11:30:00,49.74,49.78,49.57,49.75,87446.0,41.496,41.5294,41.3542,41.5044,87446.0
2018-12-26 12:00:00,49.77,50.12,49.77,50.01,94651.0,41.5211,41.813,41.5211,41.7213,94651.0
2018-12-26 12:30:00,50.04,50.3,49.98,50.08,86150.0,41.7463,41.9632,41.6962,41.7797,86150.0
2018-12-26 13:00:00,50.08,50.11,49.71,49.82,107287.0,41.7797,41.8047,41.471,41.5628,107287.0
2018-12-26 13:30:00,49.83,50.4,49.8,50.34,405158.0,41.5711,42.0466,41.5461,41.9966,405158.0
2018-12-26 14:00:00,50.36,50.64,50.3,50.5,304106.0,42.0133,42.2469,41.9632,42.1301,304106.0
2018-12-26 14:30:00,50.5,50.74,50.25,50.49,165244.0,42.1301,42.3303,41.9215,42.1217,165244.0
2018-12-26 15:00:00,50.46,50.69,50.43,50.67,194294.0,42.0967,42.2886,42.0717,42.2719,194294.0
2018-12-26 15:30:00,50.68,51.62,50.63,51.57,494850.0,42.2802,43.0644,42.2385,43.0227,494850.0
2018-12-27 09:30:00,50.96,51.21,49.79,50.06,110534.0,42.5138,42.7224,41.5377,41.763,110534.0
2018-12-27 10:00:00,50.01,50.26,49.73,49.94,129816.0,41.7213,41.9298,41.4877,41.6629,129816.0
2018-12-27 10:30:00,49.92,50.53,49.82,50.36,157593.0,41.6462,42.1551,41.5628,42.0133,157593.0
2018-12-27 11:00:00,50.34,50.86,50.18,50.84,129676.0,41.9966,42.4304,41.8631,42.4137,129676.0
2018-12-27 11:30:00,50.86,50.96,50.36,50.54,65235.0,42.4304,42.5138,42.0133,42.1634,65235.0
2018-12-27 12:00:00,50.53,50.54,50.03,50.19,55799.0,42.1551,42.1634,41.738,41.8714,55799.0
2018-12-27 12:30:00,50.19,50.65,50.12,50.59,83888.0,41.8714,42.2552,41.813,42.2051,83888.0
2018-12-27 13:00:00,50.55,50.66,50.29,50.29,50267.0,42.1718,42.2635,41.9549,41.9549,50267.0
2018-12-27 13:30:00,50.29,50.51,50.06,50.2,106832.0,41.9549,42.1384,41.763,41.8798,106832.0
2018-12-27 14:00:00,50.18,50.34,49.97,50.33,96855.0,41.8631,41.9966,41.6879,41.9882,96855.0
2018-12-27 14:30:00,50.34,50.86,50.2,50.69,74387.0,41.9966,42.4304,41.8798,42.2886,74387.0
2018-12-27 15:00:00,50.71,51.38,50.48,51.32,128345.0,42.3053,42.8642,42.1134,42.8142,128345.0
2018-12-27 15:30:00,51.36,51.93,51.12,51.92,289390.0,42.8475,43.3231,42.6473,43.3147,289390.0
2018-12-28 09:30:00,52.0,52.63,51.91,52.07,107309.0,43.3814,43.907,43.3064,43.4398,107309.0
2018-12-28 10:00:00,52.02,52.26,51.62,51.73,91397.0,43.3981,43.5984,43.0644,43.1562,91397.0
2018-12-28 10:30:00,51.74,52.43,51.62,52.16,60645.0,43.1645,43.7402,43.0644,43.5149,60645.0
2018-12-28 11:00:00,52.13,52.33,51.93,52.15,70539.0,43.4899,43.6568,43.3231,43.5066,70539.0
2018-12-28 11:30:00,52.17,52.36,51.95,52.36,58871.0,43.5233,43.6818,43.3397,43.6818,58871.0
2018-12-28 12:00:00,52.37,52.49,51.96,52.07,44300.0,43.6901,43.7902,43.3481,43.4398,44300.0
2018-12-28 12:30:00,52.09,52.21,51.87,52.04,63776.0,43.4565,43.5566,43.273,43.4148,63776.0
2018-12-28 13:00:00,52.04,52.31,51.96,52.06,58684.0,43.4148,43.6401,43.3481,43.4315,58684.0
2018-12-28 13:30:00,52.05,52.34,51.9,52.3,37584.0,43.4232,43.6651,43.298,43.6317,37584.0
2018-12-28 14:00:00,52.32,52.65,52.31,52.5,42183.0,43.6484,43.9237,43.6401,43.7986,42183.0
2018-12-28 14:30:00,52.49,52.91,52.45,52.78,51883.0,43.7902,44.1406,43.7569,44.0322,51883.0
2018-12-28 15:00:00,52.86,52.88,51.86,51.99,98739.0,44.0989,44.1156,43.2647,43.3731,98739.0
2018-12-28 15:30:00,51.98,52.36,51.84,52.28,258845.0,43.3648,43.6818,43.248,43.615,258845.0
2018-12-31 09:30:00,52.64,53.21,52.54,52.6,133218.0,43.9154,44.3909,43.8319,43.882,133218.0
2018-12-31 10:00:00,52.56,52.85,52.45,52.62,112451.0,43.8486,44.0906,43.7569,43.8987,112451.0
2018-12-31 10:30:00,52.6,52.85,52.4,52.78,100146.0,43.882,44.0906,43.7152,44.0322,100146.0
2018-12-31 11:00:00,52.79,52.91,52.61,52.87,77733.0,44.0405,44.1406,43.8903,44.1073,77733.0
2018-12-31 11:30:00,52.87,52.96,52.6,52.89,69310.0,44.1073,44.1823,43.882,44.1239,69310.0
2018-12-31 12:00:00,52.87,53.11,52.83,53.11,50784.0,44.1073,44.3075,44.0739,44.3075,50784.0
2018-12-31 12:30:00,53.12,53.3,53.0,53.15,59799.0,44.3158,44.466,44.2157,44.3408,59799.0
2018-12-31 13:00:00,53.18,53.37,53.16,53.24,62024.0,44.3659,44.5244,44.3492,44.4159,62024.0
2018-12-31 13:30:00,53.24,53.3,52.97,53.02,58286.0,44.4159,44.466,44.1907,44.2324,58286.0
2018-12-31 14:00:00,53.03,53.17,52.84,52.84,75551.0,44.2407,44.3575,44.0822,44.0822,75551.0
2018-12-31 14:30:00,52.83,53.13,52.82,52.97,99035.0,44.0739,44.3242,44.0655,44.1907,99035.0
2018-12-31 15:00:00,52.97,53.11,52.87,53.03,106406.0,44.1907,44.3075,44.1073,44.2407,106406.0
2018-12-31 15:30:00,53.03,53.2,52.91,53.2,375804.0,44.2407,44.3826,44.1406,44.3826,375804.0
2019-01-02 09:30:00,52.42,52.77,52.11,52.36,298141.0,43.7318,44.0238,43.4732,43.6818,298141.0
2019-01-02 10:00:00,52.4,53.38,52.36,52.64,192551.0,43.7152,44.5327,43.6818,43.9154,192551.0
2019-01-02 10:30:00,52.61,52.78,52.37,52.65,135251.0,43.8903,44.0322,43.6901,43.9237,135251.0
2019-01-02 11:00:00,52.66,53.04,52.61,52.8,148349.0,43.9321,44.2491,43.8903,44.0489,148349.0
2019-01-02 11:30:00,52.84,53.08,52.78,52.81,119536.0,44.0822,44.2824,44.0322,44.0572,119536.0
2019-01-02 12:00:00,52.79,52.81,52.26,52.35,152865.0,44.0405,44.0572,43.5984,43.6734,152865.0
2019-01-02 12:30:00,52.37,52.81,52.37,52.66,123669.0,43.6901,44.0572,43.6901,43.9321,123669.0
2019-01-02 13:00:00,52.67,53.02,52.64,52.91,122046.0,43.9404,44.2324,43.9154,44.1406,122046.0
2019-01-02 13:30:00,52.9,53.11,52.88,53.06,120097.0,44.1323,44.3075,44.1156,44.2658,120097.0
2019-01-02 14:00:00,53.06,53.06,52.68,52.73,147689.0,44.2658,44.2658,43.9487,43.9905,147689.0
2019-01-02 14:30:00,52.74,52.93,52.64,52.8,210571.0,43.9988,44.1573,43.9154,44.0489,210571.0
2019-01-02 15:00:00,52.8,52.89,52.3,52.41,256561.0,44.0489,44.1239,43.6317,43.7235,256561.0
2019-01-02 15:30:00,52.4,52.87,52.29,52.7,541852.0,43.7152,44.1073,43.6234,43.9654,541852.0
2019-01-03 09:30:00,52.67,52.9,52.05,52.47,155276.0,43.9404,44.1323,43.4232,43.7735,155276.0
2019-01-03 10:00:00,52.41,52.56,52.1,52.15,280983.0,43.7235,43.8486,43.4649,43.5066,280983.0
2019-01-03 10:30:00,52.12,52.24,51.87,52.2,272989.0,43.4816,43.5817,43.273,43.5483,272989.0
2019-01-03 11:00:00,52.21,52.58,52.05,52.47,274886.0,43.5566,43.8653,43.4232,43.7735,274886.0
2019-01-03 11:30:00,52.47,53.1,52.47,52.98,137724.0,43.7735,44.2991,43.7735,44.199,137724.0
2019-01-03 12:00:00,52.96,53.14,52.74,52.99,188956.0,44.1823,44.3325,43.9988,44.2074,188956.0
2019-01-03 12:30:00,52.97,53.63,52.97,53.5,113218.0,44.1907,44.7413,44.1907,44.6328,113218.0
2019-01-03 13:00:00,53.47,53.65,53.14,53.29,127369.0,44.6078,44.758,44.3325,44.4576,127369.0
2019-01-03 13:30:00,53.28,53.6,53.19,53.26,141958.0,44.4493,44.7163,44.3742,44.4326,141958.0
2019-01-03 14:00:00,53.24,53.73,53.12,53.73,122495.0,44.4159,44.8247,44.3158,44.8247,122495.0
2019-01-03 14:30:00,53.71,53.8,53.37,53.49,296591.0,44.808,44.8831,44.5244,44.6245,296591.0
2019-01-03 15:00:00,53.49,53.6,53.31,53.51,161897.0,44.6245,44.7163,44.4743,44.6412,161897.0
2019-01-03 15:30:00,53.52,53.76,53.33,53.41,472194.0,44.6495,44.8497,44.491,44.5578,472194.0
2019-01-04 09:30:00,54.19,55.01,54.05,54.27,199967.0,45.2085,45.8926,45.0917,45.2752,199967.0
2019-01-04 10:00:00,54.32,54.75,54.16,54.71,118043.0,45.3169,45.6757,45.1834,45.6423,118043.0
2019-01-04 10:30:00,54.73,54.83,54.4,54.82,97586.0,45.659,45.7424,45.3837,45.7341,97586.0
2019-01-04 11:00:00,54.81,55.2,54.81,54.92,142850.0,45.7257,46.0511,45.7257,45.8175,142850.0
2019-01-04 11:30:00,54.9,55.12,54.74,55.0,62615.0,45.8008,45.9843,45.6673,45.8842,62615.0
2019-01-04 12:00:00,54.99,55.15,54.81,55.01,78304.0,45.8759,46.0094,45.7257,45.8926,78304.0
2019-01-04 12:30:00,55.01,55.22,54.95,55.11,102935.0,45.8926,46.0678,45.8425,45.976,102935.0
2019-01-04 13:00:00,55.12,55.29,54.96,54.99,65837.0,45.9843,46.1262,45.8509,45.8759,65837.0
2019-01-04 13:30:00,55.02,55.08,54.75,54.93,110845.0,45.9009,45.951,45.6757,45.8258,110845.0
2019-01-04 14:00:00,54.95,54.98,54.76,54.94,63133.0,45.8425,45.8675,45.684,45.8342,63133.0
2019-01-04 14:30:00,54.97,55.02,54.6,54.62,85673.0,45.8592,45.9009,45.5505,45.5672,85673.0
2019-01-04 15:00:00,54.63,55.01,54.61,54.66,99998.0,45.5755,45.8926,45.5589,45.6006,99998.0
2019-01-04 15:30:00,54.65,54.91,54.56,54.87,300566.0,45.5922,45.8091,45.5172,45.7758,300566.0
2019-01-07 09:30:00,55.06,55.96,55.05,55.51,237627.0,45.9343,46.6851,45.9259,46.3097,237627.0
2019-01-07 10:00:00,55.52,56.02,55.48,55.99,167708.0,46.318,46.7352,46.2847,46.7101,167708.0
2019-01-07 10:30:00,56.02,56.52,55.99,56.51,221270.0,46.7352,47.1523,46.7101,47.144,221270.0
2019-01-07 11:00:00,56.51,56.96,56.49,56.69,183117.0,47.144,47.5194,47.1273,47.2941,183117.0
2019-01-07 11:30:00,56.72,56.77,56.35,56.55,242043.0,47.3191,47.3609,47.0105,47.1773,242043.0
2019-01-07 12:00:00,56.53,56.6,56.23,56.46,205828.0,47.1606,47.219,46.9104,47.1022,205828.0
2019-01-07 12:30:00,56.45,56.84,56.45,56.78,97990.0,47.0939,47.4193,47.0939,47.3692,97990.0
2019-01-07 13:00:00,56.78,57.25,56.76,57.14,416882.0,47.3692,47.7613,47.3525,47.6695,416882.0
2019-01-07 13:30:00,57.14,57.25,56.76,56.78,109287.0,47.6695,47.7613,47.3525,47.3692,109287.0
2019-01-07 14:00:00,56.78,56.9,56.71,56.77,114774.0,47.3692,47.4693,47.3108,47.3609,114774.0
2019-01-07 14:30:00,56.77,56.84,56.44,56.52,139030.0,47.3609,47.4193,47.0856,47.1523,139030.0
2019-01-07 15:00:00,56.5,56.72,56.44,56.66,145994.0,47.1356,47.3191,47.0856,47.2691,145994.0
2019-01-07 15:30:00,56.65,56.74,56.38,56.42,418016.0,47.2608,47.3358,47.0355,47.0689,418016.0
2019-01-08 09:30:00,57.22,57.75,56.3,56.66,281573.0,47.7363,48.1784,46.9688,47.2691,281573.0
2019-01-08 10:00:00,56.57,57.04,56.51,56.85,119831.0,47.194,47.5861,47.144,47.4276,119831.0
2019-01-08 10:30:00,56.84,56.95,56.44,56.93,108405.0,47.4193,47.511,47.0856,47.4943,108405.0
2019-01-08 11:00:00,56.96,57.1,56.68,56.75,102748.0,47.5194,47.6362,47.2858,47.3442,102748.0
2019-01-08 11:30:00,56.75,57.14,56.67,57.11,104385.0,47.3442,47.6695,47.2774,47.6445,104385.0
2019-01-08 12:00:00,57.11,57.19,56.89,57.06,117579.0,47.6445,47.7113,47.461,47.6028,117579.0
2019-01-08 12:30:00,57.07,57.3,56.99,57.24,173910.0,47.6111,47.803,47.5444,47.753,173910.0
2019-01-08 13:00:00,57.24,57.34,56.94,56.95,79909.0,47.753,47.8364,47.5027,47.511,79909.0
2019-01-08 13:30:00,56.96,57.15,56.86,56.89,160786.0,47.5194,47.6779,47.4359,47.461,160786.0
2019-01-08 14:00:00,56.89,57.08,56.84,56.94,128391.0,47.461,47.6195,47.4193,47.5027,128391.0
2019-01-08 14:30:00,56.95,57.01,56.85,56.92,100828.0,47.511,47.5611,47.4276,47.486,100828.0
2019-01-08 15:00:00,56.91,57.03,56.84,56.9,145763.0,47.4777,47.5778,47.4193,47.4693,145763.0
2019-01-08 15:30:00,56.9,56.98,56.74,56.78,358692.0,47.4693,47.5361,47.3358,47.3692,358692.0
2019-01-09 09:30:00,57.38,57.91,57.05,57.79,290504.0,47.8698,48.3119,47.5945,48.2118,290504.0
2019-01-09 10:00:00,57.81,58.0,57.65,57.77,254221.0,48.2285,48.387,48.095,48.1951,254221.0
2019-01-09 10:30:00,57.77,57.77,57.29,57.73,127449.0,48.1951,48.1951,47.7947,48.1617,127449.0
2019-01-09 11:00:00,57.73,58.02,57.69,57.71,179521.0,48.1617,48.4037,48.1284,48.1451,179521.0
2019-01-09 11:30:00,57.69,57.7,57.37,57.62,114034.0,48.1284,48.1367,47.8614,48.07,114034.0
2019-01-09 12:00:00,57.63,57.67,57.31,57.32,120854.0,48.0783,48.1117,47.8114,47.8197,120854.0
2019-01-09 12:30:00,57.34,57.42,57.24,57.31,98179.0,47.8364,47.9031,47.753,47.8114,98179.0
2019-01-09 13:00:00,57.31,57.47,57.06,57.08,138723.0,47.8114,47.9448,47.6028,47.6195,138723.0
2019-01-09 13:30:00,57.09,57.16,56.87,57.12,176028.0,47.6278,47.6862,47.4443,47.6529,176028.0
2019-01-09 14:00:00,57.11,57.2,56.49,56.5,275887.0,47.6445,47.7196,47.1273,47.1356,275887.0
2019-01-09 14:30:00,56.5,56.91,56.38,56.86,341779.0,47.1356,47.4777,47.0355,47.4359,341779.0
2019-01-09 15:00:00,56.86,57.01,56.59,56.72,287655.0,47.4359,47.5611,47.2107,47.3191,287655.0
2019-01-09 15:30:00,56.71,56.71,56.16,56.31,778391.0,47.3108,47.3108,46.852,46.9771,778391.0
2019-01-10 09:30:00,54.79,55.39,54.0,55.23,254379.0,45.709,46.2096,45.05,46.0761,254379.0
2019-01-10 10:00:00,55.23,55.86,55.18,55.86,134464.0,46.0761,46.6017,46.0344,46.6017,134464.0
2019-01-10 10:30:00,55.83,56.22,55.75,55.93,103968.0,46.5767,46.902,46.5099,46.6601,103968.0
2019-01-10 11:00:00,55.91,56.15,55.76,55.89,129101.0,46.6434,46.8436,46.5183,46.6267,129101.0
2019-01-10 11:30:00,55.88,56.06,55.84,56.01,60336.0,46.6184,46.7685,46.585,46.7268,60336.0
2019-01-10 12:00:00,55.99,56.08,55.74,55.96,62061.0,46.7101,46.7852,46.5016,46.6851,62061.0
2019-01-10 12:30:00,55.96,55.96,55.71,55.84,52167.0,46.6851,46.6851,46.4765,46.585,52167.0
2019-01-10 13:00:00,55.81,55.84,55.43,55.53,76002.0,46.56,46.585,46.243,46.3264,76002.0
2019-01-10 13:30:00,55.56,55.56,55.26,55.48,51607.0,46.3514,46.3514,46.1011,46.2847,51607.0
2019-01-10 14:00:00,55.48,55.81,55.48,55.64,81398.0,46.2847,46.56,46.2847,46.4181,81398.0
2019-01-10 14:30:00,55.63,55.76,55.53,55.63,106639.0,46.4098,46.5183,46.3264,46.4098,106639.0
2019-01-10 15:00:00,55.61,55.85,55.57,55.84,177094.0,46.3931,46.5933,46.3598,46.585,177094.0
2019-01-10 15:30:00,55.84,55.85,55.67,55.72,416613.0,46.585,46.5933,46.4432,46.4849,416613.0
2019-01-11 09:30:00,55.75,56.92,55.75,56.84,215411.0,46.5099,47.486,46.5099,47.4193,215411.0
2019-01-11 10:00:00,56.81,57.39,56.77,56.89,171226.0,47.3942,47.8781,47.3609,47.461,171226.0
2019-01-11 10:30:00,56.87,57.09,56.74,56.8,191942.0,47.4443,47.6278,47.3358,47.3859,191942.0
2019-01-11 11:00:00,56.81,57.03,56.69,56.83,202241.0,47.3942,47.5778,47.2941,47.4109,202241.0
2019-01-11 11:30:00,56.84,57.03,56.73,56.91,103812.0,47.4193,47.5778,47.3275,47.4777,103812.0
2019-01-11 12:00:00,56.88,56.91,56.61,56.71,54222.0,47.4526,47.4777,47.2274,47.3108,54222.0
2019-01-11 12:30:00,56.7,56.79,56.57,56.63,110693.0,47.3025,47.3775,47.194,47.2441,110693.0
2019-01-11 13:00:00,56.63,56.76,56.56,56.7,91337.0,47.2441,47.3525,47.1857,47.3025,91337.0
2019-01-11 13:30:00,56.7,56.82,56.65,56.66,74106.0,47.3025,47.4026,47.2608,47.2691,74106.0
2019-01-11 14:00:00,56.68,56.71,56.52,56.69,90355.0,47.2858,47.3108,47.1523,47.2941,90355.0
2019-01-11 14:30:00,56.69,56.69,56.46,56.54,85544.0,47.2941,47.2941,47.1022,47.169,85544.0
2019-01-11 15:00:00,56.56,56.68,56.39,56.42,85605.0,47.1857,47.2858,47.0438,47.0689,85605.0
2019-01-11 15:30:00,56.41,56.57,56.38,56.5,267867.0,47.0605,47.194,47.0355,47.1356,267867.0
2019-01-14 09:30:00,56.36,57.19,56.31,57.0,343480.0,47.0188,47.7113,46.9771,47.5527,343480.0
2019-01-14 10:00:00,57.01,57.35,56.91,57.08,159773.0,47.5611,47.8447,47.4777,47.6195,159773.0
2019-01-14 10:30:00,57.07,57.37,56.92,57.07,177944.0,47.6111,47.8614,47.486,47.6111,177944.0
2019-01-14 11:00:00,57.05,57.1,56.61,56.66,136568.0,47.5945,47.6362,47.2274,47.2691,136568.0
2019-01-14 11:30:00,56.67,56.93,56.57,56.58,109580.0,47.2774,47.4943,47.194,47.2024,109580.0
2019-01-14 12:00:00,56.58,56.65,56.47,56.5,63988.0,47.2024,47.2608,47.1106,47.1356,63988.0
2019-01-14 12:30:00,56.49,56.58,56.33,56.37,71484.0,47.1273,47.2024,46.9938,47.0272,71484.0
2019-01-14 13:00:00,56.36,56.72,56.32,56.65,85190.0,47.0188,47.3191,46.9854,47.2608,85190.0
2019-01-14 13:30:00,56.65,56.9,56.65,56.84,80670.0,47.2608,47.4693,47.2608,47.4193,80670.0
2019-01-14 14:00:00,56.84,56.84,56.59,56.6,100044.0,47.4193,47.4193,47.2107,47.219,100044.0
2019-01-14 14:30:00,56.61,56.69,56.59,56.64,112484.0,47.2274,47.2941,47.2107,47.2524,112484.0
2019-01-14 15:00:00,56.64,56.84,56.62,56.79,171696.0,47.2524,47.4193,47.2357,47.3775,171696.0
2019-01-14 15:30:00,56.79,57.0,56.65,56.8,362978.0,47.3775,47.5527,47.2608,47.3859,362978.0
2019-01-15 09:30:00,57.1,57.33,56.51,56.76,231329.0,47.6362,47.828,47.144,47.3525,231329.0
2019-01-15 10:00:00,56.78,57.22,56.7,56.91,149093.0,47.3692,47.7363,47.3025,47.4777,149093.0
2019-01-15 10:30:00,56.91,57.42,56.89,57.41,107313.0,47.4777,47.9031,47.461,47.8948,107313.0
2019-01-15 11:00:00,57.41,57.47,57.3,57.42,99863.0,47.8948,47.9448,47.803,47.9031,99863.0
2019-01-15 11:30:00,57.42,57.7,57.28,57.62,104887.0,47.9031,48.1367,47.7863,48.07,104887.0
2019-01-15 12:00:00,57.62,57.78,57.51,57.55,80052.0,48.07,48.2035,47.9782,48.0116,80052.0
2019-01-15 12:30:00,57.55,57.69,57.38,57.38,62441.0,48.0116,48.1284,47.8698,47.8698,62441.0
2019-01-15 13:00:00,57.38,57.49,57.25,57.42,130467.0,47.8698,47.9615,47.7613,47.9031,130467.0
2019-01-15 13:30:00,57.42,57.68,57.37,57.48,86208.0,47.9031,48.12,47.8614,47.9532,86208.0
2019-01-15 14:00:00,57.48,57.53,57.1,57.11,96578.0,47.9532,47.9949,47.6362,47.6445,96578.0
2019-01-15 14:30:00,57.11,57.23,57.03,57.16,101255.0,47.6445,47.7446,47.5778,47.6862,101255.0
2019-01-15 15:00:00,57.15,57.29,57.08,57.12,113092.0,47.6779,47.7947,47.6195,47.6529,113092.0
2019-01-15 15:30:00,57.13,57.19,56.96,57.02,327579.0,47.6612,47.7113,47.5194,47.5694,327579.0
2019-01-16 09:30:00,56.86,56.95,56.61,56.77,131986.0,47.4359,47.511,47.2274,47.3609,131986.0
2019-01-16 10:00:00,56.75,56.77,56.1,56.12,122563.0,47.3442,47.3609,46.8019,46.8186,122563.0
2019-01-16 10:30:00,56.11,56.41,55.91,56.14,134958.0,46.8103,47.0605,46.6434,46.8353,134958.0
2019-01-16 11:00:00,56.14,56.25,55.95,56.17,100747.0,46.8353,46.927,46.6768,46.8603,100747.0
2019-01-16 11:30:00,56.19,56.3,56.0,56.28,90854.0,46.877,46.9688,46.7185,46.9521,90854.0
2019-01-16 12:00:00,56.3,56.39,56.13,56.31,113956.0,46.9688,47.0438,46.8269,46.9771,113956.0
2019-01-16 12:30:00,56.3,56.52,56.22,56.45,170547.0,46.9688,47.1523,46.902,47.0939,170547.0
2019-01-16 13:00:00,56.44,56.56,56.33,56.5,70587.0,47.0856,47.1857,46.9938,47.1356,70587.0
2019-01-16 13:30:00,56.5,56.55,56.27,56.29,126860.0,47.1356,47.1773,46.9437,46.9604,126860.0
2019-01-16 14:00:00,56.29,56.71,56.24,56.62,139744.0,46.9604,47.3108,46.9187,47.2357,139744.0
2019-01-16 14:30:00,56.61,56.81,56.56,56.75,211732.0,47.2274,47.3942,47.1857,47.3442,211732.0
2019-01-16 15:00:00,56.75,56.77,56.57,56.67,91160.0,47.3442,47.3609,47.194,47.2774,91160.0
2019-01-16 15:30:00,56.68,56.73,56.39,56.41,547387.0,47.2858,47.3275,47.0438,47.0605,547387.0
2019-01-17 09:30:00,55.66,56.28,55.3,56.23,179728.0,46.713,47.2333,46.4109,47.1914,179728.0
2019-01-17 10:00:00,56.2,56.79,56.14,56.75,126192.0,47.1662,47.6614,47.1159,47.6278,126192.0
2019-01-17 10:30:00,56.78,57.05,56.7,56.85,178669.0,47.653,47.8796,47.5858,47.7117,178669.0
2019-01-17 11:00:00,56.85,56.95,56.68,56.85,117343.0,47.7117,47.7956,47.569,47.7117,117343.0
2019-01-17 11:30:00,56.84,56.98,56.7,56.97,130359.0,47.7033,47.8208,47.5858,47.8124,130359.0
2019-01-17 12:00:00,56.98,57.2,56.91,56.93,152808.0,47.8208,48.0055,47.7621,47.7789,152808.0
2019-01-17 12:30:00,56.94,56.98,56.84,56.89,97491.0,47.7873,47.8208,47.7033,47.7453,97491.0
2019-01-17 13:00:00,56.9,57.53,56.9,57.51,623063.0,47.7537,48.2824,47.7537,48.2656,623063.0
2019-01-17 13:30:00,57.53,57.93,57.51,57.54,219858.0,48.2824,48.6181,48.2656,48.2908,219858.0
2019-01-17 14:00:00,57.54,57.85,57.5,57.57,258536.0,48.2908,48.551,48.2572,48.316,258536.0
2019-01-17 14:30:00,57.58,57.94,57.51,57.75,177891.0,48.3244,48.6265,48.2656,48.4671,177891.0
2019-01-17 15:00:00,57.75,57.79,57.41,57.77,421674.0,48.4671,48.5006,48.1817,48.4838,421674.0
2019-01-17 15:30:00,57.77,57.83,57.51,57.58,597613.0,48.4838,48.5342,48.2656,48.3244,597613.0
2019-01-18 09:30:00,57.89,57.98,57.23,57.71,289393.0,48.5845,48.6601,48.0306,48.4335,289393.0
2019-01-18 10:00:00,57.69,57.74,57.29,57.66,177420.0,48.4167,48.4587,48.081,48.3915,177420.0
2019-01-18 10:30:00,57.65,58.4,57.63,58.1,214262.0,48.3831,49.0126,48.3663,48.7608,214262.0
2019-01-18 11:00:00,58.12,58.36,58.12,58.33,173606.0,48.7776,48.979,48.7776,48.9538,173606.0
2019-01-18 11:30:00,58.34,58.37,58.21,58.33,92631.0,48.9622,48.9874,48.8531,48.9538,92631.0
2019-01-18 12:00:00,58.34,58.64,58.32,58.53,108243.0,48.9622,49.214,48.9454,49.1217,108243.0
2019-01-18 12:30:00,58.52,58.67,58.46,58.59,84743.0,49.1133,49.2392,49.0629,49.172,84743.0
2019-01-18 13:00:00,58.61,58.65,58.31,58.34,75181.0,49.1888,49.2224,48.937,48.9622,75181.0
2019-01-18 13:30:00,58.36,58.49,58.27,58.38,104376.0,48.979,49.0881,48.9035,48.9958,104376.0
2019-01-18 14:00:00,58.37,58.41,58.27,58.3,240659.0,48.9874,49.021,48.9035,48.9286,240659.0
2019-01-18 14:30:00,58.29,58.41,58.28,58.38,97731.0,48.9203,49.021,48.9119,48.9958,97731.0
2019-01-18 15:00:00,58.38,58.42,58.18,58.4,146927.0,48.9958,49.0294,48.8279,49.0126,146927.0
2019-01-18 15:30:00,58.41,58.45,58.28,58.37,489087.0,49.021,49.0545,48.9119,48.9874,489087.0
2019-01-22 09:30:00,58.14,58.14,57.26,57.39,141452.0,48.7944,48.7944,48.0558,48.1649,141452.0
2019-01-22 10:00:00,57.39,57.46,57.14,57.36,107586.0,48.1649,48.2237,47.9551,48.1397,107586.0
2019-01-22 10:30:00,57.36,57.5,57.2,57.48,66824.0,48.1397,48.2572,48.0055,48.2405,66824.0
2019-01-22 11:00:00,57.47,57.67,57.05,57.2,181783.0,48.2321,48.3999,47.8796,48.0055,181783.0
2019-01-22 11:30:00,57.21,57.35,57.07,57.18,88726.0,48.0139,48.1314,47.8964,47.9887,88726.0
2019-01-22 12:00:00,57.19,57.31,57.04,57.05,99355.0,47.9971,48.0978,47.8712,47.8796,99355.0
2019-01-22 12:30:00,57.04,57.22,56.93,57.04,82226.0,47.8712,48.0222,47.7789,47.8712,82226.0
2019-01-22 13:00:00,57.02,57.09,56.7,56.84,233973.0,47.8544,47.9131,47.5858,47.7033,233973.0
2019-01-22 13:30:00,56.85,57.14,56.8,57.05,69576.0,47.7117,47.9551,47.6698,47.8796,69576.0
2019-01-22 14:00:00,57.03,57.13,56.95,57.02,80451.0,47.8628,47.9467,47.7956,47.8544,80451.0
2019-01-22 14:30:00,57.01,57.07,56.88,56.93,109626.0,47.846,47.8964,47.7369,47.7789,109626.0
2019-01-22 15:00:00,56.92,56.93,56.57,56.73,150178.0,47.7705,47.7789,47.4767,47.611,150178.0
2019-01-22 15:30:00,56.72,57.05,56.67,57.05,398606.0,47.6026,47.8796,47.5607,47.8796,398606.0
2019-01-23 09:30:00,57.42,57.44,56.81,56.96,117545.0,48.1901,48.2069,47.6782,47.804,117545.0
2019-01-23 10:00:00,57.0,57.23,56.75,56.89,131361.0,47.8376,48.0306,47.6278,47.7453,131361.0
2019-01-23 10:30:00,56.9,57.06,56.61,56.7,66847.0,47.7537,47.888,47.5103,47.5858,66847.0
2019-01-23 11:00:00,56.72,56.79,56.43,56.53,71345.0,47.6026,47.6614,47.3592,47.4432,71345.0
2019-01-23 11:30:00,56.52,56.63,56.07,56.13,80404.0,47.4348,47.5271,47.0571,47.1075,80404.0
2019-01-23 12:00:00,56.13,56.22,55.92,56.09,105004.0,47.1075,47.183,46.9312,47.0739,105004.0
2019-01-23 12:30:00,56.08,56.28,55.95,56.22,177165.0,47.0655,47.2333,46.9564,47.183,177165.0
2019-01-23 13:00:00,56.21,56.55,56.09,56.54,80512.0,47.1746,47.4599,47.0739,47.4516,80512.0
2019-01-23 13:30:00,56.52,56.65,56.5,56.59,119739.0,47.4348,47.5439,47.418,47.4935,119739.0
2019-01-23 14:00:00,56.6,56.7,56.52,56.64,102470.0,47.5019,47.5858,47.4348,47.5355,102470.0
2019-01-23 14:30:00,56.63,56.7,56.47,56.62,92290.0,47.5271,47.5858,47.3928,47.5187,92290.0
2019-01-23 15:00:00,56.61,56.78,56.56,56.77,81750.0,47.5103,47.653,47.4683,47.6446,81750.0
2019-01-23 15:30:00,56.77,56.78,56.58,56.69,248713.0,47.6446,47.653,47.4851,47.5774,248713.0
2019-01-24 09:30:00,56.9,57.0,56.45,56.51,63325.0,47.7537,47.8376,47.376,47.4264,63325.0
2019-01-24 10:00:00,56.48,56.88,56.39,56.59,53544.0,47.4012,47.7369,47.3257,47.4935,53544.0
2019-01-24 10:30:00,56.6,56.79,56.4,56.76,82357.0,47.5019,47.6614,47.3341,47.6362,82357.0
2019-01-24 11:00:00,56.76,56.97,56.62,56.97,112194.0,47.6362,47.8124,47.5187,47.8124,112194.0
2019-01-24 11:30:00,56.96,57.05,56.85,57.02,56625.0,47.804,47.8796,47.7117,47.8544,56625.0
2019-01-24 12:00:00,57.03,57.16,57.01,57.07,164335.0,47.8628,47.9719,47.846,47.8964,164335.0
2019-01-24 12:30:00,57.07,57.1,56.61,56.73,94329.0,47.8964,47.9215,47.5103,47.611,94329.0
2019-01-24 13:00:00,56.72,56.77,56.51,56.64,30780.0,47.6026,47.6446,47.4264,47.5355,30780.0
2019-01-24 13:30:00,56.63,56.72,56.52,56.64,50742.0,47.5271,47.6026,47.4348,47.5355,50742.0
2019-01-24 14:00:00,56.65,56.81,56.62,56.75,70672.0,47.5439,47.6782,47.5187,47.6278,70672.0
2019-01-24 14:30:00,56.75,56.78,56.59,56.6,80452.0,47.6278,47.653,47.4935,47.5019,80452.0
2019-01-24 15:00:00,56.6,56.71,56.56,56.64,117509.0,47.5019,47.5942,47.4683,47.5355,117509.0
2019-01-24 15:30:00,56.64,56.66,56.53,56.6,359466.0,47.5355,47.5523,47.4432,47.5019,359466.0
2019-01-25 09:30:00,57.25,57.39,56.75,56.84,225194.0,48.0474,48.1649,47.6278,47.7033,225194.0
2019-01-25 10:00:00,56.8,57.16,56.69,56.69,112872.0,47.6698,47.9719,47.5774,47.5774,112872.0
2019-01-25 10:30:00,56.71,57.0,56.64,56.68,83398.0,47.5942,47.8376,47.5355,47.569,83398.0
2019-01-25 11:00:00,56.66,56.7,56.35,56.38,89454.0,47.5523,47.5858,47.2921,47.3173,89454.0
2019-01-25 11:30:00,56.38,56.54,56.31,56.35,96177.0,47.3173,47.4516,47.2585,47.2921,96177.0
2019-01-25 12:00:00,56.35,56.4,56.13,56.27,69327.0,47.2921,47.3341,47.1075,47.225,69327.0
2019-01-25 12:30:00,56.3,56.57,56.27,56.48,168326.0,47.2501,47.4767,47.225,47.4012,168326.0
2019-01-25 13:00:00,56.49,56.73,56.49,56.71,66982.0,47.4096,47.611,47.4096,47.5942,66982.0
2019-01-25 13:30:00,56.71,56.85,56.68,56.71,48139.0,47.5942,47.7117,47.569,47.5942,48139.0
2019-01-25 14:00:00,56.7,56.96,56.69,56.8,117616.0,47.5858,47.804,47.5774,47.6698,117616.0
2019-01-25 14:30:00,56.77,56.91,56.71,56.89,99300.0,47.6446,47.7621,47.5942,47.7453,99300.0
2019-01-25 15:00:00,56.89,56.91,56.65,56.65,108319.0,47.7453,47.7621,47.5439,47.5439,108319.0
2019-01-25 15:30:00,56.65,56.77,56.59,56.76,209495.0,47.5439,47.6446,47.4935,47.6362,209495.0
2019-01-28 09:30:00,56.45,56.59,55.84,56.0,95302.0,47.376,47.4935,46.8641,46.9984,95302.0
2019-01-28 10:00:00,56.01,56.25,55.9,56.19,99081.0,47.0067,47.2082,46.9144,47.1578,99081.0
2019-01-28 10:30:00,56.2,56.64,56.2,56.54,55889.0,47.1662,47.5355,47.1662,47.4516,55889.0
2019-01-28 11:00:00,56.52,56.83,56.5,56.76,71352.0,47.4348,47.6949,47.418,47.6362,71352.0
2019-01-28 11:30:00,56.74,56.76,56.22,56.25,67559.0,47.6194,47.6362,47.183,47.2082,67559.0
2019-01-28 12:00:00,56.23,56.67,56.21,56.62,67246.0,47.1914,47.5607,47.1746,47.5187,67246.0
2019-01-28 12:30:00,56.63,56.71,56.54,56.65,67608.0,47.5271,47.5942,47.4516,47.5439,67608.0
2019-01-28 13:00:00,56.64,56.65,56.5,56.54,62367.0,47.5355,47.5439,47.418,47.4516,62367.0
2019-01-28 13:30:00,56.53,56.77,56.52,56.73,55948.0,47.4432,47.6446,47.4348,47.611,55948.0
2019-01-28 14:00:00,56.74,56.75,56.46,56.56,48502.0,47.6194,47.6278,47.3844,47.4683,48502.0
2019-01-28 14:30:00,56.55,56.6,56.43,56.5,55642.0,47.4599,47.5019,47.3592,47.418,55642.0
2019-01-28 15:00:00,56.5,56.53,56.41,56.5,73511.0,47.418,47.4432,47.3425,47.418,73511.0
2019-01-28 15:30:00,56.5,56.74,56.43,56.72,232572.0,47.418,47.6194,47.3592,47.6026,232572.0
2019-01-29 09:30:00,56.7,56.72,56.29,56.47,38370.0,47.5858,47.6026,47.2417,47.3928,38370.0
2019-01-29 10:00:00,56.54,56.59,55.97,56.23,94558.0,47.4516,47.4935,46.9732,47.1914,94558.0
2019-01-29 10:30:00,56.26,56.36,55.89,55.91,41259.0,47.2166,47.3005,46.906,46.9228,41259.0
2019-01-29 11:00:00,55.91,56.16,55.82,56.11,47989.0,46.9228,47.1326,46.8473,47.0907,47989.0
2019-01-29 11:30:00,56.12,56.41,56.0,56.38,107620.0,47.0991,47.3425,46.9984,47.3173,107620.0
2019-01-29 12:00:00,56.39,56.65,56.35,56.44,64002.0,47.3257,47.5439,47.2921,47.3676,64002.0
2019-01-29 12:30:00,56.41,56.59,56.37,56.43,33443.0,47.3425,47.4935,47.3089,47.3592,33443.0
2019-01-29 13:00:00,56.42,56.55,56.36,56.48,24146.0,47.3508,47.4599,47.3005,47.4012,24146.0
2019-01-29 13:30:00,56.49,56.54,56.29,56.51,70766.0,47.4096,47.4516,47.2417,47.4264,70766.0
2019-01-29 14:00:00,56.52,56.62,56.43,56.53,59351.0,47.4348,47.5187,47.3592,47.4432,59351.0
2019-01-29 14:30:00,56.53,56.63,56.48,56.54,101085.0,47.4432,47.5271,47.4012,47.4516,101085.0
2019-01-29 15:00:00,56.54,56.63,56.49,56.58,70348.0,47.4516,47.5271,47.4096,47.4851,70348.0
2019-01-29 15:30:00,56.6,56.65,56.42,56.55,299654.0,47.5019,47.5439,47.3508,47.4599,299654.0
2019-01-30 09:30:00,56.6,57.05,56.43,56.49,109626.0,47.5019,47.8796,47.3592,47.4096,109626.0
2019-01-30 10:00:00,56.53,56.68,56.25,56.42,139898.0,47.4432,47.569,47.2082,47.3508,139898.0
2019-01-30 10:30:00,56.43,56.59,56.12,56.31,145471.0,47.3592,47.4935,47.0991,47.2585,145471.0
2019-01-30 11:00:00,56.32,56.52,56.15,56.15,82388.0,47.2669,47.4348,47.1242,47.1242,82388.0
2019-01-30 11:30:00,56.16,56.17,55.95,56.09,94044.0,47.1326,47.141,46.9564,47.0739,94044.0
2019-01-30 12:00:00,56.09,56.31,56.04,56.14,133543.0,47.0739,47.2585,47.0319,47.1159,133543.0
2019-01-30 12:30:00,56.15,56.33,56.04,56.33,192497.0,47.1242,47.2753,47.0319,47.2753,192497.0
2019-01-30 13:00:00,56.31,56.32,56.15,56.24,61696.0,47.2585,47.2669,47.1242,47.1998,61696.0
2019-01-30 13:30:00,56.24,56.33,56.11,56.13,206708.0,47.1998,47.2753,47.0907,47.1075,206708.0
2019-01-30 14:00:00,56.12,56.69,56.08,56.6,107913.0,47.0991,47.5774,47.0655,47.5019,107913.0
2019-01-30 14:30:00,56.6,56.73,56.5,56.68,101900.0,47.5019,47.611,47.418,47.569,101900.0
2019-01-30 15:00:00,56.69,56.69,56.44,56.49,93402.0,47.5774,47.5774,47.3676,47.4096,93402.0
2019-01-30 15:30:00,56.48,56.82,56.37,56.68,558016.0,47.4012,47.6865,47.3089,47.569,558016.0
2019-01-31 09:30:00,56.5,56.82,56.32,56.65,87278.0,47.418,47.6865,47.2669,47.5439,87278.0
2019-01-31 10:00:00,56.64,56.69,56.47,56.5,67341.0,47.5355,47.5774,47.3928,47.418,67341.0
2019-01-31 10:30:00,56.53,56.53,56.1,56.12,89525.0,47.4432,47.4432,47.0823,47.0991,89525.0
2019-01-31 11:00:00,56.13,56.2,55.94,56.13,99033.0,47.1075,47.1662,46.948,47.1075,99033.0
2019-01-31 11:30:00,56.12,56.23,56.0,56.19,68025.0,47.0991,47.1914,46.9984,47.1578,68025.0
2019-01-31 12:00:00,56.19,56.37,56.17,56.33,79161.0,47.1578,47.3089,47.141,47.2753,79161.0
2019-01-31 12:30:00,56.35,56.38,56.17,56.21,53072.0,47.2921,47.3173,47.141,47.1746,53072.0
2019-01-31 13:00:00,56.21,56.27,56.16,56.2,48898.0,47.1746,47.225,47.1326,47.1662,48898.0
2019-01-31 13:30:00,56.21,56.24,56.02,56.04,46788.0,47.1746,47.1998,47.0151,47.0319,46788.0
2019-01-31 14:00:00,56.05,56.18,55.97,55.97,70370.0,47.0403,47.1494,46.9732,46.9732,70370.0
2019-01-31 14:30:00,55.98,56.05,55.89,55.99,107849.0,46.9816,47.0403,46.906,46.99,107849.0
2019-01-31 15:00:00,55.99,56.09,55.86,55.88,120763.0,46.99,47.0739,46.8809,46.8976,120763.0
2019-01-31 15:30:00,55.89,55.97,55.77,55.9,370461.0,46.906,46.9732,46.8053,46.9144,370461.0
2019-02-01 09:30:00,55.91,56.34,55.53,55.56,86595.0,46.9228,47.2837,46.6039,46.6291,86595.0
2019-02-01 10:00:00,55.58,55.69,55.09,55.14,330146.0,46.6459,46.7382,46.2346,46.2766,330146.0
2019-02-01 10:30:00,55.15,55.29,54.65,54.69,238664.0,46.285,46.4025,45.8654,45.8989,238664.0
2019-02-01 11:00:00,54.66,54.91,54.48,54.88,107382.0,45.8738,46.0836,45.7227,46.0584,107382.0
2019-02-01 11:30:00,54.88,54.99,54.76,54.94,65868.0,46.0584,46.1507,45.9577,46.1087,65868.0
2019-02-01 12:00:00,54.95,54.96,54.71,54.75,75450.0,46.1171,46.1255,45.9157,45.9493,75450.0
2019-02-01 12:30:00,54.75,54.87,54.68,54.84,87605.0,45.9493,46.05,45.8905,46.0248,87605.0
2019-02-01 13:00:00,54.86,55.3,54.86,55.28,75545.0,46.0416,46.4109,46.0416,46.3941,75545.0
2019-02-01 13:30:00,55.27,55.31,55.16,55.21,70286.0,46.3857,46.4193,46.2934,46.3353,70286.0
2019-02-01 14:00:00,55.19,55.26,55.05,55.21,85310.0,46.3186,46.3773,46.2011,46.3353,85310.0
2019-02-01 14:30:00,55.21,55.28,54.98,55.06,109556.0,46.3353,46.3941,46.1423,46.2095,109556.0
2019-02-01 15:00:00,55.05,55.05,54.75,54.83,120001.0,46.2011,46.2011,45.9493,46.0164,120001.0
2019-02-01 15:30:00,54.83,55.08,54.81,55.06,364382.0,46.0164,46.2262,45.9996,46.2095,364382.0
2019-02-04 09:30:00,54.9,55.48,54.68,55.03,83449.0,46.0752,46.5619,45.8905,46.1843,83449.0
2019-02-04 10:00:00,55.0,55.12,54.75,54.82,71202.0,46.1591,46.2598,45.9493,46.008,71202.0
2019-02-04 10:30:00,54.8,55.08,54.79,54.98,57318.0,45.9912,46.2262,45.9829,46.1423,57318.0
2019-02-04 11:00:00,54.97,55.15,54.88,55.14,73909.0,46.1339,46.285,46.0584,46.2766,73909.0
2019-02-04 11:30:00,55.14,55.64,55.13,55.51,135261.0,46.2766,46.6962,46.2682,46.5871,135261.0
2019-02-04 12:00:00,55.51,55.74,55.46,55.62,118940.0,46.5871,46.7801,46.5452,46.6794,118940.0
2019-02-04 12:30:00,55.63,55.66,55.52,55.62,45932.0,46.6878,46.713,46.5955,46.6794,45932.0
2019-02-04 13:00:00,55.63,55.87,55.54,55.71,44920.0,46.6878,46.8893,46.6123,46.755,44920.0
2019-02-04 13:30:00,55.69,55.91,55.63,55.77,68104.0,46.7382,46.9228,46.6878,46.8053,68104.0
2019-02-04 14:00:00,55.77,55.93,55.76,55.84,73888.0,46.8053,46.9396,46.7969,46.8641,73888.0
2019-02-04 14:30:00,55.84,55.97,55.81,55.97,76348.0,46.8641,46.9732,46.8389,46.9732,76348.0
2019-02-04 15:00:00,55.97,55.97,55.79,55.8,69819.0,46.9732,46.9732,46.8221,46.8305,69819.0
2019-02-04 15:30:00,55.8,55.86,55.72,55.86,173379.0,46.8305,46.8809,46.7634,46.8809,173379.0
2019-02-05 09:30:00,56.59,57.0,56.23,56.7,181260.0,47.4935,47.8376,47.1914,47.5858,181260.0
2019-02-05 10:00:00,56.7,56.84,56.61,56.82,114309.0,47.5858,47.7033,47.5103,47.6865,114309.0
2019-02-05 10:30:00,56.81,56.88,56.64,56.71,52400.0,47.6782,47.7369,47.5355,47.5942,52400.0
2019-02-05 11:00:00,56.72,56.79,56.28,56.36,56768.0,47.6026,47.6614,47.2333,47.3005,56768.0
2019-02-05 11:30:00,56.36,56.47,56.29,56.45,51080.0,47.3005,47.3928,47.2417,47.376,51080.0
2019-02-05 12:00:00,56.48,56.48,56.32,56.44,41531.0,47.4012,47.4012,47.2669,47.3676,41531.0
2019-02-05 12:30:00,56.45,56.47,56.27,56.34,51667.0,47.376,47.3928,47.225,47.2837,51667.0
2019-02-05 13:00:00,56.34,56.42,56.25,56.37,88664.0,47.2837,47.3508,47.2082,47.3089,88664.0
2019-02-05 13:30:00,56.4,56.6,56.38,56.56,60012.0,47.3341,47.5019,47.3173,47.4683,60012.0
2019-02-05 14:00:00,56.56,56.71,56.54,56.67,44047.0,47.4683,47.5942,47.4516,47.5607,44047.0
2019-02-05 14:30:00,56.67,56.78,56.67,56.7,60949.0,47.5607,47.653,47.5607,47.5858,60949.0
2019-02-05 15:00:00,56.71,56.82,56.7,56.77,75968.0,47.5942,47.6865,47.5858,47.6446,75968.0
2019-02-05 15:30:00,56.78,56.79,56.63,56.67,203317.0,47.653,47.6614,47.5271,47.5607,203317.0
2019-02-06 09:30:00,56.67,57.07,56.18,56.21,52779.0,47.5607,47.8964,47.1494,47.1746,52779.0
2019-02-06 10:00:00,56.19,56.27,55.99,56.07,42498.0,47.1578,47.225,46.99,47.0571,42498.0
2019-02-06 10:30:00,56.09,56.21,56.0,56.04,24045.0,47.0739,47.1746,46.9984,47.0319,24045.0
2019-02-06 11:00:00,56.03,56.15,55.98,56.12,57740.0,47.0235,47.1242,46.9816,47.0991,57740.0
2019-02-06 11:30:00,56.13,56.37,56.13,56.3,64802.0,47.1075,47.3089,47.1075,47.2501,64802.0
2019-02-06 12:00:00,56.29,56.31,56.15,56.2,27410.0,47.2417,47.2585,47.1242,47.1662,27410.0
2019-02-06 12:30:00,56.18,56.26,56.11,56.21,27670.0,47.1494,47.2166,47.0907,47.1746,27670.0
2019-02-06 13:00:00,56.2,56.44,56.2,56.44,43678.0,47.1662,47.3676,47.1662,47.3676,43678.0
2019-02-06 13:30:00,56.44,56.71,56.42,56.69,60337.0,47.3676,47.5942,47.3508,47.5774,60337.0
2019-02-06 14:00:00,56.69,56.7,56.58,56.65,53600.0,47.5774,47.5858,47.4851,47.5439,53600.0
2019-02-06 14:30:00,56.64,56.69,56.47,56.54,82777.0,47.5355,47.5774,47.3928,47.4516,82777.0
2019-02-06 15:00:00,56.55,56.65,56.51,56.62,58559.0,47.4599,47.5439,47.4264,47.5187,58559.0
2019-02-06 15:30:00,56.63,56.72,56.58,56.67,165044.0,47.5271,47.6026,47.4851,47.5607,165044.0
2019-02-07 09:30:00,56.3,56.54,55.99,56.54,100286.0,47.2501,47.4516,46.99,47.4516,100286.0
2019-02-07 10:00:00,56.52,56.89,56.42,56.89,56644.0,47.4348,47.7453,47.3508,47.7453,56644.0
2019-02-07 10:30:00,56.87,57.01,56.27,56.3,112704.0,47.7285,47.846,47.225,47.2501,112704.0
2019-02-07 11:00:00,56.3,56.44,56.15,56.17,107558.0,47.2501,47.3676,47.1242,47.141,107558.0
2019-02-07 11:30:00,56.12,56.12,55.91,55.99,89719.0,47.0991,47.0991,46.9228,46.99,89719.0
2019-02-07 12:00:00,55.96,56.19,55.73,56.1,91962.0,46.9648,47.1578,46.7718,47.0823,91962.0
2019-02-07 12:30:00,56.1,56.23,56.07,56.09,42175.0,47.0823,47.1914,47.0571,47.0739,42175.0
2019-02-07 13:00:00,56.09,56.37,56.08,56.28,31987.0,47.0739,47.3089,47.0655,47.2333,31987.0
2019-02-07 13:30:00,56.31,56.57,56.28,56.5,40969.0,47.2585,47.4767,47.2333,47.418,40969.0
2019-02-07 14:00:00,56.5,56.54,56.31,56.54,35778.0,47.418,47.4516,47.2585,47.4516,35778.0
2019-02-07 14:30:00,56.55,56.55,56.37,56.5,67571.0,47.4599,47.4599,47.3089,47.418,67571.0
2019-02-07 15:00:00,56.49,56.57,56.32,56.47,66997.0,47.4096,47.4767,47.2669,47.3928,66997.0
2019-02-07 15:30:00,56.47,56.63,56.37,56.57,184676.0,47.3928,47.5271,47.3089,47.4767,184676.0
2019-02-08 09:30:00,56.32,57.07,56.32,56.79,139506.0,47.2669,47.8964,47.2669,47.6614,139506.0
2019-02-08 10:00:00,56.74,56.93,56.56,56.56,90258.0,47.6194,47.7789,47.4683,47.4683,90258.0
2019-02-08 10:30:00,56.57,56.61,56.4,56.49,70193.0,47.4767,47.5103,47.3341,47.4096,70193.0
2019-02-08 11:00:00,56.52,56.66,56.39,56.6,59363.0,47.4348,47.5523,47.3257,47.5019,59363.0
2019-02-08 11:30:00,56.6,56.63,56.26,56.5,50475.0,47.5019,47.5271,47.2166,47.418,50475.0
2019-02-08 12:00:00,56.51,56.52,56.28,56.45,61034.0,47.4264,47.4348,47.2333,47.376,61034.0
2019-02-08 12:30:00,56.47,56.55,56.42,56.47,64446.0,47.3928,47.4599,47.3508,47.3928,64446.0
2019-02-08 13:00:00,56.48,56.65,56.45,56.57,31773.0,47.4012,47.5439,47.376,47.4767,31773.0
2019-02-08 13:30:00,56.59,56.77,56.57,56.74,66652.0,47.4935,47.6446,47.4767,47.6194,66652.0
2019-02-08 14:00:00,56.73,56.77,56.61,56.66,45273.0,47.611,47.6446,47.5103,47.5523,45273.0
2019-02-08 14:30:00,56.67,56.78,56.45,56.46,65360.0,47.5607,47.653,47.376,47.3844,65360.0
2019-02-08 15:00:00,56.45,56.51,56.38,56.46,48758.0,47.376,47.4264,47.3173,47.3844,48758.0
2019-02-08 15:30:00,56.46,56.5,56.37,56.5,177284.0,47.3844,47.418,47.3089,47.418,177284.0
2019-02-11 09:30:00,56.68,56.93,56.03,56.34,163932.0,47.569,47.7789,47.0235,47.2837,163932.0
2019-02-11 10:00:00,56.36,56.83,56.36,56.76,136936.0,47.3005,47.6949,47.3005,47.6362,136936.0
2019-02-11 10:30:00,56.76,57.08,56.67,56.97,116325.0,47.6362,47.9048,47.5607,47.8124,116325.0
2019-02-11 11:00:00,56.97,57.02,56.78,56.94,99074.0,47.8124,47.8544,47.653,47.7873,99074.0
2019-02-11 11:30:00,56.94,57.12,56.88,57.06,190768.0,47.7873,47.9383,47.7369,47.888,190768.0
2019-02-11 12:00:00,57.05,57.23,57.04,57.2,84051.0,47.8796,48.0306,47.8712,48.0055,84051.0
2019-02-11 12:30:00,57.2,57.31,56.92,57.06,154251.0,48.0055,48.0978,47.7705,47.888,154251.0
2019-02-11 13:00:00,57.05,57.11,56.99,57.05,58599.0,47.8796,47.9299,47.8292,47.8796,58599.0
2019-02-11 13:30:00,57.03,57.05,56.92,57.01,105159.0,47.8628,47.8796,47.7705,47.846,105159.0
2019-02-11 14:00:00,57.0,57.11,56.95,57.0,84686.0,47.8376,47.9299,47.7956,47.8376,84686.0
2019-02-11 14:30:00,57.02,57.04,56.82,56.94,117632.0,47.8544,47.8712,47.6865,47.7873,117632.0
2019-02-11 15:00:00,56.95,57.06,56.95,57.06,67038.0,47.7956,47.888,47.7956,47.888,67038.0
2019-02-11 15:30:00,57.05,57.08,56.91,56.94,239711.0,47.8796,47.9048,47.7621,47.7873,239711.0
2019-02-12 09:30:00,57.25,57.75,56.76,57.69,92432.0,48.0474,48.4671,47.6362,48.4167,92432.0
2019-02-12 10:00:00,57.67,57.77,57.29,57.46,84928.0,48.3999,48.4838,48.081,48.2237,84928.0
2019-02-12 10:30:00,57.46,57.85,57.45,57.81,86575.0,48.2237,48.551,48.2153,48.5174,86575.0
2019-02-12 11:00:00,57.81,57.83,57.49,57.49,153516.0,48.5174,48.5342,48.2488,48.2488,153516.0
2019-02-12 11:30:00,57.48,57.59,57.39,57.59,75410.0,48.2405,48.3328,48.1649,48.3328,75410.0
2019-02-12 12:00:00,57.58,57.67,57.44,57.58,105563.0,48.3244,48.3999,48.2069,48.3244,105563.0
2019-02-12 12:30:00,57.59,57.97,57.57,57.91,72527.0,48.3328,48.6517,48.316,48.6013,72527.0
2019-02-12 13:00:00,57.92,58.08,57.9,57.99,64652.0,48.6097,48.744,48.5929,48.6685,64652.0
2019-02-12 13:30:00,57.99,58.19,57.91,58.09,98666.0,48.6685,48.8363,48.6013,48.7524,98666.0
2019-02-12 14:00:00,58.08,58.21,58.01,58.21,96360.0,48.744,48.8531,48.6853,48.8531,96360.0
2019-02-12 14:30:00,58.21,58.21,58.06,58.09,105245.0,48.8531,48.8531,48.7272,48.7524,105245.0
2019-02-12 15:00:00,58.1,58.13,57.92,58.01,175379.0,48.7608,48.786,48.6097,48.6853,175379.0
2019-02-12 15:30:00,58.0,58.05,57.93,57.93,238295.0,48.6769,48.7188,48.6181,48.6181,238295.0
2019-02-13 09:30:00,58.44,58.78,57.94,57.97,159203.0,49.0461,49.3315,48.6265,48.6517,159203.0
2019-02-13 10:00:00,57.99,58.03,57.77,57.93,183404.0,48.6685,48.702,48.4838,48.6181,183404.0
2019-02-13 10:30:00,57.93,58.07,57.85,57.91,114270.0,48.6181,48.7356,48.551,48.6013,114270.0
2019-02-13 11:00:00,57.93,58.1,57.77,57.81,111575.0,48.6181,48.7608,48.4838,48.5174,111575.0
2019-02-13 11:30:00,57.81,57.89,57.53,57.72,151982.0,48.5174,48.5845,48.2824,48.4419,151982.0
2019-02-13 12:00:00,57.7,57.86,57.58,57.59,155541.0,48.4251,48.5594,48.3244,48.3328,155541.0
2019-02-13 12:30:00,57.6,57.71,57.54,57.62,88417.0,48.3412,48.4335,48.2908,48.358,88417.0
2019-02-13 13:00:00,57.65,57.71,57.54,57.66,79517.0,48.3831,48.4335,48.2908,48.3915,79517.0
2019-02-13 13:30:00,57.67,57.73,57.61,57.7,70429.0,48.3999,48.4503,48.3496,48.4251,70429.0
2019-02-13 14:00:00,57.7,57.72,57.6,57.72,70201.0,48.4251,48.4419,48.3412,48.4419,70201.0
2019-02-13 14:30:00,57.72,58.02,57.71,57.93,116600.0,48.4419,48.6937,48.4335,48.6181,116600.0
2019-02-13 15:00:00,57.92,58.2,57.89,58.19,173722.0,48.6097,48.8447,48.5845,48.8363,173722.0
2019-02-13 15:30:00,58.19,58.4,58.13,58.16,349986.0,48.8363,49.0126,48.786,48.8111,349986.0
2019-02-14 09:30:00,57.94,58.2,57.63,58.12,140969.0,48.6265,48.8447,48.3663,48.7776,140969.0
2019-02-14 10:00:00,58.03,58.55,57.99,58.49,100639.0,48.702,49.1385,48.6685,49.0881,100639.0
2019-02-14 10:30:00,58.49,58.66,58.18,58.58,262655.0,49.0881,49.2308,48.8279,49.1636,262655.0
2019-02-14 11:00:00,58.64,58.9,58.63,58.76,70365.0,49.214,49.4322,49.2056,49.3147,70365.0
2019-02-14 11:30:00,58.75,58.92,58.66,58.9,71505.0,49.3063,49.449,49.2308,49.4322,71505.0
2019-02-14 12:00:00,58.9,59.26,58.9,59.15,147599.0,49.4322,49.7343,49.4322,49.642,147599.0
2019-02-14 12:30:00,59.16,59.16,58.92,58.92,52886.0,49.6504,49.6504,49.449,49.449,52886.0
2019-02-14 13:00:00,58.92,59.01,58.85,58.87,47577.0,49.449,49.5245,49.3902,49.407,47577.0
2019-02-14 13:30:00,58.87,59.07,58.87,59.03,77016.0,49.407,49.5749,49.407,49.5413,77016.0
2019-02-14 14:00:00,59.03,59.19,58.94,59.13,78941.0,49.5413,49.6756,49.4658,49.6252,78941.0
2019-02-14 14:30:00,59.13,59.17,58.96,59.0,104502.0,49.6252,49.6588,49.4826,49.5161,104502.0
2019-02-14 15:00:00,59.01,59.16,58.99,59.04,138602.0,49.5245,49.6504,49.5077,49.5497,138602.0
2019-02-14 15:30:00,59.03,59.2,58.9,58.94,230595.0,49.5413,49.684,49.4322,49.4658,230595.0
2019-02-15 09:30:00,59.28,59.45,58.86,59.33,121909.0,49.7511,49.8938,49.3986,49.7931,121909.0
2019-02-15 10:00:00,59.35,59.57,59.28,59.46,92156.0,49.8099,49.9945,49.7511,49.9022,92156.0
2019-02-15 10:30:00,59.47,59.81,59.45,59.72,130002.0,49.9106,50.1959,49.8938,50.1204,130002.0
2019-02-15 11:00:00,59.74,59.87,59.43,59.46,90360.0,50.1372,50.2463,49.877,49.9022,90360.0
2019-02-15 11:30:00,59.45,59.66,59.44,59.5,98449.0,49.8938,50.07,49.8854,49.9358,98449.0
2019-02-15 12:00:00,59.5,59.54,59.33,59.48,67142.0,49.9358,49.9693,49.7931,49.919,67142.0
2019-02-15 12:30:00,59.49,59.53,59.33,59.43,68587.0,49.9274,49.9609,49.7931,49.877,68587.0
2019-02-15 13:00:00,59.43,59.45,59.29,59.29,80859.0,49.877,49.8938,49.7595,49.7595,80859.0
2019-02-15 13:30:00,59.28,59.58,59.28,59.46,70423.0,49.7511,50.0029,49.7511,49.9022,70423.0
2019-02-15 14:00:00,59.46,59.51,59.35,59.41,80613.0,49.9022,49.9441,49.8099,49.8602,80613.0
2019-02-15 14:30:00,59.41,59.61,59.39,59.56,69214.0,49.8602,50.0281,49.8434,49.9861,69214.0
2019-02-15 15:00:00,59.55,59.57,59.44,59.45,72699.0,49.9777,49.9945,49.8854,49.8938,72699.0
2019-02-15 15:30:00,59.44,59.46,59.25,59.28,275143.0,49.8854,49.9022,49.7259,49.7511,275143.0
2019-02-19 09:30:00,59.27,59.27,58.76,58.94,123310.0,49.7427,49.7427,49.3147,49.4658,123310.0
2019-02-19 10:00:00,58.91,59.03,58.74,59.0,66671.0,49.4406,49.5413,49.2979,49.5161,66671.0
2019-02-19 10:30:00,58.97,59.36,58.93,59.28,90045.0,49.4909,49.8183,49.4574,49.7511,90045.0
2019-02-19 11:00:00,59.33,59.46,59.31,59.36,58120.0,49.7931,49.9022,49.7763,49.8183,58120.0
2019-02-19 11:30:00,59.37,59.75,59.37,59.74,143322.0,49.8266,50.1456,49.8266,50.1372,143322.0
2019-02-19 12:00:00,59.74,59.79,59.67,59.7,39816.0,50.1372,50.1791,50.0784,50.1036,39816.0
2019-02-19 12:30:00,59.71,59.73,59.56,59.62,64274.0,50.112,50.1288,49.9861,50.0365,64274.0
2019-02-19 13:00:00,59.62,59.62,59.46,59.53,38039.0,50.0365,50.0365,49.9022,49.9609,38039.0
2019-02-19 13:30:00,59.52,59.68,59.51,59.64,42111.0,49.9525,50.0868,49.9441,50.0532,42111.0
2019-02-19 14:00:00,59.64,59.92,59.64,59.9,52450.0,50.0532,50.2882,50.0532,50.2715,52450.0
2019-02-19 14:30:00,59.9,60.03,59.87,59.98,101559.0,50.2715,50.3806,50.2463,50.3386,101559.0
2019-02-19 15:00:00,59.99,60.0,59.9,59.93,67579.0,50.347,50.3554,50.2715,50.2966,67579.0
2019-02-19 15:30:00,59.93,59.98,59.82,59.83,161340.0,50.2966,50.3386,50.2043,50.2127,161340.0
2019-02-20 09:30:00,59.87,60.0,59.5,59.81,122238.0,50.2463,50.3554,49.9358,50.1959,122238.0
2019-02-20 10:00:00,59.78,59.79,59.47,59.65,49547.0,50.1707,50.1791,49.9106,50.0616,49547.0
2019-02-20 10:30:00,59.65,59.96,59.63,59.85,68237.0,50.0616,50.3218,50.0449,50.2295,68237.0
2019-02-20 11:00:00,59.85,60.03,59.79,59.98,88672.0,50.2295,50.3806,50.1791,50.3386,88672.0
2019-02-20 11:30:00,59.98,60.01,59.92,59.99,105120.0,50.3386,50.3638,50.2882,50.347,105120.0
2019-02-20 12:00:00,59.99,59.99,59.87,59.94,119030.0,50.347,50.347,50.2463,50.305,119030.0
2019-02-20 12:30:00,59.93,60.01,59.87,59.92,78318.0,50.2966,50.3638,50.2463,50.2882,78318.0
2019-02-20 13:00:00,59.92,60.14,59.89,60.12,184004.0,50.2882,50.4729,50.2631,50.4561,184004.0
2019-02-20 13:30:00,60.11,60.26,60.07,60.22,88242.0,50.4477,50.5736,50.4141,50.54,88242.0
2019-02-20 14:00:00,60.22,60.32,59.95,60.08,72769.0,50.54,50.6239,50.3134,50.4225,72769.0
2019-02-20 14:30:00,60.07,60.25,60.06,60.17,66571.0,50.4141,50.5652,50.4057,50.4981,66571.0
2019-02-20 15:00:00,60.17,60.27,60.1,60.22,86435.0,50.4981,50.582,50.4393,50.54,86435.0
2019-02-20 15:30:00,60.21,60.29,59.98,60.06,261646.0,50.5316,50.5988,50.3386,50.4057,261646.0
2019-02-21 09:30:00,61.1,61.36,59.79,60.52,239517.0,51.2786,51.4968,50.1791,50.7918,239517.0
2019-02-21 10:00:00,60.52,60.85,60.28,60.6,145269.0,50.7918,51.0687,50.5904,50.8589,145269.0
2019-02-21 10:30:00,60.59,60.8,60.41,60.67,137999.0,50.8505,51.0268,50.6995,50.9177,137999.0
2019-02-21 11:00:00,60.67,60.9,60.61,60.78,143260.0,50.9177,51.1107,50.8673,51.01,143260.0
2019-02-21 11:30:00,60.78,60.99,60.78,60.89,102438.0,51.01,51.1862,51.01,51.1023,102438.0
2019-02-21 12:00:00,60.89,61.0,60.76,60.78,106116.0,51.1023,51.1946,50.9932,51.01,106116.0
2019-02-21 12:30:00,60.78,61.11,60.78,61.03,110279.0,51.01,51.287,51.01,51.2198,110279.0
2019-02-21 13:00:00,61.04,61.16,60.9,60.91,134775.0,51.2282,51.3289,51.1107,51.1191,134775.0
2019-02-21 13:30:00,60.91,60.91,60.54,60.58,128778.0,51.1191,51.1191,50.8086,50.8421,128778.0
2019-02-21 14:00:00,60.58,60.6,60.22,60.27,63607.0,50.8421,50.8589,50.54,50.582,63607.0
2019-02-21 14:30:00,60.28,60.3,60.08,60.09,140630.0,50.5904,50.6072,50.4225,50.4309,140630.0
2019-02-21 15:00:00,60.09,60.09,59.72,59.82,183457.0,50.4309,50.4309,50.1204,50.2043,183457.0
2019-02-21 15:30:00,59.82,60.02,59.64,60.01,296403.0,50.2043,50.3722,50.0532,50.3638,296403.0
2019-02-22 09:30:00,60.15,60.27,59.29,59.4,96147.0,50.4813,50.582,49.7595,49.8518,96147.0
2019-02-22 10:00:00,59.41,59.56,59.07,59.16,127553.0,49.8602,49.9861,49.5749,49.6504,127553.0
2019-02-22 10:30:00,59.17,59.32,58.71,58.74,214568.0,49.6588,49.7847,49.2727,49.2979,214568.0
2019-02-22 11:00:00,58.74,59.41,58.73,59.4,192426.0,49.2979,49.8602,49.2895,49.8518,192426.0
2019-02-22 11:30:00,59.39,59.5,59.34,59.48,82336.0,49.8434,49.9358,49.8015,49.919,82336.0
2019-02-22 12:00:00,59.47,59.58,59.42,59.48,77852.0,49.9106,50.0029,49.8686,49.919,77852.0
2019-02-22 12:30:00,59.49,59.51,59.42,59.45,57717.0,49.9274,49.9441,49.8686,49.8938,57717.0
2019-02-22 13:00:00,59.45,59.66,59.36,59.61,222441.0,49.8938,50.07,49.8183,50.0281,222441.0
2019-02-22 13:30:00,59.63,59.63,59.52,59.54,66767.0,50.0449,50.0449,49.9525,49.9693,66767.0
2019-02-22 14:00:00,59.54,59.73,59.5,59.62,119655.0,49.9693,50.1288,49.9358,50.0365,119655.0
2019-02-22 14:30:00,59.62,59.67,59.41,59.52,155474.0,50.0365,50.0784,49.8602,49.9525,155474.0
2019-02-22 15:00:00,59.51,59.6,59.42,59.58,82311.0,49.9441,50.0197,49.8686,50.0029,82311.0
2019-02-22 15:30:00,59.58,59.75,59.57,59.65,375520.0,50.0029,50.1456,49.9945,50.0616,375520.0
2019-02-25 09:30:00,60.33,60.61,59.78,60.11,145329.0,50.6323,50.8673,50.1707,50.4477,145329.0
2019-02-25 10:00:00,60.06,60.18,59.94,60.12,133470.0,50.4057,50.5064,50.305,50.4561,133470.0
2019-02-25 10:30:00,60.11,60.19,59.99,60.16,174724.0,50.4477,50.5148,50.347,50.4897,174724.0
2019-02-25 11:00:00,60.17,60.21,60.01,60.1,133558.0,50.4981,50.5316,50.3638,50.4393,133558.0
2019-02-25 11:30:00,60.11,60.32,60.08,60.3,55316.0,50.4477,50.6239,50.4225,50.6072,55316.0
2019-02-25 12:00:00,60.28,60.32,60.15,60.17,137082.0,50.5904,50.6239,50.4813,50.4981,137082.0
2019-02-25 12:30:00,60.17,60.17,59.76,59.79,131149.0,50.4981,50.4981,50.154,50.1791,131149.0
2019-02-25 13:00:00,59.79,59.8,59.46,59.47,85663.0,50.1791,50.1875,49.9022,49.9106,85663.0
2019-02-25 13:30:00,59.46,59.53,59.33,59.35,78310.0,49.9022,49.9609,49.7931,49.8099,78310.0
2019-02-25 14:00:00,59.35,59.49,59.3,59.43,122049.0,49.8099,49.9274,49.7679,49.877,122049.0
2019-02-25 14:30:00,59.41,59.66,59.38,59.61,96067.0,49.8602,50.07,49.835,50.0281,96067.0
2019-02-25 15:00:00,59.61,59.73,59.5,59.64,157422.0,50.0281,50.1288,49.9358,50.0532,157422.0
2019-02-25 15:30:00,59.64,60.11,59.62,59.81,630604.0,50.0532,50.4477,50.0365,50.1959,630604.0
2019-02-26 09:30:00,58.72,59.65,58.72,59.37,197517.0,49.2811,50.0616,49.2811,49.8266,197517.0
2019-02-26 10:00:00,59.32,59.75,59.14,59.18,92067.0,49.7847,50.1456,49.6336,49.6672,92067.0
2019-02-26 10:30:00,59.17,59.25,58.61,58.67,214275.0,49.6588,49.7259,49.1888,49.2392,214275.0
2019-02-26 11:00:00,58.66,59.13,58.62,59.03,140443.0,49.2308,49.6252,49.1972,49.5413,140443.0
2019-02-26 11:30:00,59.04,59.24,59.01,59.09,80456.0,49.5497,49.7175,49.5245,49.5917,80456.0
2019-02-26 12:00:00,59.09,59.2,58.96,58.97,114254.0,49.5917,49.684,49.4826,49.4909,114254.0
2019-02-26 12:30:00,58.97,59.14,58.96,59.11,69832.0,49.4909,49.6336,49.4826,49.6084,69832.0
2019-02-26 13:00:00,59.12,59.15,58.92,58.96,91274.0,49.6168,49.642,49.449,49.4826,91274.0
2019-02-26 13:30:00,58.95,58.95,58.71,58.76,71939.0,49.4742,49.4742,49.2727,49.3147,71939.0
2019-02-26 14:00:00,58.75,58.75,58.63,58.73,111460.0,49.3063,49.3063,49.2056,49.2895,111460.0
2019-02-26 14:30:00,58.71,58.82,58.7,58.77,81808.0,49.2727,49.3651,49.2643,49.3231,81808.0
2019-02-26 15:00:00,58.76,58.93,58.76,58.78,79856.0,49.3147,49.4574,49.3147,49.3315,79856.0
2019-02-26 15:30:00,58.78,59.08,58.76,58.88,338519.0,49.3315,49.5833,49.3147,49.4154,338519.0
2019-02-27 09:30:00,58.88,59.62,58.72,59.07,477811.0,49.4154,50.0365,49.2811,49.5749,477811.0
2019-02-27 10:00:00,59.09,59.17,58.53,58.76,281728.0,49.5917,49.6588,49.1217,49.3147,281728.0
2019-02-27 10:30:00,58.78,58.86,58.57,58.61,173039.0,49.3315,49.3986,49.1552,49.1888,173039.0
2019-02-27 11:00:00,58.6,59.03,58.56,58.95,156075.0,49.1804,49.5413,49.1469,49.4742,156075.0
2019-02-27 11:30:00,58.95,59.38,58.84,59.3,1016234.0,49.4742,49.835,49.3818,49.7679,1016234.0
2019-02-27 12:00:00,59.31,59.48,59.13,59.14,172870.0,49.7763,49.919,49.6252,49.6336,172870.0
2019-02-27 12:30:00,59.15,59.16,58.83,58.92,136342.0,49.642,49.6504,49.3735,49.449,136342.0
2019-02-27 13:00:00,58.92,59.09,58.91,58.91,102718.0,49.449,49.5917,49.4406,49.4406,102718.0
2019-02-27 13:30:00,58.91,59.18,58.9,59.13,85188.0,49.4406,49.6672,49.4322,49.6252,85188.0
2019-02-27 14:00:00,59.13,59.42,59.07,59.24,134576.0,49.6252,49.8686,49.5749,49.7175,134576.0
2019-02-27 14:30:00,59.24,59.47,59.14,59.2,166075.0,49.7175,49.9106,49.6336,49.684,166075.0
2019-02-27 15:00:00,59.2,59.37,59.15,59.33,166430.0,49.684,49.8266,49.642,49.7931,166430.0
2019-02-27 15:30:00,59.33,59.37,59.25,59.36,350250.0,49.7931,49.8266,49.7259,49.8183,350250.0
2019-02-28 09:30:00,59.12,59.53,58.51,58.68,273493.0,49.6168,49.9609,49.1049,49.2476,273493.0
2019-02-28 10:00:00,58.71,58.8,58.4,58.69,244796.0,49.2727,49.3483,49.0126,49.256,244796.0
2019-02-28 10:30:00,58.69,59.39,58.69,59.32,278030.0,49.256,49.8434,49.256,49.7847,278030.0
2019-02-28 11:00:00,59.33,59.53,59.24,59.52,179640.0,49.7931,49.9609,49.7175,49.9525,179640.0
2019-02-28 11:30:00,59.51,59.9,59.44,59.78,234850.0,49.9441,50.2715,49.8854,50.1707,234850.0
2019-02-28 12:00:00,59.79,59.79,59.31,59.34,171656.0,50.1791,50.1791,49.7763,49.8015,171656.0
2019-02-28 12:30:00,59.33,59.64,59.22,59.64,107920.0,49.7931,50.0532,49.7008,50.0532,107920.0
2019-02-28 13:00:00,59.63,59.68,59.48,59.55,62545.0,50.0449,50.0868,49.919,49.9777,62545.0
2019-02-28 13:30:00,59.54,59.57,59.24,59.32,78902.0,49.9693,49.9945,49.7175,49.7847,78902.0
2019-02-28 14:00:00,59.3,59.42,59.27,59.32,83904.0,49.7679,49.8686,49.7427,49.7847,83904.0
2019-02-28 14:30:00,59.31,59.47,59.24,59.37,113129.0,49.7763,49.9106,49.7175,49.8266,113129.0
2019-02-28 15:00:00,59.38,59.7,59.32,59.54,322201.0,49.835,50.1036,49.7847,49.9693,322201.0
2019-02-28 15:30:00,59.54,59.75,59.46,59.55,517432.0,49.9693,50.1456,49.9022,49.9777,517432.0
2019-03-01 09:30:00,67.85,68.0,63.62,63.93,2645294.0,56.9435,57.0694,53.3935,53.6537,2645294.0
2019-03-01 10:00:00,63.93,64.73,62.84,63.26,1532111.0,53.6537,54.3251,52.7389,53.0914,1532111.0
2019-03-01 10:30:00,63.25,63.77,62.21,63.26,1279315.0,53.083,53.5194,52.2101,53.0914,1279315.0
2019-03-01 11:00:00,63.26,63.26,62.03,63.12,831580.0,53.0914,53.0914,52.0591,52.9739,831580.0
2019-03-01 11:30:00,63.12,63.23,62.41,63.2,439861.0,52.9739,53.0662,52.378,53.041,439861.0
2019-03-01 12:00:00,63.21,63.31,62.39,62.56,351893.0,53.0494,53.1333,52.3612,52.5039,351893.0
2019-03-01 12:30:00,62.57,63.23,62.34,63.08,425762.0,52.5123,53.0662,52.3192,52.9403,425762.0
2019-03-01 13:00:00,63.08,63.29,62.87,62.91,341105.0,52.9403,53.1165,52.764,52.7976,341105.0
2019-03-01 13:30:00,62.92,63.15,62.59,62.95,249898.0,52.806,52.999,52.5291,52.8312,249898.0
2019-03-01 14:00:00,62.94,63.33,62.82,62.99,355991.0,52.8228,53.1501,52.7221,52.8648,355991.0
2019-03-01 14:30:00,63.0,63.12,62.75,62.98,354446.0,52.8731,52.9739,52.6633,52.8564,354446.0
2019-03-01 15:00:00,62.99,63.48,62.9,63.4,422257.0,52.8648,53.276,52.7892,53.2089,422257.0
2019-03-01 15:30:00,63.4,63.66,63.04,63.08,1021459.0,53.2089,53.4271,52.9067,52.9403,1021459.0
2019-03-04 09:30:00,64.0,64.33,63.12,63.88,733258.0,53.7124,53.9894,52.9739,53.6117,733258.0
2019-03-04 10:00:00,63.93,64.13,63.67,64.12,416957.0,53.6537,53.8215,53.4355,53.8131,416957.0
2019-03-04 10:30:00,64.13,64.29,63.44,63.57,373149.0,53.8215,53.9558,53.2424,53.3515,373149.0
2019-03-04 11:00:00,63.55,63.6,62.89,62.93,274815.0,53.3347,53.3767,52.7808,52.8144,274815.0
2019-03-04 11:30:00,62.95,63.34,62.89,63.25,246027.0,52.8312,53.1585,52.7808,53.083,246027.0
2019-03-04 12:00:00,63.25,63.44,62.93,63.4,175799.0,53.083,53.2424,52.8144,53.2089,175799.0
2019-03-04 12:30:00,63.42,63.72,63.14,63.21,217709.0,53.2256,53.4774,52.9906,53.0494,217709.0
2019-03-04 13:00:00,63.22,63.36,62.89,63.32,185733.0,53.0578,53.1753,52.7808,53.1417,185733.0
2019-03-04 13:30:00,63.32,63.54,63.27,63.51,143655.0,53.1417,53.3263,53.0997,53.3012,143655.0
2019-03-04 14:00:00,63.51,63.53,63.34,63.42,156391.0,53.3012,53.318,53.1585,53.2256,156391.0
2019-03-04 14:30:00,63.43,63.44,63.16,63.24,177537.0,53.234,53.2424,53.0074,53.0746,177537.0
2019-03-04 15:00:00,63.24,63.44,63.14,63.36,236249.0,53.0746,53.2424,52.9906,53.1753,236249.0
2019-03-04 15:30:00,63.36,63.52,63.31,63.37,752794.0,53.1753,53.3096,53.1333,53.1837,752794.0
2019-03-05 09:30:00,63.7,63.88,63.04,63.6,181934.0,53.4606,53.6117,52.9067,53.3767,181934.0
2019-03-05 10:00:00,63.61,63.85,63.18,63.3,201847.0,53.3851,53.5865,53.0242,53.1249,201847.0
2019-03-05 10:30:00,63.3,63.47,63.24,63.32,308062.0,53.1249,53.2676,53.0746,53.1417,308062.0
2019-03-05 11:00:00,63.32,63.55,63.23,63.48,126383.0,53.1417,53.3347,53.0662,53.276,126383.0
2019-03-05 11:30:00,63.48,63.58,63.26,63.32,119293.0,53.276,53.3599,53.0914,53.1417,119293.0
2019-03-05 12:00:00,63.3,63.44,63.16,63.18,226240.0,53.1249,53.2424,53.0074,53.0242,226240.0
2019-03-05 12:30:00,63.17,63.17,62.86,63.0,122601.0,53.0158,53.0158,52.7557,52.8731,122601.0
2019-03-05 13:00:00,63.01,63.02,62.8,62.89,96751.0,52.8815,52.8899,52.7053,52.7808,96751.0
2019-03-05 13:30:00,62.88,63.08,62.72,62.93,131686.0,52.7724,52.9403,52.6382,52.8144,131686.0
2019-03-05 14:00:00,62.92,63.21,62.89,63.19,100907.0,52.806,53.0494,52.7808,53.0326,100907.0
2019-03-05 14:30:00,63.18,63.31,63.08,63.28,111607.0,53.0242,53.1333,52.9403,53.1081,111607.0
2019-03-05 15:00:00,63.27,63.28,62.82,62.86,193896.0,53.0997,53.1081,52.7221,52.7557,193896.0
2019-03-05 15:30:00,62.86,63.1,62.77,62.79,392506.0,52.7557,52.9571,52.6801,52.6969,392506.0
2019-03-06 09:30:00,63.05,63.83,63.04,63.38,195720.0,52.9151,53.5697,52.9067,53.1921,195720.0
2019-03-06 10:00:00,63.37,63.46,63.0,63.01,112004.0,53.1837,53.2592,52.8731,52.8815,112004.0
2019-03-06 10:30:00,63.0,63.46,62.87,63.41,136392.0,52.8731,53.2592,52.764,53.2172,136392.0
2019-03-06 11:00:00,63.38,63.6,63.35,63.51,114270.0,53.1921,53.3767,53.1669,53.3012,114270.0
2019-03-06 11:30:00,63.51,63.67,63.35,63.43,139573.0,53.3012,53.4355,53.1669,53.234,139573.0
2019-03-06 12:00:00,63.43,63.52,63.05,63.1,119645.0,53.234,53.3096,52.9151,52.9571,119645.0
2019-03-06 12:30:00,63.1,63.26,62.9,62.96,75920.0,52.9571,53.0914,52.7892,52.8396,75920.0
2019-03-06 13:00:00,62.96,62.97,62.69,62.82,128071.0,52.8396,52.848,52.613,52.7221,128071.0
2019-03-06 13:30:00,62.83,63.14,62.83,63.02,214795.0,52.7305,52.9906,52.7305,52.8899,214795.0
2019-03-06 14:00:00,63.03,63.12,62.96,63.06,72236.0,52.8983,52.9739,52.8396,52.9235,72236.0
2019-03-06 14:30:00,63.05,63.08,62.78,62.95,89682.0,52.9151,52.9403,52.6885,52.8312,89682.0
2019-03-06 15:00:00,62.94,63.03,62.9,63.02,144740.0,52.8228,52.8983,52.7892,52.8899,144740.0
2019-03-06 15:30:00,63.02,63.21,63.0,63.17,326543.0,52.8899,53.0494,52.8731,53.0158,326543.0
2019-03-07 09:30:00,62.79,62.79,62.04,62.76,129846.0,52.6969,52.6969,52.0675,52.6717,129846.0
2019-03-07 10:00:00,62.76,62.82,62.43,62.6,184923.0,52.6717,52.7221,52.3948,52.5374,184923.0
2019-03-07 10:30:00,62.59,62.59,62.36,62.45,161331.0,52.5291,52.5291,52.336,52.4116,161331.0
2019-03-07 11:00:00,62.45,62.6,62.33,62.57,122871.0,52.4116,52.5374,52.3108,52.5123,122871.0
2019-03-07 11:30:00,62.58,62.87,62.58,62.63,108935.0,52.5207,52.764,52.5207,52.5626,108935.0
2019-03-07 12:00:00,62.63,62.87,62.47,62.48,143360.0,52.5626,52.764,52.4283,52.4367,143360.0
2019-03-07 12:30:00,62.46,62.62,62.35,62.48,91180.0,52.42,52.5542,52.3276,52.4367,91180.0
2019-03-07 13:00:00,62.48,62.49,62.28,62.39,72659.0,52.4367,52.4451,52.2689,52.3612,72659.0
2019-03-07 13:30:00,62.37,62.5,62.15,62.16,327711.0,52.3444,52.4535,52.1598,52.1682,327711.0
2019-03-07 14:00:00,62.15,62.22,61.89,62.09,168295.0,52.1598,52.2185,51.9416,52.1094,168295.0
2019-03-07 14:30:00,62.1,62.12,61.95,62.08,170817.0,52.1178,52.1346,51.9919,52.101,170817.0
2019-03-07 15:00:00,62.08,62.13,61.97,61.98,178654.0,52.101,52.143,52.0087,52.0171,178654.0
2019-03-07 15:30:00,61.98,62.13,61.81,62.12,391534.0,52.0171,52.143,51.8744,52.1346,391534.0
2019-03-08 09:30:00,61.65,61.73,60.9,60.92,133673.0,51.7402,51.8073,51.1107,51.1275,133673.0
2019-03-08 10:00:00,60.91,61.04,60.46,60.6,180074.0,51.1191,51.2282,50.7414,50.8589,180074.0
2019-03-08 10:30:00,60.62,60.69,60.33,60.38,153251.0,50.8757,50.9345,50.6323,50.6743,153251.0
2019-03-08 11:00:00,60.37,60.44,60.2,60.23,146122.0,50.6659,50.7247,50.5232,50.5484,146122.0
2019-03-08 11:30:00,60.23,60.3,60.0,60.02,137809.0,50.5484,50.6072,50.3554,50.3722,137809.0
2019-03-08 12:00:00,60.03,60.07,59.85,60.06,127470.0,50.3806,50.4141,50.2295,50.4057,127470.0
2019-03-08 12:30:00,60.05,60.07,59.67,59.77,145512.0,50.3973,50.4141,50.0784,50.1624,145512.0
2019-03-08 13:00:00,59.77,59.83,59.62,59.74,89933.0,50.1624,50.2127,50.0365,50.1372,89933.0
2019-03-08 13:30:00,59.74,59.76,59.37,59.48,126101.0,50.1372,50.154,49.8266,49.919,126101.0
2019-03-08 14:00:00,59.48,59.5,59.38,59.41,145212.0,49.919,49.9358,49.835,49.8602,145212.0
2019-03-08 14:30:00,59.4,59.7,59.22,59.7,396500.0,49.8518,50.1036,49.7008,50.1036,396500.0
2019-03-08 15:00:00,59.69,59.69,59.45,59.58,230453.0,50.0952,50.0952,49.8938,50.0029,230453.0
2019-03-08 15:30:00,59.58,60.1,59.5,60.07,586620.0,50.0029,50.4393,49.9358,50.4141,586620.0
2019-03-11 09:30:00,60.25,60.7,60.0,60.31,243978.0,50.5652,50.9429,50.3554,50.6156,243978.0
2019-03-11 10:00:00,60.29,60.34,59.78,59.79,168956.0,50.5988,50.6407,50.1707,50.1791,168956.0
2019-03-11 10:30:00,59.8,60.03,59.74,59.8,130302.0,50.1875,50.3806,50.1372,50.1875,130302.0
2019-03-11 11:00:00,59.78,60.05,59.74,59.88,98388.0,50.1707,50.3973,50.1372,50.2547,98388.0
2019-03-11 11:30:00,59.89,59.92,59.69,59.85,103685.0,50.2631,50.2882,50.0952,50.2295,103685.0
2019-03-11 12:00:00,59.85,60.16,59.79,60.12,84304.0,50.2295,50.4897,50.1791,50.4561,84304.0
2019-03-11 12:30:00,60.13,60.19,60.07,60.12,110324.0,50.4645,50.5148,50.4141,50.4561,110324.0
2019-03-11 13:00:00,60.13,60.29,60.09,60.13,181011.0,50.4645,50.5988,50.4309,50.4645,181011.0
2019-03-11 13:30:00,60.13,60.31,60.12,60.24,87088.0,50.4645,50.6156,50.4561,50.5568,87088.0
2019-03-11 14:00:00,60.23,60.24,60.08,60.1,107211.0,50.5484,50.5568,50.4225,50.4393,107211.0
2019-03-11 14:30:00,60.1,60.17,59.92,60.09,206911.0,50.4393,50.4981,50.2882,50.4309,206911.0
2019-03-11 15:00:00,60.08,60.08,59.82,59.83,216765.0,50.4225,50.4225,50.2043,50.2127,216765.0
2019-03-11 15:30:00,59.83,59.97,59.77,59.85,603558.0,50.2127,50.3302,50.1624,50.2295,603558.0
2019-03-12 09:30:00,59.67,59.94,59.0,59.19,237129.0,50.0784,50.305,49.5161,49.6756,237129.0
2019-03-12 10:00:00,59.19,59.2,58.92,59.19,170701.0,49.6756,49.684,49.449,49.6756,170701.0
2019-03-12 10:30:00,59.2,59.3,58.93,59.11,160917.0,49.684,49.7679,49.4574,49.6084,160917.0
2019-03-12 11:00:00,59.11,59.11,58.95,59.03,155260.0,49.6084,49.6084,49.4742,49.5413,155260.0
2019-03-12 11:30:00,59.03,59.19,59.0,59.15,157310.0,49.5413,49.6756,49.5161,49.642,157310.0
2019-03-12 12:00:00,59.15,59.42,59.12,59.4,156629.0,49.642,49.8686,49.6168,49.8518,156629.0
2019-03-12 12:30:00,59.4,59.63,59.32,59.61,132850.0,49.8518,50.0449,49.7847,50.0281,132850.0
2019-03-12 13:00:00,59.62,59.81,59.61,59.77,152800.0,50.0365,50.1959,50.0281,50.1624,152800.0
2019-03-12 13:30:00,59.78,60.19,59.71,60.0,206279.0,50.1707,50.5148,50.112,50.3554,206279.0
2019-03-12 14:00:00,60.01,60.08,59.87,59.91,171625.0,50.3638,50.4225,50.2463,50.2798,171625.0
2019-03-12 14:30:00,59.92,59.96,59.85,59.94,125574.0,50.2882,50.3218,50.2295,50.305,125574.0
2019-03-12 15:00:00,59.94,60.05,59.87,60.0,225496.0,50.305,50.3973,50.2463,50.3554,225496.0
2019-03-12 15:30:00,59.99,60.12,59.95,60.1,389313.0,50.347,50.4561,50.3134,50.4393,389313.0
2019-03-13 09:30:00,60.4,60.54,60.11,60.22,185079.0,50.6911,50.8086,50.4477,50.54,185079.0
2019-03-13 10:00:00,60.2,60.47,60.02,60.03,156541.0,50.5232,50.7498,50.3722,50.3806,156541.0
2019-03-13 10:30:00,60.03,60.12,59.84,59.85,159868.0,50.3806,50.4561,50.2211,50.2295,159868.0
2019-03-13 11:00:00,59.85,60.05,59.71,60.05,183121.0,50.2295,50.3973,50.112,50.3973,183121.0
2019-03-13 11:30:00,60.05,60.26,59.91,60.0,139155.0,50.3973,50.5736,50.2798,50.3554,139155.0
2019-03-13 12:00:00,59.99,60.14,59.99,60.12,123071.0,50.347,50.4729,50.347,50.4561,123071.0
2019-03-13 12:30:00,60.12,60.13,59.73,59.94,161827.0,50.4561,50.4645,50.1288,50.305,161827.0
2019-03-13 13:00:00,59.95,60.01,59.93,59.96,64567.0,50.3134,50.3638,50.2966,50.3218,64567.0
2019-03-13 13:30:00,59.97,60.02,59.79,59.8,94264.0,50.3302,50.3722,50.1791,50.1875,94264.0
2019-03-13 14:00:00,59.81,59.94,59.79,59.9,105880.0,50.1959,50.305,50.1791,50.2715,105880.0
2019-03-13 14:30:00,59.89,59.91,59.71,59.83,132267.0,50.2631,50.2798,50.112,50.2127,132267.0
2019-03-13 15:00:00,59.83,59.83,59.71,59.78,132748.0,50.2127,50.2127,50.112,50.1707,132748.0
2019-03-13 15:30:00,59.77,59.92,59.66,59.72,346642.0,50.1624,50.2882,50.07,50.1204,346642.0
2019-03-14 09:30:00,59.68,59.8,59.07,59.17,139590.0,50.0868,50.1875,49.5749,49.6588,139590.0
2019-03-14 10:00:00,59.17,59.32,59.0,59.3,94586.0,49.6588,49.7847,49.5161,49.7679,94586.0
2019-03-14 10:30:00,59.3,59.56,59.17,59.54,83740.0,49.7679,49.9861,49.6588,49.9693,83740.0
2019-03-14 11:00:00,59.55,59.58,59.33,59.37,72022.0,49.9777,50.0029,49.7931,49.8266,72022.0
2019-03-14 11:30:00,59.36,59.45,59.23,59.25,115942.0,49.8183,49.8938,49.7092,49.7259,115942.0
2019-03-14 12:00:00,59.25,59.36,59.21,59.27,82832.0,49.7259,49.8183,49.6924,49.7427,82832.0
2019-03-14 12:30:00,59.27,59.53,59.26,59.43,66339.0,49.7427,49.9609,49.7343,49.877,66339.0
2019-03-14 13:00:00,59.44,59.57,59.42,59.5,47255.0,49.8854,49.9945,49.8686,49.9358,47255.0
2019-03-14 13:30:00,59.5,59.54,59.41,59.44,49262.0,49.9358,49.9693,49.8602,49.8854,49262.0
2019-03-14 14:00:00,59.43,59.68,59.41,59.67,141099.0,49.877,50.0868,49.8602,50.0784,141099.0
2019-03-14 14:30:00,59.68,59.7,59.55,59.57,76220.0,50.0868,50.1036,49.9777,49.9945,76220.0
2019-03-14 15:00:00,59.57,59.67,59.54,59.67,113019.0,49.9945,50.0784,49.9693,50.0784,113019.0
2019-03-14 15:30:00,59.67,59.67,59.33,59.35,505778.0,50.0784,50.0784,49.7931,49.8099,505778.0
2019-03-15 09:30:00,59.38,59.56,58.7,58.72,259899.0,49.835,49.9861,49.2643,49.2811,259899.0
2019-03-15 10:00:00,58.7,58.9,58.62,58.67,180596.0,49.2643,49.4322,49.1972,49.2392,180596.0
2019-03-15 10:30:00,58.67,58.74,58.43,58.6,175951.0,49.2392,49.2979,49.0377,49.1804,175951.0
2019-03-15 11:00:00,58.59,58.64,58.48,58.52,134257.0,49.172,49.214,49.0797,49.1133,134257.0
2019-03-15 11:30:00,58.52,58.61,58.38,58.42,269523.0,49.1133,49.1888,48.9958,49.0294,269523.0
2019-03-15 12:00:00,58.42,58.86,58.39,58.86,177839.0,49.0294,49.3986,49.0042,49.3986,177839.0
2019-03-15 12:30:00,58.86,59.08,58.86,58.97,95388.0,49.3986,49.5833,49.3986,49.4909,95388.0
2019-03-15 13:00:00,58.97,59.11,58.88,59.07,69963.0,49.4909,49.6084,49.4154,49.5749,69963.0
2019-03-15 13:30:00,59.08,59.09,58.85,58.86,97938.0,49.5833,49.5917,49.3902,49.3986,97938.0
2019-03-15 14:00:00,58.86,58.99,58.84,58.86,77669.0,49.3986,49.5077,49.3818,49.3986,77669.0
2019-03-15 14:30:00,58.85,59.03,58.85,58.98,66258.0,49.3902,49.5413,49.3902,49.4993,66258.0
2019-03-15 15:00:00,58.97,59.03,58.86,59.03,99631.0,49.4909,49.5413,49.3986,49.5413,99631.0
2019-03-15 15:30:00,59.02,59.06,58.87,59.0,460798.0,49.5329,49.5665,49.407,49.5161,460798.0
2019-03-18 09:30:00,58.86,59.55,58.86,59.53,101511.0,49.3986,49.9777,49.3986,49.9609,101511.0
2019-03-18 10:00:00,59.55,59.68,59.34,59.49,127234.0,49.9777,50.0868,49.8015,49.9274,127234.0
2019-03-18 10:30:00,59.5,59.87,59.43,59.74,103636.0,49.9358,50.2463,49.877,50.1372,103636.0
2019-03-18 11:00:00,59.74,59.83,59.61,59.73,100578.0,50.1372,50.2127,50.0281,50.1288,100578.0
2019-03-18 11:30:00,59.73,59.95,59.66,59.69,147294.0,50.1288,50.3134,50.07,50.0952,147294.0
2019-03-18 12:00:00,59.69,59.84,59.67,59.74,50542.0,50.0952,50.2211,50.0784,50.1372,50542.0
2019-03-18 12:30:00,59.75,59.94,59.75,59.94,64351.0,50.1456,50.305,50.1456,50.305,64351.0
2019-03-18 13:00:00,59.95,60.04,59.9,59.93,75803.0,50.3134,50.389,50.2715,50.2966,75803.0
2019-03-18 13:30:00,59.93,59.98,59.87,59.91,71808.0,50.2966,50.3386,50.2463,50.2798,71808.0
2019-03-18 14:00:00,59.9,59.98,59.64,59.69,84843.0,50.2715,50.3386,50.0532,50.0952,84843.0
2019-03-18 14:30:00,59.69,59.75,59.62,59.69,87008.0,50.0952,50.1456,50.0365,50.0952,87008.0
2019-03-18 15:00:00,59.69,59.89,59.68,59.84,106202.0,50.0952,50.2631,50.0868,50.2211,106202.0
2019-03-18 15:30:00,59.84,60.11,59.83,59.85,406086.0,50.2211,50.4477,50.2127,50.2295,406086.0
2019-03-19 09:30:00,59.98,60.6,59.51,60.39,151035.0,50.3386,50.8589,49.9441,50.6827,151035.0
2019-03-19 10:00:00,60.38,60.77,60.35,60.48,117663.0,50.6743,51.0016,50.6491,50.7582,117663.0
2019-03-19 10:30:00,60.5,60.74,60.47,60.63,73582.0,50.775,50.9764,50.7498,50.8841,73582.0
2019-03-19 11:00:00,60.62,60.91,60.62,60.84,137093.0,50.8757,51.1191,50.8757,51.0604,137093.0
2019-03-19 11:30:00,60.83,60.99,60.81,60.96,115529.0,51.052,51.1862,51.0352,51.1611,115529.0
2019-03-19 12:00:00,60.97,61.05,60.76,60.87,84040.0,51.1695,51.2366,50.9932,51.0855,84040.0
2019-03-19 12:30:00,60.87,60.91,60.56,60.69,83887.0,51.0855,51.1191,50.8254,50.9345,83887.0
2019-03-19 13:00:00,60.7,60.8,60.65,60.72,63887.0,50.9429,51.0268,50.9009,50.9596,63887.0
2019-03-19 13:30:00,60.71,60.77,60.53,60.55,75581.0,50.9513,51.0016,50.8002,50.817,75581.0
2019-03-19 14:00:00,60.54,60.6,60.42,60.48,72776.0,50.8086,50.8589,50.7079,50.7582,72776.0
2019-03-19 14:30:00,60.49,60.72,60.49,60.65,109920.0,50.7666,50.9596,50.7666,50.9009,109920.0
2019-03-19 15:00:00,60.66,60.75,60.53,60.54,87950.0,50.9093,50.9848,50.8002,50.8086,87950.0
2019-03-19 15:30:00,60.53,60.59,60.35,60.55,294475.0,50.8002,50.8505,50.6491,50.817,294475.0
2019-03-20 09:30:00,60.48,60.77,60.23,60.3,88912.0,50.7582,51.0016,50.5484,50.6072,88912.0
2019-03-20 10:00:00,60.3,60.37,59.97,59.97,72096.0,50.6072,50.6659,50.3302,50.3302,72096.0
2019-03-20 10:30:00,60.0,60.01,59.62,59.62,132274.0,50.3554,50.3638,50.0365,50.0365,132274.0
2019-03-20 11:00:00,59.63,59.67,59.36,59.49,95009.0,50.0449,50.0784,49.8183,49.9274,95009.0
2019-03-20 11:30:00,59.49,59.56,59.13,59.14,65998.0,49.9274,49.9861,49.6252,49.6336,65998.0
2019-03-20 12:00:00,59.16,59.37,59.15,59.27,44259.0,49.6504,49.8266,49.642,49.7427,44259.0
2019-03-20 12:30:00,59.28,59.38,59.1,59.37,36098.0,49.7511,49.835,49.6001,49.8266,36098.0
2019-03-20 13:00:00,59.38,59.46,59.29,59.37,36605.0,49.835,49.9022,49.7595,49.8266,36605.0
2019-03-20 13:30:00,59.37,59.51,59.36,59.45,27062.0,49.8266,49.9441,49.8183,49.8938,27062.0
2019-03-20 14:00:00,59.45,59.82,59.45,59.71,80680.0,49.8938,50.2043,49.8938,50.112,80680.0
2019-03-20 14:30:00,59.72,59.94,59.68,59.79,69676.0,50.1204,50.305,50.0868,50.1791,69676.0
2019-03-20 15:00:00,59.8,59.88,59.71,59.73,121288.0,50.1875,50.2547,50.112,50.1288,121288.0
2019-03-20 15:30:00,59.73,59.73,59.38,59.49,274315.0,50.1288,50.1288,49.835,49.9274,274315.0
2019-03-21 09:30:00,59.49,59.91,59.45,59.62,122998.0,49.9274,50.2798,49.8938,50.0365,122998.0
2019-03-21 10:00:00,59.68,60.0,59.68,59.77,75776.0,50.0868,50.3554,50.0868,50.1624,75776.0
2019-03-21 10:30:00,59.77,59.79,59.55,59.59,97644.0,50.1624,50.1791,49.9777,50.0113,97644.0
2019-03-21 11:00:00,59.59,59.82,59.56,59.64,98444.0,50.0113,50.2043,49.9861,50.0532,98444.0
2019-03-21 11:30:00,59.63,59.98,59.56,59.95,87107.0,50.0449,50.3386,49.9861,50.3134,87107.0
2019-03-21 12:00:00,59.94,59.97,59.79,59.89,63077.0,50.305,50.3302,50.1791,50.2631,63077.0
2019-03-21 12:30:00,59.89,59.9,59.75,59.88,52006.0,50.2631,50.2715,50.1456,50.2547,52006.0
2019-03-21 13:00:00,59.89,59.97,59.81,59.87,43721.0,50.2631,50.3302,50.1959,50.2463,43721.0
2019-03-21 13:30:00,59.87,59.94,59.75,59.82,59461.0,50.2463,50.305,50.1456,50.2043,59461.0
2019-03-21 14:00:00,59.82,59.95,59.82,59.89,101256.0,50.2043,50.3134,50.2043,50.2631,101256.0
2019-03-21 14:30:00,59.89,60.09,59.86,59.96,80559.0,50.2631,50.4309,50.2379,50.3218,80559.0
2019-03-21 15:00:00,59.96,60.1,59.84,59.84,218811.0,50.3218,50.4393,50.2211,50.2211,218811.0
2019-03-21 15:30:00,59.87,59.94,59.68,59.82,516601.0,50.2463,50.305,50.0868,50.2043,516601.0
2019-03-22 09:30:00,59.17,59.71,58.25,58.25,203505.0,49.6588,50.112,48.8867,48.8867,203505.0
2019-03-22 10:00:00,58.26,58.43,57.75,57.87,306056.0,48.8951,49.0377,48.4671,48.5678,306056.0
2019-03-22 10:30:00,57.86,57.91,57.01,57.01,266709.0,48.5594,48.6013,47.846,47.846,266709.0
2019-03-22 11:00:00,57.01,57.28,56.78,57.15,251636.0,47.846,48.0726,47.653,47.9635,251636.0
2019-03-22 11:30:00,57.14,57.18,56.77,56.77,135995.0,47.9551,47.9887,47.6446,47.6446,135995.0
2019-03-22 12:00:00,56.79,56.93,56.62,56.64,79125.0,47.6614,47.7789,47.5187,47.5355,79125.0
2019-03-22 12:30:00,56.64,56.69,56.31,56.47,79613.0,47.5355,47.5774,47.2585,47.3928,79613.0
2019-03-22 13:00:00,56.48,56.66,56.44,56.63,186465.0,47.4012,47.5523,47.3676,47.5271,186465.0
2019-03-22 13:30:00,56.63,56.71,56.57,56.62,124100.0,47.5271,47.5942,47.4767,47.5187,124100.0
2019-03-22 14:00:00,56.62,56.97,56.59,56.78,104793.0,47.5187,47.8124,47.4935,47.653,104793.0
2019-03-22 14:30:00,56.79,57.31,56.74,57.28,168864.0,47.6614,48.0978,47.6194,48.0726,168864.0
2019-03-22 15:00:00,57.29,57.34,57.13,57.23,169836.0,48.081,48.123,47.9467,48.0306,169836.0
2019-03-22 15:30:00,57.23,57.23,56.85,56.87,299531.0,48.0306,48.0306,47.7117,47.7285,299531.0
2019-03-25 09:30:00,56.71,57.69,56.35,57.47,172696.0,47.5942,48.4167,47.2921,48.2321,172696.0
2019-03-25 10:00:00,57.47,58.15,57.46,58.14,156466.0,48.2321,48.8028,48.2237,48.7944,156466.0
2019-03-25 10:30:00,58.12,58.41,57.97,58.3,216272.0,48.7776,49.021,48.6517,48.9286,216272.0
2019-03-25 11:00:00,58.3,58.7,58.26,58.54,168020.0,48.9286,49.2643,48.8951,49.1301,168020.0
2019-03-25 11:30:00,58.56,58.56,58.14,58.35,141127.0,49.1469,49.1469,48.7944,48.9706,141127.0
2019-03-25 12:00:00,58.34,58.72,58.27,58.64,124930.0,48.9622,49.2811,48.9035,49.214,124930.0
2019-03-25 12:30:00,58.64,58.72,57.95,58.06,326628.0,49.214,49.2811,48.6349,48.7272,326628.0
2019-03-25 13:00:00,58.1,58.43,57.97,58.07,358010.0,48.7608,49.0377,48.6517,48.7356,358010.0
2019-03-25 13:30:00,58.05,58.12,57.9,57.97,87345.0,48.7188,48.7776,48.5929,48.6517,87345.0
2019-03-25 14:00:00,57.95,58.21,57.94,58.14,115398.0,48.6349,48.8531,48.6265,48.7944,115398.0
2019-03-25 14:30:00,58.12,58.33,58.12,58.32,199152.0,48.7776,48.9538,48.7776,48.9454,199152.0
2019-03-25 15:00:00,58.32,58.49,58.25,58.38,156405.0,48.9454,49.0881,48.8867,48.9958,156405.0
2019-03-25 15:30:00,58.38,58.45,58.22,58.27,406081.0,48.9958,49.0545,48.8615,48.9035,406081.0
2019-03-26 09:30:00,58.74,58.85,58.28,58.48,141997.0,49.2979,49.3902,48.9119,49.0797,141997.0
2019-03-26 10:00:00,58.5,58.96,58.36,58.76,215318.0,49.0965,49.4826,48.979,49.3147,215318.0
2019-03-26 10:30:00,58.76,58.81,58.46,58.8,61897.0,49.3147,49.3567,49.0629,49.3483,61897.0
2019-03-26 11:00:00,58.82,58.87,58.56,58.61,95721.0,49.3651,49.407,49.1469,49.1888,95721.0
2019-03-26 11:30:00,58.59,58.61,58.39,58.47,75043.0,49.172,49.1888,49.0042,49.0713,75043.0
2019-03-26 12:00:00,58.49,58.6,58.21,58.33,78114.0,49.0881,49.1804,48.8531,48.9538,78114.0
2019-03-26 12:30:00,58.31,58.39,58.22,58.37,58380.0,48.937,49.0042,48.8615,48.9874,58380.0
2019-03-26 13:00:00,58.37,58.37,58.21,58.23,60347.0,48.9874,48.9874,48.8531,48.8699,60347.0
2019-03-26 13:30:00,58.22,58.26,58.09,58.12,59036.0,48.8615,48.8951,48.7524,48.7776,59036.0
2019-03-26 14:00:00,58.12,58.16,57.96,58.04,73836.0,48.7776,48.8111,48.6433,48.7104,73836.0
2019-03-26 14:30:00,58.04,58.23,57.97,58.22,53578.0,48.7104,48.8699,48.6517,48.8615,53578.0
2019-03-26 15:00:00,58.23,58.29,58.14,58.16,72953.0,48.8699,48.9203,48.7944,48.8111,72953.0
2019-03-26 15:30:00,58.15,58.26,57.93,58.23,209295.0,48.8028,48.8951,48.6181,48.8699,209295.0
2019-03-27 09:30:00,58.05,59.02,58.0,58.33,161889.0,48.7188,49.5329,48.6769,48.9538,161889.0
2019-03-27 10:00:00,58.29,58.68,58.13,58.45,278005.0,48.9203,49.2476,48.786,49.0545,278005.0
2019-03-27 10:30:00,58.45,58.47,58.11,58.19,111621.0,49.0545,49.0713,48.7692,48.8363,111621.0
2019-03-27 11:00:00,58.21,58.38,58.01,58.12,176673.0,48.8531,48.9958,48.6853,48.7776,176673.0
2019-03-27 11:30:00,58.08,58.14,57.74,57.84,82322.0,48.744,48.7944,48.4587,48.5426,82322.0
2019-03-27 12:00:00,57.84,58.11,57.73,58.08,107657.0,48.5426,48.7692,48.4503,48.744,107657.0
2019-03-27 12:30:00,58.08,58.14,57.87,57.98,91026.0,48.744,48.7944,48.5678,48.6601,91026.0
2019-03-27 13:00:00,57.97,58.54,57.92,58.4,95461.0,48.6517,49.1301,48.6097,49.0126,95461.0
2019-03-27 13:30:00,58.43,58.88,58.42,58.67,165436.0,49.0377,49.4154,49.0294,49.2392,165436.0
2019-03-27 14:00:00,58.7,58.82,58.57,58.81,117864.0,49.2643,49.3651,49.1552,49.3567,117864.0
2019-03-27 14:30:00,58.81,58.86,58.39,58.47,101911.0,49.3567,49.3986,49.0042,49.0713,101911.0
2019-03-27 15:00:00,58.5,58.8,58.43,58.79,131646.0,49.0965,49.3483,49.0377,49.3399,131646.0
2019-03-27 15:30:00,58.8,59.01,58.8,58.93,515714.0,49.3483,49.5245,49.3483,49.4574,515714.0
2019-03-28 09:30:00,59.85,59.97,58.77,59.0,154176.0,50.2295,50.3302,49.3231,49.5161,154176.0
2019-03-28 10:00:00,59.04,60.24,58.87,60.19,450684.0,49.5497,50.5568,49.407,50.5148,450684.0
2019-03-28 10:30:00,60.22,60.66,60.17,60.6,299993.0,50.54,50.9093,50.4981,50.8589,299993.0
2019-03-28 11:00:00,60.6,60.68,60.24,60.27,200323.0,50.8589,50.9261,50.5568,50.582,200323.0
2019-03-28 11:30:00,60.26,60.67,59.99,60.56,228327.0,50.5736,50.9177,50.347,50.8254,228327.0
2019-03-28 12:00:00,60.53,60.56,60.16,60.23,126354.0,50.8002,50.8254,50.4897,50.5484,126354.0
2019-03-28 12:30:00,60.24,60.36,60.16,60.31,66575.0,50.5568,50.6575,50.4897,50.6156,66575.0
2019-03-28 13:00:00,60.3,60.77,60.3,60.71,100523.0,50.6072,51.0016,50.6072,50.9513,100523.0
2019-03-28 13:30:00,60.71,60.88,60.61,60.88,104186.0,50.9513,51.0939,50.8673,51.0939,104186.0
2019-03-28 14:00:00,60.87,60.95,60.74,60.91,118397.0,51.0855,51.1527,50.9764,51.1191,118397.0
2019-03-28 14:30:00,60.91,60.96,60.65,60.78,226934.0,51.1191,51.1611,50.9009,51.01,226934.0
2019-03-28 15:00:00,60.77,60.85,60.51,60.55,150021.0,51.0016,51.0687,50.7834,50.817,150021.0
2019-03-28 15:30:00,60.56,60.6,60.26,60.39,484918.0,50.8254,50.8589,50.5736,50.6827,484918.0
2019-03-29 09:30:00,60.61,60.75,59.71,59.71,240010.0,50.8673,50.9848,50.112,50.112,240010.0
2019-03-29 10:00:00,59.73,59.8,59.33,59.43,201608.0,50.1288,50.1875,49.7931,49.877,201608.0
2019-03-29 10:30:00,59.44,60.17,59.4,60.08,135686.0,49.8854,50.4981,49.8518,50.4225,135686.0
2019-03-29 11:00:00,60.06,60.45,60.05,60.38,103073.0,50.4057,50.733,50.3973,50.6743,103073.0
2019-03-29 11:30:00,60.39,60.5,60.33,60.41,151088.0,50.6827,50.775,50.6323,50.6995,151088.0
2019-03-29 12:00:00,60.42,60.51,60.29,60.51,97310.0,50.7079,50.7834,50.5988,50.7834,97310.0
2019-03-29 12:30:00,60.5,60.52,60.37,60.5,81406.0,50.775,50.7918,50.6659,50.775,81406.0
2019-03-29 13:00:00,60.51,60.57,60.4,60.42,75872.0,50.7834,50.8338,50.6911,50.7079,75872.0
2019-03-29 13:30:00,60.42,60.45,60.27,60.27,80584.0,50.7079,50.733,50.582,50.582,80584.0
2019-03-29 14:00:00,60.27,60.31,60.23,60.3,56889.0,50.582,50.6156,50.5484,50.6072,56889.0
2019-03-29 14:30:00,60.3,60.61,60.25,60.54,80811.0,50.6072,50.8673,50.5652,50.8086,80811.0
2019-03-29 15:00:00,60.55,60.62,60.41,60.42,106639.0,50.817,50.8757,50.6995,50.7079,106639.0
2019-03-29 15:30:00,60.43,60.62,60.41,60.59,456656.0,50.7163,50.8757,50.6995,50.8505,456656.0
2019-04-01 09:30:00,61.06,61.1,60.03,60.06,105154.0,51.245,51.2786,50.3806,50.4057,105154.0
2019-04-01 10:00:00,60.07,60.64,60.07,60.37,136071.0,50.4141,50.8925,50.4141,50.6659,136071.0
2019-04-01 10:30:00,60.42,60.49,59.89,60.11,198383.0,50.7079,50.7666,50.2631,50.4477,198383.0
2019-04-01 11:00:00,60.11,60.58,60.05,60.57,409997.0,50.4477,50.8421,50.3973,50.8338,409997.0
2019-04-01 11:30:00,60.56,60.76,60.4,60.76,195505.0,50.8254,50.9932,50.6911,50.9932,195505.0
2019-04-01 12:00:00,60.75,60.99,60.59,60.71,115278.0,50.9848,51.1862,50.8505,50.9513,115278.0
2019-04-01 12:30:00,60.7,60.9,60.61,60.78,70306.0,50.9429,51.1107,50.8673,51.01,70306.0
2019-04-01 13:00:00,60.77,61.09,60.75,61.09,162685.0,51.0016,51.2702,50.9848,51.2702,162685.0
2019-04-01 13:30:00,61.1,61.14,60.97,61.12,76271.0,51.2786,51.3121,51.1695,51.2953,76271.0
2019-04-01 14:00:00,61.11,61.28,61.03,61.12,79631.0,51.287,51.4296,51.2198,51.2953,79631.0
2019-04-01 14:30:00,61.15,61.17,60.97,61.01,79697.0,51.3205,51.3373,51.1695,51.203,79697.0
2019-04-01 15:00:00,61.01,61.12,60.98,61.02,117580.0,51.203,51.2953,51.1779,51.2114,117580.0
2019-04-01 15:30:00,61.02,61.21,60.98,61.14,324470.0,51.2114,51.3709,51.1779,51.3121,324470.0
2019-04-02 09:30:00,61.22,61.23,60.52,61.02,94939.0,51.3793,51.3877,50.7918,51.2114,94939.0
2019-04-02 10:00:00,60.99,61.28,60.88,61.21,72328.0,51.1862,51.4296,51.0939,51.3709,72328.0
2019-04-02 10:30:00,61.21,61.26,60.81,60.97,192154.0,51.3709,51.4128,51.0352,51.1695,192154.0
2019-04-02 11:00:00,60.96,61.26,60.72,61.25,564097.0,51.1611,51.4128,50.9596,51.4045,564097.0
2019-04-02 11:30:00,61.25,61.43,61.08,61.34,322525.0,51.4045,51.5555,51.2618,51.48,322525.0
2019-04-02 12:00:00,61.34,61.43,61.14,61.27,151956.0,51.48,51.5555,51.3121,51.4212,151956.0
2019-04-02 12:30:00,61.27,61.35,61.14,61.17,62573.0,51.4212,51.4884,51.3121,51.3373,62573.0
2019-04-02 13:00:00,61.17,61.34,61.16,61.21,74424.0,51.3373,51.48,51.3289,51.3709,74424.0
2019-04-02 13:30:00,61.22,61.4,61.15,61.37,79697.0,51.3793,51.5303,51.3205,51.5052,79697.0
2019-04-02 14:00:00,61.38,61.51,60.96,61.05,398833.0,51.5136,51.6227,51.1611,51.2366,398833.0
2019-04-02 14:30:00,61.05,61.11,60.75,60.77,112232.0,51.2366,51.287,50.9848,51.0016,112232.0
2019-04-02 15:00:00,60.75,60.8,60.61,60.76,128449.0,50.9848,51.0268,50.8673,50.9932,128449.0
2019-04-02 15:30:00,60.76,60.79,60.53,60.63,374582.0,50.9932,51.0184,50.8002,50.8841,374582.0
2019-04-03 09:30:00,61.21,61.77,60.82,61.47,226367.0,51.3709,51.8409,51.0436,51.5891,226367.0
2019-04-03 10:00:00,61.46,62.3,61.4,61.88,251600.0,51.5807,52.2857,51.5303,51.9332,251600.0
2019-04-03 10:30:00,61.88,61.99,61.59,61.65,175691.0,51.9332,52.0255,51.6898,51.7402,175691.0
2019-04-03 11:00:00,61.66,61.83,61.42,61.58,159558.0,51.7485,51.8912,51.5471,51.6814,159558.0
2019-04-03 11:30:00,61.56,61.8,61.51,61.77,53818.0,51.6646,51.866,51.6227,51.8409,53818.0
2019-04-03 12:00:00,61.77,61.98,61.69,61.76,120482.0,51.8409,52.0171,51.7737,51.8325,120482.0
2019-04-03 12:30:00,61.77,61.95,61.76,61.88,87768.0,51.8409,51.9919,51.8325,51.9332,87768.0
2019-04-03 13:00:00,61.92,62.28,61.89,62.23,154450.0,51.9668,52.2689,51.9416,52.2269,154450.0
2019-04-03 13:30:00,62.24,62.31,62.06,62.21,198100.0,52.2353,52.2941,52.0842,52.2101,198100.0
2019-04-03 14:00:00,62.22,62.22,61.91,62.14,122170.0,52.2185,52.2185,51.9584,52.1514,122170.0
2019-04-03 14:30:00,62.13,62.13,61.55,61.9,197499.0,52.143,52.143,51.6562,51.95,197499.0
2019-04-03 15:00:00,61.89,61.97,61.59,61.72,102245.0,51.9416,52.0087,51.6898,51.7989,102245.0
2019-04-03 15:30:00,61.72,61.83,61.53,61.8,450052.0,51.7989,51.8912,51.6394,51.866,450052.0
2019-04-04 09:30:00,61.89,63.0,61.81,62.97,214884.0,51.9416,52.8731,51.8744,52.848,214884.0
2019-04-04 10:00:00,62.97,63.35,62.9,63.1,213876.0,52.848,53.1669,52.7892,52.9571,213876.0
2019-04-04 10:30:00,63.09,63.41,62.95,63.25,154784.0,52.9487,53.2172,52.8312,53.083,154784.0
2019-04-04 11:00:00,63.25,63.52,63.15,63.46,358634.0,53.083,53.3096,52.999,53.2592,358634.0
2019-04-04 11:30:00,63.45,63.54,63.34,63.51,104138.0,53.2508,53.3263,53.1585,53.3012,104138.0
2019-04-04 12:00:00,63.51,63.66,63.49,63.59,116414.0,53.3012,53.4271,53.2844,53.3683,116414.0
2019-04-04 12:30:00,63.57,63.82,63.57,63.63,147161.0,53.3515,53.5613,53.3515,53.4019,147161.0
2019-04-04 13:00:00,63.64,63.85,63.63,63.79,111469.0,53.4103,53.5865,53.4019,53.5362,111469.0
2019-04-04 13:30:00,63.8,64.12,63.78,64.05,154486.0,53.5446,53.8131,53.5278,53.7544,154486.0
2019-04-04 14:00:00,64.05,64.09,63.98,64.0,127207.0,53.7544,53.7879,53.6956,53.7124,127207.0
2019-04-04 14:30:00,64.0,64.25,63.93,64.12,161053.0,53.7124,53.9222,53.6537,53.8131,161053.0
2019-04-04 15:00:00,64.12,64.39,64.03,64.23,151392.0,53.8131,54.0397,53.7376,53.9054,151392.0
2019-04-04 15:30:00,64.25,64.47,64.25,64.45,416126.0,53.9222,54.1069,53.9222,54.0901,416126.0
2019-04-05 09:30:00,64.71,65.04,64.05,64.41,326384.0,54.3083,54.5852,53.7544,54.0565,326384.0
2019-04-05 10:00:00,64.38,64.67,64.24,64.32,189987.0,54.0313,54.2747,53.9138,53.981,189987.0
2019-04-05 10:30:00,64.34,64.6,64.33,64.39,125251.0,53.9978,54.216,53.9894,54.0397,125251.0
2019-04-05 11:00:00,64.39,64.64,64.32,64.36,223257.0,54.0397,54.2495,53.981,54.0145,223257.0
2019-04-05 11:30:00,64.35,64.5,64.18,64.2,154090.0,54.0061,54.132,53.8635,53.8803,154090.0
2019-04-05 12:00:00,64.2,64.63,64.1,64.61,120443.0,53.8803,54.2411,53.7963,54.2244,120443.0
2019-04-05 12:30:00,64.61,64.61,64.28,64.3,117061.0,54.2244,54.2244,53.9474,53.9642,117061.0
2019-04-05 13:00:00,64.29,64.44,64.21,64.39,75981.0,53.9558,54.0817,53.8887,54.0397,75981.0
2019-04-05 13:30:00,64.4,64.45,64.31,64.38,46658.0,54.0481,54.0901,53.9726,54.0313,46658.0
2019-04-05 14:00:00,64.37,64.39,64.07,64.07,110059.0,54.0229,54.0397,53.7712,53.7712,110059.0
2019-04-05 14:30:00,64.07,64.07,63.72,63.84,141659.0,53.7712,53.7712,53.4774,53.5781,141659.0
2019-04-05 15:00:00,63.84,63.93,63.71,63.82,144605.0,53.5781,53.6537,53.469,53.5613,144605.0
2019-04-05 15:30:00,63.81,63.86,63.67,63.7,580217.0,53.5529,53.5949,53.4355,53.4606,580217.0
2019-04-08 09:30:00,63.75,64.4,63.75,64.12,236861.0,53.5026,54.0481,53.5026,53.8131,236861.0
2019-04-08 10:00:00,64.18,64.18,63.45,63.51,135068.0,53.8635,53.8635,53.2508,53.3012,135068.0
2019-04-08 10:30:00,63.51,63.78,63.5,63.63,193491.0,53.3012,53.5278,53.2928,53.4019,193491.0
2019-04-08 11:00:00,63.65,63.71,63.34,63.5,170350.0,53.4187,53.469,53.1585,53.2928,170350.0
2019-04-08 11:30:00,63.5,63.8,63.46,63.76,126473.0,53.2928,53.5446,53.2592,53.511,126473.0
2019-04-08 12:00:00,63.76,63.78,63.47,63.52,137875.0,53.511,53.5278,53.2676,53.3096,137875.0
2019-04-08 12:30:00,63.51,63.59,63.33,63.35,125579.0,53.3012,53.3683,53.1501,53.1669,125579.0
2019-04-08 13:00:00,63.35,63.4,63.22,63.29,132083.0,53.1669,53.2089,53.0578,53.1165,132083.0
2019-04-08 13:30:00,63.3,63.46,63.26,63.4,99886.0,53.1249,53.2592,53.0914,53.2089,99886.0
2019-04-08 14:00:00,63.41,63.54,63.4,63.5,101839.0,53.2172,53.3263,53.2089,53.2928,101839.0
2019-04-08 14:30:00,63.5,63.59,63.45,63.53,103164.0,53.2928,53.3683,53.2508,53.318,103164.0
2019-04-08 15:00:00,63.52,63.53,63.4,63.42,101660.0,53.3096,53.318,53.2089,53.2256,101660.0
2019-04-08 15:30:00,63.42,63.42,63.09,63.32,327172.0,53.2256,53.2256,52.9487,53.1417,327172.0
2019-04-09 09:30:00,63.01,63.06,62.68,62.83,168223.0,52.8815,52.9235,52.6046,52.7305,168223.0
2019-04-09 10:00:00,62.83,62.85,62.47,62.6,135398.0,52.7305,52.7473,52.4283,52.5374,135398.0
2019-04-09 10:30:00,62.6,62.64,61.92,62.1,310561.0,52.5374,52.571,51.9668,52.1178,310561.0
2019-04-09 11:00:00,62.13,62.33,61.69,61.8,342354.0,52.143,52.3108,51.7737,51.866,342354.0
2019-04-09 11:30:00,61.8,61.95,61.65,61.65,148171.0,51.866,51.9919,51.7402,51.7402,148171.0
2019-04-09 12:00:00,61.65,61.86,61.58,61.74,109420.0,51.7402,51.9164,51.6814,51.8157,109420.0
2019-04-09 12:30:00,61.74,61.76,61.61,61.61,86200.0,51.8157,51.8325,51.7066,51.7066,86200.0
2019-04-09 13:00:00,61.61,61.69,61.49,61.58,128951.0,51.7066,51.7737,51.6059,51.6814,128951.0
2019-04-09 13:30:00,61.57,61.68,61.36,61.44,312521.0,51.673,51.7653,51.4968,51.5639,312521.0
2019-04-09 14:00:00,61.45,61.46,61.25,61.28,96418.0,51.5723,51.5807,51.4045,51.4296,96418.0
2019-04-09 14:30:00,61.27,61.4,61.11,61.2,197483.0,51.4212,51.5303,51.287,51.3625,197483.0
2019-04-09 15:00:00,61.2,61.24,60.91,60.94,194583.0,51.3625,51.3961,51.1191,51.1443,194583.0
2019-04-09 15:30:00,60.96,61.17,60.91,61.12,478580.0,51.1611,51.3373,51.1191,51.2953,478580.0
2019-04-10 09:30:00,60.22,61.18,60.08,60.96,269786.0,50.54,51.3457,50.4225,51.1611,269786.0
2019-04-10 10:00:00,60.97,61.04,60.35,60.44,284071.0,51.1695,51.2282,50.6491,50.7247,284071.0
2019-04-10 10:30:00,60.43,60.55,60.32,60.43,226476.0,50.7163,50.817,50.6239,50.7163,226476.0
2019-04-10 11:00:00,60.45,60.67,60.34,60.36,282907.0,50.733,50.9177,50.6407,50.6575,282907.0
2019-04-10 11:30:00,60.36,60.6,60.36,60.45,130988.0,50.6575,50.8589,50.6575,50.733,130988.0
2019-04-10 12:00:00,60.46,60.55,60.42,60.54,76944.0,50.7414,50.817,50.7079,50.8086,76944.0
2019-04-10 12:30:00,60.54,60.54,60.43,60.45,88386.0,50.8086,50.8086,50.7163,50.733,88386.0
2019-04-10 13:00:00,60.44,60.52,60.4,60.47,71416.0,50.7247,50.7918,50.6911,50.7498,71416.0
2019-04-10 13:30:00,60.47,60.51,60.4,60.44,86620.0,50.7498,50.7834,50.6911,50.7247,86620.0
2019-04-10 14:00:00,60.44,60.57,60.39,60.49,123092.0,50.7247,50.8338,50.6827,50.7666,123092.0
2019-04-10 14:30:00,60.48,60.67,60.47,60.61,185354.0,50.7582,50.9177,50.7498,50.8673,185354.0
2019-04-10 15:00:00,60.62,60.85,60.61,60.78,170567.0,50.8757,51.0687,50.8673,51.01,170567.0
2019-04-10 15:30:00,60.78,61.24,60.78,61.23,322898.0,51.01,51.3961,51.01,51.3877,322898.0
2019-04-11 09:30:00,61.32,61.52,61.05,61.32,295051.0,51.4632,51.6311,51.2366,51.4632,295051.0
2019-04-11 10:00:00,61.33,61.66,61.1,61.66,214815.0,51.4716,51.7485,51.2786,51.7485,214815.0
2019-04-11 10:30:00,61.66,61.85,61.55,61.74,132621.0,51.7485,51.908,51.6562,51.8157,132621.0
2019-04-11 11:00:00,61.72,61.96,61.3,61.79,136938.0,51.7989,52.0003,51.4464,51.8576,136938.0
2019-04-11 11:30:00,61.77,61.77,61.34,61.34,148438.0,51.8409,51.8409,51.48,51.48,148438.0
2019-04-11 12:00:00,61.34,61.63,61.25,61.58,141903.0,51.48,51.7234,51.4045,51.6814,141903.0
2019-04-11 12:30:00,61.57,61.57,61.36,61.48,55333.0,51.673,51.673,51.4968,51.5975,55333.0
2019-04-11 13:00:00,61.48,61.61,61.47,61.5,51614.0,51.5975,51.7066,51.5891,51.6143,51614.0
2019-04-11 13:30:00,61.49,61.5,61.08,61.09,125949.0,51.6059,51.6143,51.2618,51.2702,125949.0
2019-04-11 14:00:00,61.09,61.1,60.57,60.67,188395.0,51.2702,51.2786,50.8338,50.9177,188395.0
2019-04-11 14:30:00,60.66,60.83,60.53,60.62,193725.0,50.9093,51.052,50.8002,50.8757,193725.0
2019-04-11 15:00:00,60.62,60.8,60.59,60.75,129883.0,50.8757,51.0268,50.8505,50.9848,129883.0
2019-04-11 15:30:00,60.75,60.79,60.67,60.73,292396.0,50.9848,51.0184,50.9177,50.968,292396.0
2019-04-12 09:30:00,61.15,61.46,60.95,61.3,89962.0,51.3205,51.5807,51.1527,51.4464,89962.0
2019-04-12 10:00:00,61.29,61.31,60.95,61.17,102874.0,51.438,51.4548,51.1527,51.3373,102874.0
2019-04-12 10:30:00,61.18,61.39,61.15,61.33,99023.0,51.3457,51.5219,51.3205,51.4716,99023.0
2019-04-12 11:00:00,61.34,61.5,61.15,61.15,60935.0,51.48,51.6143,51.3205,51.3205,60935.0
2019-04-12 11:30:00,61.17,61.27,61.11,61.22,79512.0,51.3373,51.4212,51.287,51.3793,79512.0
2019-04-12 12:00:00,61.21,61.32,61.17,61.29,36988.0,51.3709,51.4632,51.3373,51.438,36988.0
2019-04-12 12:30:00,61.29,61.39,61.26,61.39,41044.0,51.438,51.5219,51.4128,51.5219,41044.0
2019-04-12 13:00:00,61.37,61.56,61.37,61.53,43637.0,51.5052,51.6646,51.5052,51.6394,43637.0
2019-04-12 13:30:00,61.53,61.67,61.52,61.59,56363.0,51.6394,51.7569,51.6311,51.6898,56363.0
2019-04-12 14:00:00,61.58,61.68,61.53,61.68,57305.0,51.6814,51.7653,51.6394,51.7653,57305.0
2019-04-12 14:30:00,61.68,61.86,61.67,61.85,65128.0,51.7653,51.9164,51.7569,51.908,65128.0
2019-04-12 15:00:00,61.85,61.96,61.81,61.92,90192.0,51.908,52.0003,51.8744,51.9668,90192.0
2019-04-12 15:30:00,61.91,61.92,61.78,61.92,221624.0,51.9584,51.9668,51.8493,51.9668,221624.0
2019-04-15 09:30:00,61.81,62.5,61.53,62.34,105716.0,51.8744,52.4535,51.6394,52.3192,105716.0
2019-04-15 10:00:00,62.31,62.6,62.22,62.51,73213.0,52.2941,52.5374,52.2185,52.4619,73213.0
2019-04-15 10:30:00,62.51,62.76,62.42,62.56,129214.0,52.4619,52.6717,52.3864,52.5039,129214.0
2019-04-15 11:00:00,62.57,62.98,62.57,62.87,67560.0,52.5123,52.8564,52.5123,52.764,67560.0
2019-04-15 11:30:00,62.87,63.09,62.77,62.91,113936.0,52.764,52.9487,52.6801,52.7976,113936.0
2019-04-15 12:00:00,62.9,62.94,62.61,62.69,82281.0,52.7892,52.8228,52.5458,52.613,82281.0
2019-04-15 12:30:00,62.69,62.73,62.55,62.62,70522.0,52.613,52.6466,52.4955,52.5542,70522.0
2019-04-15 13:00:00,62.6,62.6,62.29,62.35,146598.0,52.5374,52.5374,52.2773,52.3276,146598.0
2019-04-15 13:30:00,62.34,62.6,62.32,62.59,132008.0,52.3192,52.5374,52.3025,52.5291,132008.0
2019-04-15 14:00:00,62.6,62.85,62.56,62.85,73841.0,52.5374,52.7473,52.5039,52.7473,73841.0
2019-04-15 14:30:00,62.85,62.86,62.74,62.81,63201.0,52.7473,52.7557,52.6549,52.7137,63201.0
2019-04-15 15:00:00,62.81,62.95,62.78,62.94,63279.0,52.7137,52.8312,52.6885,52.8228,63279.0
2019-04-15 15:30:00,62.94,63.06,62.8,63.01,395094.0,52.8228,52.9235,52.7053,52.8815,395094.0
2019-04-16 09:30:00,63.37,63.52,63.03,63.26,96299.0,53.1837,53.3096,52.8983,53.0914,96299.0
2019-04-16 10:00:00,63.26,63.32,63.05,63.19,99276.0,53.0914,53.1417,52.9151,53.0326,99276.0
2019-04-16 10:30:00,63.2,63.26,63.03,63.1,116144.0,53.041,53.0914,52.8983,52.9571,116144.0
2019-04-16 11:00:00,63.1,63.19,62.89,62.99,190242.0,52.9571,53.0326,52.7808,52.8648,190242.0
2019-04-16 11:30:00,62.97,63.09,62.94,63.06,57264.0,52.848,52.9487,52.8228,52.9235,57264.0
2019-04-16 12:00:00,63.06,63.38,63.06,63.37,54919.0,52.9235,53.1921,52.9235,53.1837,54919.0
2019-04-16 12:30:00,63.37,63.44,63.31,63.31,52328.0,53.1837,53.2424,53.1333,53.1333,52328.0
2019-04-16 13:00:00,63.3,63.32,63.17,63.18,59384.0,53.1249,53.1417,53.0158,53.0242,59384.0
2019-04-16 13:30:00,63.19,63.26,63.12,63.2,56252.0,53.0326,53.0914,52.9739,53.041,56252.0
2019-04-16 14:00:00,63.19,63.23,63.1,63.2,75976.0,53.0326,53.0662,52.9571,53.041,75976.0
2019-04-16 14:30:00,63.2,63.43,63.18,63.32,91183.0,53.041,53.234,53.0242,53.1417,91183.0
2019-04-16 15:00:00,63.32,63.56,63.29,63.48,81003.0,53.1417,53.3431,53.1165,53.276,81003.0
2019-04-16 15:30:00,63.49,63.58,63.35,63.55,299336.0,53.2844,53.3599,53.1669,53.3347,299336.0
2019-04-17 09:30:00,63.15,63.42,62.98,63.21,90986.0,53.3199,53.5479,53.1764,53.3706,90986.0
2019-04-17 10:00:00,63.21,63.22,62.79,62.89,75073.0,53.3706,53.379,53.016,53.1004,75073.0
2019-04-17 10:30:00,62.91,63.07,62.61,62.62,73456.0,53.1173,53.2524,52.864,52.8724,73456.0
2019-04-17 11:00:00,62.65,62.8,62.5,62.53,52721.0,52.8978,53.0244,52.7711,52.7964,52721.0
2019-04-17 11:30:00,62.51,62.87,62.45,62.8,65982.0,52.7796,53.0835,52.7289,53.0244,65982.0
2019-04-17 12:00:00,62.79,62.83,62.49,62.63,39979.0,53.016,53.0497,52.7627,52.8809,39979.0
2019-04-17 12:30:00,62.64,62.77,62.62,62.72,28343.0,52.8893,52.9991,52.8724,52.9569,28343.0
2019-04-17 13:00:00,62.73,62.8,62.64,62.71,27171.0,52.9653,53.0244,52.8893,52.9484,27171.0
2019-04-17 13:30:00,62.73,62.77,62.62,62.67,28233.0,52.9653,52.9991,52.8724,52.9147,28233.0
2019-04-17 14:00:00,62.68,62.83,62.67,62.68,35464.0,52.9231,53.0497,52.9147,52.9231,35464.0
2019-04-17 14:30:00,62.7,62.89,62.68,62.88,38247.0,52.94,53.1004,52.9231,53.092,38247.0
2019-04-17 15:00:00,62.88,62.9,62.66,62.71,50813.0,53.092,53.1089,52.9062,52.9484,50813.0
2019-04-17 15:30:00,62.71,62.98,62.71,62.75,259550.0,52.9484,53.1764,52.9484,52.9822,259550.0
2019-04-18 09:30:00,62.76,62.83,62.17,62.37,108088.0,52.9906,53.0497,52.4925,52.6614,108088.0
2019-04-18 10:00:00,62.38,62.62,62.11,62.31,93031.0,52.6698,52.8724,52.4418,52.6107,93031.0
2019-04-18 10:30:00,62.3,62.68,62.28,62.68,75157.0,52.6023,52.9231,52.5854,52.9231,75157.0
2019-04-18 11:00:00,62.65,62.7,62.31,62.41,63507.0,52.8978,52.94,52.6107,52.6951,63507.0
2019-04-18 11:30:00,62.43,62.55,62.35,62.52,62570.0,52.712,52.8133,52.6445,52.788,62570.0
2019-04-18 12:00:00,62.51,62.72,62.48,62.49,53675.0,52.7796,52.9569,52.7542,52.7627,53675.0
2019-04-18 12:30:00,62.49,62.62,62.43,62.43,47092.0,52.7627,52.8724,52.712,52.712,47092.0
2019-04-18 13:00:00,62.43,62.48,62.36,62.38,50655.0,52.712,52.7542,52.6529,52.6698,50655.0
2019-04-18 13:30:00,62.38,62.38,62.0,62.03,72077.0,52.6698,52.6698,52.3489,52.3743,72077.0
2019-04-18 14:00:00,62.01,62.15,61.85,62.13,72196.0,52.3574,52.4756,52.2223,52.4587,72196.0
2019-04-18 14:30:00,62.13,62.13,61.82,61.83,76072.0,52.4587,52.4587,52.197,52.2054,76072.0
2019-04-18 15:00:00,61.83,61.96,61.74,61.95,122423.0,52.2054,52.3152,52.1294,52.3067,122423.0
2019-04-18 15:30:00,61.93,61.95,61.77,61.83,259005.0,52.2898,52.3067,52.1548,52.2054,259005.0
2019-04-22 09:30:00,61.61,61.8,60.9,61.06,89618.0,52.0197,52.1801,51.4202,51.5553,89618.0
2019-04-22 10:00:00,61.07,61.07,60.22,60.45,266842.0,51.5637,51.5637,50.846,51.0402,266842.0
2019-04-22 10:30:00,60.41,60.68,60.36,60.53,94304.0,51.0065,51.2344,50.9642,51.1078,94304.0
2019-04-22 11:00:00,60.51,60.78,60.49,60.63,91655.0,51.0909,51.3189,51.074,51.1922,91655.0
2019-04-22 11:30:00,60.63,61.05,60.6,60.97,63919.0,51.1922,51.5468,51.1669,51.4793,63919.0
2019-04-22 12:00:00,60.96,61.05,60.82,60.82,66794.0,51.4708,51.5468,51.3526,51.3526,66794.0
2019-04-22 12:30:00,60.82,60.82,60.66,60.67,82462.0,51.3526,51.3526,51.2175,51.226,82462.0
2019-04-22 13:00:00,60.67,60.69,60.52,60.6,85166.0,51.226,51.2429,51.0993,51.1669,85166.0
2019-04-22 13:30:00,60.6,60.61,60.23,60.24,115642.0,51.1669,51.1753,50.8545,50.8629,115642.0
2019-04-22 14:00:00,60.24,60.24,59.88,59.92,86577.0,50.8629,50.8629,50.559,50.5927,86577.0
2019-04-22 14:30:00,59.92,59.92,59.46,59.66,112376.0,50.5927,50.5927,50.2043,50.3732,112376.0
2019-04-22 15:00:00,59.68,59.68,59.45,59.6,59148.0,50.3901,50.3901,50.1959,50.3225,59148.0
2019-04-22 15:30:00,59.61,59.74,59.54,59.68,217850.0,50.331,50.4407,50.2719,50.3901,217850.0
2019-04-23 09:30:00,59.94,60.16,59.51,59.75,140803.0,50.6096,50.7954,50.2465,50.4492,140803.0
2019-04-23 10:00:00,59.76,59.94,59.54,59.62,85713.0,50.4576,50.6096,50.2719,50.3394,85713.0
2019-04-23 10:30:00,59.62,59.89,59.32,59.34,66634.0,50.3394,50.5674,50.0861,50.103,66634.0
2019-04-23 11:00:00,59.35,59.55,59.13,59.39,152646.0,50.1115,50.2803,49.9257,50.1452,152646.0
2019-04-23 11:30:00,59.36,59.83,59.36,59.79,60986.0,50.1199,50.5167,50.1199,50.483,60986.0
2019-04-23 12:00:00,59.8,60.1,59.8,60.05,53888.0,50.4914,50.7447,50.4914,50.7025,53888.0
2019-04-23 12:30:00,60.06,60.08,59.82,59.98,88946.0,50.7109,50.7278,50.5083,50.6434,88946.0
2019-04-23 13:00:00,59.98,60.43,59.87,60.39,137087.0,50.6434,51.0233,50.5505,50.9896,137087.0
2019-04-23 13:30:00,60.37,60.42,60.16,60.26,72046.0,50.9727,51.0149,50.7954,50.8798,72046.0
2019-04-23 14:00:00,60.26,60.56,60.21,60.48,99170.0,50.8798,51.1331,50.8376,51.0656,99170.0
2019-04-23 14:30:00,60.48,60.51,60.16,60.17,139308.0,51.0656,51.0909,50.7954,50.8038,139308.0
2019-04-23 15:00:00,60.13,60.45,60.1,60.33,82684.0,50.77,51.0402,50.7447,50.9389,82684.0
2019-04-23 15:30:00,60.32,60.35,60.2,60.24,219777.0,50.9305,50.9558,50.8291,50.8629,219777.0
2019-04-24 09:30:00,60.6,61.1,60.3,61.06,110833.0,51.1669,51.589,50.9136,51.5553,110833.0
2019-04-24 10:00:00,61.04,61.29,60.99,61.19,76552.0,51.5384,51.7495,51.4962,51.665,76552.0
2019-04-24 10:30:00,61.17,61.7,61.16,61.68,107487.0,51.6481,52.0956,51.6397,52.0788,107487.0
2019-04-24 11:00:00,61.69,62.0,61.64,61.86,103580.0,52.0872,52.3489,52.045,52.2307,103580.0
2019-04-24 11:30:00,61.86,61.89,61.67,61.77,62659.0,52.2307,52.2561,52.0703,52.1548,62659.0
2019-04-24 12:00:00,61.78,61.89,61.72,61.89,109887.0,52.1632,52.2561,52.1125,52.2561,109887.0
2019-04-24 12:30:00,61.89,61.9,61.74,61.75,38901.0,52.2561,52.2645,52.1294,52.1379,38901.0
2019-04-24 13:00:00,61.73,61.73,61.5,61.64,44936.0,52.121,52.121,51.9268,52.045,44936.0
2019-04-24 13:30:00,61.63,61.82,61.57,61.64,34625.0,52.0365,52.197,51.9859,52.045,34625.0
2019-04-24 14:00:00,61.63,61.81,61.61,61.75,49339.0,52.0365,52.1885,52.0197,52.1379,49339.0
2019-04-24 14:30:00,61.75,61.79,61.69,61.73,41852.0,52.1379,52.1716,52.0872,52.121,41852.0
2019-04-24 15:00:00,61.75,61.91,61.73,61.83,46403.0,52.1379,52.273,52.121,52.2054,46403.0
2019-04-24 15:30:00,61.85,61.88,61.71,61.81,198899.0,52.2223,52.2476,52.1041,52.1885,198899.0
2019-04-25 09:30:00,61.81,61.98,61.42,61.63,90059.0,52.1885,52.3321,51.8592,52.0365,90059.0
2019-04-25 10:00:00,61.58,61.58,61.02,61.18,53966.0,51.9943,51.9943,51.5215,51.6566,53966.0
2019-04-25 10:30:00,61.15,61.21,60.9,61.2,118371.0,51.6313,51.6819,51.4202,51.6735,118371.0
2019-04-25 11:00:00,61.2,61.27,60.93,61.14,65035.0,51.6735,51.7326,51.4455,51.6228,65035.0
2019-04-25 11:30:00,61.13,61.44,61.13,61.3,97323.0,51.6144,51.8761,51.6144,51.7579,97323.0
2019-04-25 12:00:00,61.31,61.34,60.95,60.95,28982.0,51.7664,51.7917,51.4624,51.4624,28982.0
2019-04-25 12:30:00,60.97,61.06,60.88,61.04,28741.0,51.4793,51.5553,51.4033,51.5384,28741.0
2019-04-25 13:00:00,61.04,61.13,60.9,61.13,26011.0,51.5384,51.6144,51.4202,51.6144,26011.0
2019-04-25 13:30:00,61.13,61.2,60.91,60.95,164004.0,51.6144,51.6735,51.4286,51.4624,164004.0
2019-04-25 14:00:00,60.95,61.05,60.92,60.94,33555.0,51.4624,51.5468,51.4371,51.454,33555.0
2019-04-25 14:30:00,60.94,60.94,60.76,60.79,74342.0,51.454,51.454,51.302,51.3273,74342.0
2019-04-25 15:00:00,60.78,60.78,60.31,60.53,91294.0,51.3189,51.3189,50.922,51.1078,91294.0
2019-04-25 15:30:00,60.54,60.62,60.39,60.41,202749.0,51.1162,51.1838,50.9896,51.0065,202749.0
2019-04-26 09:30:00,60.22,60.23,59.19,59.39,149627.0,50.846,50.8545,49.9764,50.1452,149627.0
2019-04-26 10:00:00,59.39,59.43,59.21,59.27,97680.0,50.1452,50.179,49.9932,50.0439,97680.0
2019-04-26 10:30:00,59.25,59.45,59.23,59.38,140321.0,50.027,50.1959,50.0101,50.1368,140321.0
2019-04-26 11:00:00,59.37,59.54,59.31,59.45,127801.0,50.1283,50.2719,50.0777,50.1959,127801.0
2019-04-26 11:30:00,59.45,59.66,59.33,59.65,132876.0,50.1959,50.3732,50.0946,50.3648,132876.0
2019-04-26 12:00:00,59.65,59.85,59.65,59.67,83480.0,50.3648,50.5336,50.3648,50.3816,83480.0
2019-04-26 12:30:00,59.67,59.86,59.67,59.77,38742.0,50.3816,50.5421,50.3816,50.4661,38742.0
2019-04-26 13:00:00,59.76,59.86,59.64,59.65,43906.0,50.4576,50.5421,50.3563,50.3648,43906.0
2019-04-26 13:30:00,59.65,59.74,59.59,59.72,89839.0,50.3648,50.4407,50.3141,50.4239,89839.0
2019-04-26 14:00:00,59.71,59.72,59.53,59.54,57421.0,50.4154,50.4239,50.2634,50.2719,57421.0
2019-04-26 14:30:00,59.54,59.57,59.43,59.46,48409.0,50.2719,50.2972,50.179,50.2043,48409.0
2019-04-26 15:00:00,59.48,59.59,59.43,59.51,122181.0,50.2212,50.3141,50.179,50.2465,122181.0
2019-04-26 15:30:00,59.51,59.53,59.29,59.34,337700.0,50.2465,50.2634,50.0608,50.103,337700.0
2019-04-29 09:30:00,59.2,59.4,58.86,59.26,100372.0,49.9848,50.1537,49.6977,50.0355,100372.0
2019-04-29 10:00:00,59.27,59.4,59.02,59.32,86401.0,50.0439,50.1537,49.8328,50.0861,86401.0
2019-04-29 10:30:00,59.33,59.33,59.08,59.15,54710.0,50.0946,50.0946,49.8835,49.9426,54710.0
2019-04-29 11:00:00,59.12,59.16,58.95,59.1,60832.0,49.9173,49.951,49.7737,49.9004,60832.0
2019-04-29 11:30:00,59.11,59.27,59.0,59.0,91336.0,49.9088,50.0439,49.8159,49.8159,91336.0
2019-04-29 12:00:00,59.01,59.11,58.95,59.08,87088.0,49.8244,49.9088,49.7737,49.8835,87088.0
2019-04-29 12:30:00,59.09,59.25,59.03,59.24,83232.0,49.8919,50.027,49.8413,50.0186,83232.0
2019-04-29 13:00:00,59.25,59.25,58.96,59.0,55380.0,50.027,50.027,49.7822,49.8159,55380.0
2019-04-29 13:30:00,59.0,59.01,58.8,58.81,87125.0,49.8159,49.8244,49.6471,49.6555,87125.0
2019-04-29 14:00:00,58.85,58.92,58.75,58.77,62166.0,49.6893,49.7484,49.6049,49.6217,62166.0
2019-04-29 14:30:00,58.76,58.86,58.63,58.82,168776.0,49.6133,49.6977,49.5035,49.664,168776.0
2019-04-29 15:00:00,58.86,58.9,58.67,58.68,109142.0,49.6977,49.7315,49.5373,49.5457,109142.0
2019-04-29 15:30:00,58.68,58.83,58.56,58.76,247071.0,49.5457,49.6724,49.4444,49.6133,247071.0
2019-04-30 09:30:00,58.65,59.0,57.57,57.58,221059.0,49.5204,49.8159,48.6085,48.617,221059.0
2019-04-30 10:00:00,57.58,57.67,57.09,57.52,231842.0,48.617,48.693,48.2032,48.5663,231842.0
2019-04-30 10:30:00,57.52,58.03,57.49,57.56,193824.0,48.5663,48.9969,48.541,48.6001,193824.0
2019-04-30 11:00:00,57.56,57.58,56.99,57.14,175684.0,48.6001,48.617,48.1188,48.2455,175684.0
2019-04-30 11:30:00,57.14,57.36,57.09,57.28,94166.0,48.2455,48.4312,48.2032,48.3637,94166.0
2019-04-30 12:00:00,57.27,57.66,57.27,57.39,83328.0,48.3552,48.6845,48.3552,48.4566,83328.0
2019-04-30 12:30:00,57.38,57.53,57.34,57.43,73102.0,48.4481,48.5748,48.4143,48.4903,73102.0
2019-04-30 13:00:00,57.43,57.47,57.27,57.31,91190.0,48.4903,48.5241,48.3552,48.389,91190.0
2019-04-30 13:30:00,57.3,57.52,57.26,57.5,70227.0,48.3806,48.5663,48.3468,48.5494,70227.0
2019-04-30 14:00:00,57.51,57.51,57.22,57.23,97949.0,48.5579,48.5579,48.313,48.3215,97949.0
2019-04-30 14:30:00,57.23,57.35,57.17,57.3,114826.0,48.3215,48.4228,48.2708,48.3806,114826.0
2019-04-30 15:00:00,57.31,57.38,57.16,57.16,170452.0,48.389,48.4481,48.2624,48.2624,170452.0
2019-04-30 15:30:00,57.16,57.38,57.13,57.22,385517.0,48.2624,48.4481,48.237,48.313,385517.0
2019-05-01 09:30:00,57.23,57.36,56.25,56.61,242776.0,48.3215,48.4312,47.494,47.798,242776.0
2019-05-01 10:00:00,56.59,56.64,56.04,56.09,197296.0,47.7811,47.8233,47.3167,47.3589,197296.0
2019-05-01 10:30:00,56.08,56.33,56.06,56.31,201576.0,47.3505,47.5616,47.3336,47.5447,201576.0
2019-05-01 11:00:00,56.31,56.39,56.19,56.21,138302.0,47.5447,47.6122,47.4433,47.4602,138302.0
2019-05-01 11:30:00,56.22,56.4,56.15,56.21,131807.0,47.4687,47.6207,47.4096,47.4602,131807.0
2019-05-01 12:00:00,56.22,56.46,56.17,56.36,264035.0,47.4687,47.6713,47.4265,47.5869,264035.0
2019-05-01 12:30:00,56.37,56.51,56.22,56.29,65009.0,47.5953,47.7135,47.4687,47.5278,65009.0
2019-05-01 13:00:00,56.29,56.55,56.26,56.53,90705.0,47.5278,47.7473,47.5024,47.7304,90705.0
2019-05-01 13:30:00,56.53,56.74,56.49,56.52,211834.0,47.7304,47.9077,47.6966,47.722,211834.0
2019-05-01 14:00:00,56.52,56.87,56.51,56.76,146975.0,47.722,48.0175,47.7135,47.9246,146975.0
2019-05-01 14:30:00,56.75,56.79,56.47,56.64,156646.0,47.9162,47.9499,47.6798,47.8233,156646.0
2019-05-01 15:00:00,56.64,56.79,56.54,56.61,189267.0,47.8233,47.9499,47.7389,47.798,189267.0
2019-05-01 15:30:00,56.6,56.62,56.03,56.09,504781.0,47.7895,47.8064,47.3083,47.3589,504781.0
2019-05-02 09:30:00,56.43,56.92,55.28,55.39,187148.0,47.646,48.0597,46.675,46.7679,187148.0
2019-05-02 10:00:00,55.39,56.02,55.37,56.0,144389.0,46.7679,47.2998,46.751,47.2829,144389.0
2019-05-02 10:30:00,56.03,56.21,55.94,56.2,125808.0,47.3083,47.4602,47.2323,47.4518,125808.0
2019-05-02 11:00:00,56.23,56.71,56.15,56.2,181788.0,47.4771,47.8824,47.4096,47.4518,181788.0
2019-05-02 11:30:00,56.22,56.28,56.01,56.22,137012.0,47.4687,47.5193,47.2914,47.4687,137012.0
2019-05-02 12:00:00,56.26,56.5,56.15,56.19,85669.0,47.5024,47.7051,47.4096,47.4433,85669.0
2019-05-02 12:30:00,56.19,56.22,56.08,56.1,48560.0,47.4433,47.4687,47.3505,47.3674,48560.0
2019-05-02 13:00:00,56.13,56.2,56.05,56.09,79012.0,47.3927,47.4518,47.3251,47.3589,79012.0
2019-05-02 13:30:00,56.09,56.21,55.9,55.9,96558.0,47.3589,47.4602,47.1985,47.1985,96558.0
2019-05-02 14:00:00,55.9,55.94,55.68,55.69,76565.0,47.1985,47.2323,47.0127,47.0212,76565.0
2019-05-02 14:30:00,55.7,55.95,55.66,55.78,83642.0,47.0296,47.2407,46.9958,47.0972,83642.0
2019-05-02 15:00:00,55.77,55.88,55.74,55.78,104719.0,47.0887,47.1816,47.0634,47.0972,104719.0
2019-05-02 15:30:00,55.78,55.84,55.58,55.81,387897.0,47.0972,47.1478,46.9283,47.1225,387897.0
2019-05-03 09:30:00,55.93,56.0,55.32,55.74,136604.0,47.2238,47.2829,46.7088,47.0634,136604.0
2019-05-03 10:00:00,55.77,55.9,55.47,55.8,140366.0,47.0887,47.1985,46.8354,47.1141,140366.0
2019-05-03 10:30:00,55.82,55.82,55.42,55.56,93383.0,47.1309,47.1309,46.7932,46.9114,93383.0
2019-05-03 11:00:00,55.57,55.61,55.25,55.55,139407.0,46.9199,46.9536,46.6497,46.903,139407.0
2019-05-03 11:30:00,55.53,55.55,55.17,55.17,127188.0,46.8861,46.903,46.5821,46.5821,127188.0
2019-05-03 12:00:00,55.17,55.4,55.17,55.38,98149.0,46.5821,46.7763,46.5821,46.7594,98149.0
2019-05-03 12:30:00,55.39,55.41,55.12,55.29,85140.0,46.7679,46.7848,46.5399,46.6834,85140.0
2019-05-03 13:00:00,55.29,55.35,55.08,55.1,108624.0,46.6834,46.7341,46.5061,46.523,108624.0
2019-05-03 13:30:00,55.1,55.18,55.01,55.18,117872.0,46.523,46.5906,46.447,46.5906,117872.0
2019-05-03 14:00:00,55.2,55.45,55.19,55.33,80833.0,46.6075,46.8185,46.599,46.7172,80833.0
2019-05-03 14:30:00,55.33,55.6,55.27,55.54,119059.0,46.7172,46.9452,46.6666,46.8945,119059.0
2019-05-03 15:00:00,55.54,55.58,55.32,55.36,109755.0,46.8945,46.9283,46.7088,46.7425,109755.0
2019-05-03 15:30:00,55.36,55.45,55.21,55.28,389088.0,46.7425,46.8185,46.6159,46.675,389088.0
2019-05-06 09:30:00,54.37,54.7,54.0,54.68,319666.0,45.9067,46.1853,45.5942,46.1684,319666.0
2019-05-06 10:00:00,54.67,54.69,54.11,54.15,205728.0,46.16,46.1768,45.6871,45.7209,205728.0
2019-05-06 10:30:00,54.15,54.24,53.82,54.09,205695.0,45.7209,45.7969,45.4423,45.6702,205695.0
2019-05-06 11:00:00,54.08,54.24,53.9,54.1,164852.0,45.6618,45.7969,45.5098,45.6787,164852.0
2019-05-06 11:30:00,54.1,54.15,53.63,53.64,130413.0,45.6787,45.7209,45.2818,45.2903,130413.0
2019-05-06 12:00:00,53.63,54.11,53.41,53.96,329466.0,45.2818,45.6871,45.0961,45.5605,329466.0
2019-05-06 12:30:00,53.95,54.36,53.9,54.28,122895.0,45.552,45.8982,45.5098,45.8307,122895.0
2019-05-06 13:00:00,54.27,54.46,54.16,54.45,90606.0,45.8222,45.9826,45.7293,45.9742,90606.0
2019-05-06 13:30:00,54.46,54.54,54.27,54.36,95770.0,45.9826,46.0502,45.8222,45.8982,95770.0
2019-05-06 14:00:00,54.37,54.4,54.24,54.4,88572.0,45.9067,45.932,45.7969,45.932,88572.0
2019-05-06 14:30:00,54.41,54.48,54.3,54.33,109154.0,45.9404,45.9995,45.8475,45.8729,109154.0
2019-05-06 15:00:00,54.35,54.48,54.29,54.37,83136.0,45.8898,45.9995,45.8391,45.9067,83136.0
2019-05-06 15:30:00,54.37,54.42,54.24,54.38,386258.0,45.9067,45.9489,45.7969,45.9151,386258.0
2019-05-07 09:30:00,54.2,54.78,54.0,54.27,173031.0,45.7631,46.2528,45.5942,45.8222,173031.0
2019-05-07 10:00:00,54.26,54.35,53.72,53.85,135883.0,45.8138,45.8898,45.3578,45.4676,135883.0
2019-05-07 10:30:00,53.85,53.87,53.45,53.53,142903.0,45.4676,45.4845,45.1299,45.1974,142903.0
2019-05-07 11:00:00,53.54,53.62,53.1,53.33,181458.0,45.2059,45.2734,44.8343,45.0285,181458.0
2019-05-07 11:30:00,53.33,53.65,53.23,53.61,187663.0,45.0285,45.2987,44.9441,45.265,187663.0
2019-05-07 12:00:00,53.59,53.86,53.35,53.81,170470.0,45.2481,45.476,45.0454,45.4338,170470.0
2019-05-07 12:30:00,53.81,53.99,53.72,53.89,86142.0,45.4338,45.5858,45.3578,45.5014,86142.0
2019-05-07 13:00:00,53.89,53.89,53.71,53.74,252009.0,45.5014,45.5014,45.3494,45.3747,252009.0
2019-05-07 13:30:00,53.73,54.0,53.6,53.97,122057.0,45.3663,45.5942,45.2565,45.5689,122057.0
2019-05-07 14:00:00,53.95,53.99,53.66,53.81,196054.0,45.552,45.5858,45.3072,45.4338,196054.0
2019-05-07 14:30:00,53.82,54.3,53.7,54.25,544110.0,45.4423,45.8475,45.3409,45.8053,544110.0
2019-05-07 15:00:00,54.24,54.27,53.9,54.15,223605.0,45.7969,45.8222,45.5098,45.7209,223605.0
2019-05-07 15:30:00,54.15,54.26,53.9,54.24,508413.0,45.7209,45.8138,45.5098,45.7969,508413.0
2019-05-08 09:30:00,54.01,55.01,53.92,55.0,293989.0,45.6027,46.447,45.5267,46.4386,293989.0
2019-05-08 10:00:00,54.99,55.56,54.94,55.47,430259.0,46.4301,46.9114,46.3879,46.8354,430259.0
2019-05-08 10:30:00,55.47,55.86,55.24,55.42,322883.0,46.8354,47.1647,46.6412,46.7932,322883.0
2019-05-08 11:00:00,55.41,56.12,55.41,55.9,407684.0,46.7848,47.3842,46.7848,47.1985,407684.0
2019-05-08 11:30:00,55.91,56.02,55.51,55.95,213175.0,47.2069,47.2998,46.8692,47.2407,213175.0
2019-05-08 12:00:00,55.96,56.0,55.73,55.97,359269.0,47.2491,47.2829,47.055,47.2576,359269.0
2019-05-08 12:30:00,55.97,56.06,55.68,55.74,207094.0,47.2576,47.3336,47.0127,47.0634,207094.0
2019-05-08 13:00:00,55.72,56.06,55.64,56.04,120692.0,47.0465,47.3336,46.979,47.3167,120692.0
2019-05-08 13:30:00,56.05,56.26,56.02,56.07,232741.0,47.3251,47.5024,47.2998,47.342,232741.0
2019-05-08 14:00:00,56.08,56.19,55.95,56.19,115088.0,47.3505,47.4433,47.2407,47.4433,115088.0
2019-05-08 14:30:00,56.18,56.45,56.15,56.4,230581.0,47.4349,47.6629,47.4096,47.6207,230581.0
2019-05-08 15:00:00,56.41,56.48,56.2,56.23,163624.0,47.6291,47.6882,47.4518,47.4771,163624.0
2019-05-08 15:30:00,56.23,56.25,55.88,55.96,537737.0,47.4771,47.494,47.1816,47.2491,537737.0
2019-05-09 09:30:00,55.6,56.47,55.6,56.39,491078.0,46.9452,47.6798,46.9452,47.6122,491078.0
2019-05-09 10:00:00,56.41,56.7,56.07,56.22,320701.0,47.6291,47.874,47.342,47.4687,320701.0
2019-05-09 10:30:00,56.25,56.35,55.99,56.08,218527.0,47.494,47.5784,47.2745,47.3505,218527.0
2019-05-09 11:00:00,56.08,56.59,56.06,56.39,191652.0,47.3505,47.7811,47.3336,47.6122,191652.0
2019-05-09 11:30:00,56.39,56.78,56.21,56.76,312715.0,47.6122,47.9415,47.4602,47.9246,312715.0
2019-05-09 12:00:00,56.75,56.85,56.52,56.65,152529.0,47.9162,48.0006,47.722,47.8317,152529.0
2019-05-09 12:30:00,56.68,57.06,56.68,56.88,172746.0,47.8571,48.1779,47.8571,48.0259,172746.0
2019-05-09 13:00:00,56.89,56.95,56.61,56.76,104626.0,48.0344,48.085,47.798,47.9246,104626.0
2019-05-09 13:30:00,56.75,57.1,56.74,57.04,128093.0,47.9162,48.2117,47.9077,48.161,128093.0
2019-05-09 14:00:00,57.04,57.22,56.89,57.22,170679.0,48.161,48.313,48.0344,48.313,170679.0
2019-05-09 14:30:00,57.23,57.31,57.1,57.13,178638.0,48.3215,48.389,48.2117,48.237,178638.0
2019-05-09 15:00:00,57.13,57.14,56.72,57.12,216588.0,48.237,48.2455,47.8908,48.2286,216588.0
2019-05-09 15:30:00,57.13,57.29,56.72,56.84,694010.0,48.237,48.3721,47.8908,47.9922,694010.0
2019-05-10 09:30:00,56.87,57.38,56.74,57.05,169092.0,48.0175,48.4481,47.9077,48.1695,169092.0
2019-05-10 10:00:00,57.04,57.1,56.56,56.94,398184.0,48.161,48.2117,47.7558,48.0766,398184.0
2019-05-10 10:30:00,56.95,56.99,56.45,56.5,259531.0,48.085,48.1188,47.6629,47.7051,259531.0
2019-05-10 11:00:00,56.46,57.02,56.42,56.84,222767.0,47.6713,48.1441,47.6375,47.9922,222767.0
2019-05-10 11:30:00,56.84,57.13,56.83,57.01,143538.0,47.9922,48.237,47.9837,48.1357,143538.0
2019-05-10 12:00:00,57.01,57.43,57.01,57.34,90983.0,48.1357,48.4903,48.1357,48.4143,90983.0
2019-05-10 12:30:00,57.33,57.7,57.29,57.53,128801.0,48.4059,48.7183,48.3721,48.5748,128801.0
2019-05-10 13:00:00,57.53,57.89,57.51,57.66,152668.0,48.5748,48.8787,48.5579,48.6845,152668.0
2019-05-10 13:30:00,57.68,58.01,57.62,57.83,93636.0,48.7014,48.98,48.6507,48.8281,93636.0
2019-05-10 14:00:00,57.85,57.93,57.48,57.56,126127.0,48.8449,48.9125,48.5325,48.6001,126127.0
2019-05-10 14:30:00,57.57,57.6,57.35,57.52,186161.0,48.6085,48.6339,48.4228,48.5663,186161.0
2019-05-10 15:00:00,57.53,57.94,57.53,57.79,163421.0,48.5748,48.9209,48.5748,48.7943,163421.0
2019-05-10 15:30:00,57.79,57.8,57.38,57.63,365635.0,48.7943,48.8027,48.4481,48.6592,365635.0
2019-05-13 09:30:00,56.53,56.87,55.57,55.87,174487.0,47.7304,48.0175,46.9199,47.1732,174487.0
2019-05-13 10:00:00,55.84,55.84,55.24,55.44,137767.0,47.1478,47.1478,46.6412,46.8101,137767.0
2019-05-13 10:30:00,55.44,55.62,55.04,55.39,151624.0,46.8101,46.9621,46.4724,46.7679,151624.0
2019-05-13 11:00:00,55.45,55.55,55.17,55.18,105643.0,46.8185,46.903,46.5821,46.5906,105643.0
2019-05-13 11:30:00,55.17,55.25,54.86,55.22,144375.0,46.5821,46.6497,46.3204,46.6243,144375.0
2019-05-13 12:00:00,55.22,55.23,54.98,55.0,72157.0,46.6243,46.6328,46.4217,46.4386,72157.0
2019-05-13 12:30:00,55.0,55.04,54.73,54.83,113095.0,46.4386,46.4724,46.2106,46.295,113095.0
2019-05-13 13:00:00,54.83,55.03,54.67,54.99,122850.0,46.295,46.4639,46.16,46.4301,122850.0
2019-05-13 13:30:00,55.0,55.43,54.96,55.39,71722.0,46.4386,46.8016,46.4048,46.7679,71722.0
2019-05-13 14:00:00,55.38,55.96,55.33,55.87,129392.0,46.7594,47.2491,46.7172,47.1732,129392.0
2019-05-13 14:30:00,55.89,56.24,55.66,56.06,196102.0,47.19,47.4856,46.9958,47.3336,196102.0
2019-05-13 15:00:00,56.05,56.14,55.83,55.89,57483.0,47.3251,47.4011,47.1394,47.19,57483.0
2019-05-13 15:30:00,55.87,56.12,55.78,56.03,442595.0,47.1732,47.3842,47.0972,47.3083,442595.0
2019-05-14 09:30:00,56.04,56.12,55.48,55.66,114878.0,47.3167,47.3842,46.8439,46.9958,114878.0
2019-05-14 10:00:00,55.68,55.7,55.14,55.28,125816.0,47.0127,47.0296,46.5568,46.675,125816.0
2019-05-14 10:30:00,55.3,56.07,55.13,55.94,115713.0,46.6919,47.342,46.5483,47.2323,115713.0
2019-05-14 11:00:00,55.96,56.19,55.82,56.13,89565.0,47.2491,47.4433,47.1309,47.3927,89565.0
2019-05-14 11:30:00,56.13,56.58,56.06,56.45,95962.0,47.3927,47.7726,47.3336,47.6629,95962.0
2019-05-14 12:00:00,56.46,56.68,56.33,56.63,68126.0,47.6713,47.8571,47.5616,47.8149,68126.0
2019-05-14 12:30:00,56.64,56.68,56.47,56.57,52023.0,47.8233,47.8571,47.6798,47.7642,52023.0
2019-05-14 13:00:00,56.57,56.89,56.56,56.81,78640.0,47.7642,48.0344,47.7558,47.9668,78640.0
2019-05-14 13:30:00,56.83,57.02,56.79,56.96,129249.0,47.9837,48.1441,47.9499,48.0935,129249.0
2019-05-14 14:00:00,56.97,57.0,56.78,56.8,63038.0,48.1019,48.1273,47.9415,47.9584,63038.0
2019-05-14 14:30:00,56.8,57.1,56.8,57.09,104569.0,47.9584,48.2117,47.9584,48.2032,104569.0
2019-05-14 15:00:00,57.09,57.14,56.83,56.9,107987.0,48.2032,48.2455,47.9837,48.0428,107987.0
2019-05-14 15:30:00,56.9,56.9,56.57,56.67,395689.0,48.0428,48.0428,47.7642,47.8486,395689.0
2019-05-15 09:30:00,56.28,56.36,55.21,55.76,161138.0,47.5193,47.5869,46.6159,47.0803,161138.0
2019-05-15 10:00:00,55.78,55.88,55.24,55.8,271312.0,47.0972,47.1816,46.6412,47.1141,271312.0
2019-05-15 10:30:00,55.8,56.07,55.79,55.94,175880.0,47.1141,47.342,47.1056,47.2323,175880.0
2019-05-15 11:00:00,55.95,56.32,55.75,55.75,85339.0,47.2407,47.5531,47.0718,47.0718,85339.0
2019-05-15 11:30:00,55.75,56.1,55.73,56.0,65740.0,47.0718,47.3674,47.055,47.2829,65740.0
2019-05-15 12:00:00,56.01,56.12,55.83,55.88,74638.0,47.2914,47.3842,47.1394,47.1816,74638.0
2019-05-15 12:30:00,55.89,56.12,55.87,55.98,56445.0,47.19,47.3842,47.1732,47.266,56445.0
2019-05-15 13:00:00,55.99,56.01,55.73,55.9,164778.0,47.2745,47.2914,47.055,47.1985,164778.0
2019-05-15 13:30:00,55.91,56.05,55.83,55.93,232061.0,47.2069,47.3251,47.1394,47.2238,232061.0
2019-05-15 14:00:00,55.91,56.1,55.91,56.0,106655.0,47.2069,47.3674,47.2069,47.2829,106655.0
2019-05-15 14:30:00,56.0,56.08,55.89,56.0,97525.0,47.2829,47.3505,47.19,47.2829,97525.0
2019-05-15 15:00:00,56.0,56.14,55.92,56.07,73432.0,47.2829,47.4011,47.2154,47.342,73432.0
2019-05-15 15:30:00,56.05,56.11,55.8,55.85,355783.0,47.3251,47.3758,47.1141,47.1563,355783.0
2019-05-16 09:30:00,56.23,56.75,56.05,56.47,194907.0,47.4771,47.9162,47.3251,47.6798,194907.0
2019-05-16 10:00:00,56.47,56.5,56.02,56.29,228881.0,47.6798,47.7051,47.2998,47.5278,228881.0
2019-05-16 10:30:00,56.32,56.35,55.81,55.94,201747.0,47.5531,47.5784,47.1225,47.2323,201747.0
2019-05-16 11:00:00,55.93,55.97,55.42,55.62,268842.0,47.2238,47.2576,46.7932,46.9621,268842.0
2019-05-16 11:30:00,55.62,55.87,55.55,55.58,91466.0,46.9621,47.1732,46.903,46.9283,91466.0
2019-05-16 12:00:00,55.58,55.92,55.57,55.9,66204.0,46.9283,47.2154,46.9199,47.1985,66204.0
2019-05-16 12:30:00,55.89,55.89,55.56,55.6,76553.0,47.19,47.19,46.9114,46.9452,76553.0
2019-05-16 13:00:00,55.6,55.68,55.34,55.42,97564.0,46.9452,47.0127,46.7257,46.7932,97564.0
2019-05-16 13:30:00,55.4,55.4,55.09,55.25,175982.0,46.7763,46.7763,46.5146,46.6497,175982.0
2019-05-16 14:00:00,55.25,55.42,55.23,55.41,81948.0,46.6497,46.7932,46.6328,46.7848,81948.0
2019-05-16 14:30:00,55.4,55.48,55.18,55.28,99283.0,46.7763,46.8439,46.5906,46.675,99283.0
2019-05-16 15:00:00,55.27,55.4,55.22,55.36,145747.0,46.6666,46.7763,46.6243,46.7425,145747.0
2019-05-16 15:30:00,55.36,55.56,55.29,55.49,437442.0,46.7425,46.9114,46.6834,46.8523,437442.0
2019-05-17 09:30:00,55.55,56.67,55.47,55.74,294309.0,46.903,47.8486,46.8354,47.0634,294309.0
2019-05-17 10:00:00,55.74,55.83,55.35,55.41,165312.0,47.0634,47.1394,46.7341,46.7848,165312.0
2019-05-17 10:30:00,55.41,55.9,55.38,55.87,133467.0,46.7848,47.1985,46.7594,47.1732,133467.0
2019-05-17 11:00:00,55.91,56.16,55.9,56.1,170485.0,47.2069,47.418,47.1985,47.3674,170485.0
2019-05-17 11:30:00,56.11,56.13,55.93,56.01,138289.0,47.3758,47.3927,47.2238,47.2914,138289.0
2019-05-17 12:00:00,56.01,56.06,55.83,55.88,51862.0,47.2914,47.3336,47.1394,47.1816,51862.0
2019-05-17 12:30:00,55.86,55.96,55.76,55.85,53240.0,47.1647,47.2491,47.0803,47.1563,53240.0
2019-05-17 13:00:00,55.85,56.13,55.76,55.96,87044.0,47.1563,47.3927,47.0803,47.2491,87044.0
2019-05-17 13:30:00,55.95,56.05,55.78,55.85,87414.0,47.2407,47.3251,47.0972,47.1563,87414.0
2019-05-17 14:00:00,55.86,55.95,55.66,55.66,89545.0,47.1647,47.2407,46.9958,46.9958,89545.0
2019-05-17 14:30:00,55.67,55.68,55.55,55.62,117823.0,47.0043,47.0127,46.903,46.9621,117823.0
2019-05-17 15:00:00,55.61,55.62,55.33,55.43,242341.0,46.9536,46.9621,46.7172,46.8016,242341.0
2019-05-17 15:30:00,55.43,55.43,55.12,55.21,550004.0,46.8016,46.8016,46.5399,46.6159,550004.0
2019-05-20 09:30:00,55.15,55.27,54.09,54.33,267475.0,46.5652,46.6666,45.6702,45.8729,267475.0
2019-05-20 10:00:00,54.39,54.65,54.25,54.58,149803.0,45.9235,46.1431,45.8053,46.084,149803.0
2019-05-20 10:30:00,54.6,54.73,54.42,54.63,155669.0,46.1008,46.2106,45.9489,46.1262,155669.0
2019-05-20 11:00:00,54.64,54.68,54.28,54.42,87426.0,46.1346,46.1684,45.8307,45.9489,87426.0
2019-05-20 11:30:00,54.42,55.04,54.37,55.04,131011.0,45.9489,46.4724,45.9067,46.4724,131011.0
2019-05-20 12:00:00,55.02,55.34,54.98,55.11,149391.0,46.4555,46.7257,46.4217,46.5315,149391.0
2019-05-20 12:30:00,55.09,55.34,55.02,55.22,151880.0,46.5146,46.7257,46.4555,46.6243,151880.0
2019-05-20 13:00:00,55.22,55.26,55.07,55.17,64219.0,46.6243,46.6581,46.4977,46.5821,64219.0
2019-05-20 13:30:00,55.16,55.23,55.09,55.18,62814.0,46.5737,46.6328,46.5146,46.5906,62814.0
2019-05-20 14:00:00,55.17,55.5,55.08,55.46,128378.0,46.5821,46.8608,46.5061,46.827,128378.0
2019-05-20 14:30:00,55.47,55.48,55.21,55.24,98962.0,46.8354,46.8439,46.6159,46.6412,98962.0
2019-05-20 15:00:00,55.24,55.28,55.07,55.28,109422.0,46.6412,46.675,46.4977,46.675,109422.0
2019-05-20 15:30:00,55.27,55.41,55.21,55.34,285809.0,46.6666,46.7848,46.6159,46.7257,285809.0
2019-05-21 09:30:00,55.48,55.79,55.06,55.64,282093.0,46.8439,47.1056,46.4892,46.979,282093.0
2019-05-21 10:00:00,55.65,55.76,55.55,55.68,184030.0,46.9874,47.0803,46.903,47.0127,184030.0
2019-05-21 10:30:00,55.71,56.01,55.7,55.96,227532.0,47.0381,47.2914,47.0296,47.2491,227532.0
2019-05-21 11:00:00,55.96,56.11,55.96,56.04,179662.0,47.2491,47.3758,47.2491,47.3167,179662.0
2019-05-21 11:30:00,56.03,56.17,55.99,56.04,175944.0,47.3083,47.4265,47.2745,47.3167,175944.0
2019-05-21 12:00:00,56.05,56.28,56.01,56.25,72942.0,47.3251,47.5193,47.2914,47.494,72942.0
2019-05-21 12:30:00,56.25,56.31,56.05,56.07,155491.0,47.494,47.5447,47.3251,47.342,155491.0
2019-05-21 13:00:00,56.07,56.23,56.07,56.15,115973.0,47.342,47.4771,47.342,47.4096,115973.0
2019-05-21 13:30:00,56.17,56.25,56.08,56.25,170870.0,47.4265,47.494,47.3505,47.494,170870.0
2019-05-21 14:00:00,56.24,56.29,56.17,56.23,83303.0,47.4856,47.5278,47.4265,47.4771,83303.0
2019-05-21 14:30:00,56.23,56.31,56.19,56.27,90729.0,47.4771,47.5447,47.4433,47.5109,90729.0
2019-05-21 15:00:00,56.26,56.41,56.23,56.36,143377.0,47.5024,47.6291,47.4771,47.5869,143377.0
2019-05-21 15:30:00,56.36,56.43,56.12,56.16,297322.0,47.5869,47.646,47.3842,47.418,297322.0
2019-05-22 09:30:00,55.65,56.0,54.97,55.26,388633.0,46.9874,47.2829,46.4133,46.6581,388633.0
2019-05-22 10:00:00,55.25,55.3,54.91,55.03,162638.0,46.6497,46.6919,46.3626,46.4639,162638.0
2019-05-22 10:30:00,55.02,55.15,54.79,55.15,428062.0,46.4555,46.5652,46.2613,46.5652,428062.0
2019-05-22 11:00:00,55.13,55.13,54.84,54.92,206213.0,46.5483,46.5483,46.3035,46.371,206213.0
2019-05-22 11:30:00,54.93,54.99,54.48,54.56,168277.0,46.3795,46.4301,45.9995,46.0671,168277.0
2019-05-22 12:00:00,54.57,54.89,54.56,54.85,97533.0,46.0755,46.3457,46.0671,46.3119,97533.0
2019-05-22 12:30:00,54.83,54.86,54.32,54.36,95834.0,46.295,46.3204,45.8644,45.8982,95834.0
2019-05-22 13:00:00,54.35,54.51,54.29,54.3,150483.0,45.8898,46.0249,45.8391,45.8475,150483.0
2019-05-22 13:30:00,54.29,54.77,54.25,54.73,172328.0,45.8391,46.2444,45.8053,46.2106,172328.0
2019-05-22 14:00:00,54.73,54.74,54.59,54.68,118690.0,46.2106,46.2191,46.0924,46.1684,118690.0
2019-05-22 14:30:00,54.66,55.09,54.52,54.6,268322.0,46.1515,46.5146,46.0333,46.1008,268322.0
2019-05-22 15:00:00,54.59,54.61,54.28,54.35,178758.0,46.0924,46.1093,45.8307,45.8898,178758.0
2019-05-22 15:30:00,54.34,54.36,54.2,54.2,405416.0,45.8813,45.8982,45.7631,45.7631,405416.0
2019-05-23 09:30:00,54.11,54.33,53.59,53.67,179482.0,45.6871,45.8729,45.2481,45.3156,179482.0
2019-05-23 10:00:00,53.64,53.84,53.48,53.76,165945.0,45.2903,45.4592,45.1552,45.3916,165945.0
2019-05-23 10:30:00,53.75,53.97,53.63,53.67,203813.0,45.3832,45.5689,45.2818,45.3156,203813.0
2019-05-23 11:00:00,53.66,53.89,53.58,53.75,185892.0,45.3072,45.5014,45.2396,45.3832,185892.0
2019-05-23 11:30:00,53.77,53.91,53.18,53.26,233946.0,45.4,45.5183,44.9019,44.9694,233946.0
2019-05-23 12:00:00,53.26,53.59,53.25,53.3,123117.0,44.9694,45.2481,44.961,45.0032,123117.0
2019-05-23 12:30:00,53.3,53.39,52.91,52.91,159053.0,45.0032,45.0792,44.6739,44.6739,159053.0
2019-05-23 13:00:00,52.9,53.04,52.79,52.89,132961.0,44.6655,44.7837,44.5726,44.657,132961.0
2019-05-23 13:30:00,52.88,53.18,52.78,53.05,157367.0,44.6486,44.9019,44.5642,44.7921,157367.0
2019-05-23 14:00:00,53.05,53.19,52.75,52.76,138172.0,44.7921,44.9103,44.5388,44.5473,138172.0
2019-05-23 14:30:00,52.76,52.81,52.32,52.35,170018.0,44.5473,44.5895,44.1758,44.2011,170018.0
2019-05-23 15:00:00,52.35,52.81,52.19,52.77,447948.0,44.2011,44.5895,44.066,44.5557,447948.0
2019-05-23 15:30:00,52.77,52.92,52.4,52.84,1142273.0,44.5557,44.6824,44.2433,44.6148,1142273.0
2019-05-24 09:30:00,44.89,45.4,43.04,44.34,7099333.0,37.9023,38.3329,36.3403,37.4379,7099333.0
2019-05-24 10:00:00,44.34,45.09,43.75,44.07,3801303.0,37.4379,38.0712,36.9398,37.21,3801303.0
2019-05-24 10:30:00,44.07,44.49,43.9,44.03,1815832.0,37.21,37.5646,37.0664,37.1762,1815832.0
2019-05-24 11:00:00,44.02,44.71,43.9,44.38,1653463.0,37.1678,37.7503,37.0664,37.4717,1653463.0
2019-05-24 11:30:00,44.38,44.53,43.9,44.18,1600220.0,37.4717,37.5984,37.0664,37.3028,1600220.0
2019-05-24 12:00:00,44.18,44.2,43.8,44.09,806619.0,37.3028,37.3197,36.982,37.2269,806619.0
2019-05-24 12:30:00,44.09,44.22,43.55,43.92,949224.0,37.2269,37.3366,36.7709,37.0833,949224.0
2019-05-24 13:00:00,43.93,44.22,43.91,44.04,520649.0,37.0918,37.3366,37.0749,37.1846,520649.0
2019-05-24 13:30:00,44.04,44.04,43.75,43.86,600576.0,37.1846,37.1846,36.9398,37.0327,600576.0
2019-05-24 14:00:00,43.86,43.9,43.55,43.63,712725.0,37.0327,37.0664,36.7709,36.8385,712725.0
2019-05-24 14:30:00,43.63,44.21,43.62,44.05,961064.0,36.8385,37.3282,36.83,37.1931,961064.0
2019-05-24 15:00:00,44.06,44.68,44.03,44.64,937163.0,37.2015,37.725,37.1762,37.6912,937163.0
2019-05-24 15:30:00,44.65,44.84,44.3,44.4,2107895.0,37.6997,37.8601,37.4042,37.4886,2107895.0
2019-05-28 09:30:00,43.99,44.37,43.69,44.26,856604.0,37.1424,37.4633,36.8891,37.3704,856604.0
2019-05-28 10:00:00,44.27,44.33,43.65,43.82,655651.0,37.3788,37.4295,36.8553,36.9989,655651.0
2019-05-28 10:30:00,43.82,44.23,43.72,44.21,585294.0,36.9989,37.3451,36.9145,37.3282,585294.0
2019-05-28 11:00:00,44.21,45.0,44.2,44.72,759869.0,37.3282,37.9952,37.3197,37.7588,759869.0
2019-05-28 11:30:00,44.71,44.81,44.03,44.04,486405.0,37.7503,37.8348,37.1762,37.1846,486405.0
2019-05-28 12:00:00,44.03,44.14,43.93,44.1,389592.0,37.1762,37.2691,37.0918,37.2353,389592.0
2019-05-28 12:30:00,44.11,44.31,44.03,44.06,315235.0,37.2437,37.4126,37.1762,37.2015,315235.0
2019-05-28 13:00:00,44.06,44.11,43.56,43.58,429921.0,37.2015,37.2437,36.7794,36.7962,429921.0
2019-05-28 13:30:00,43.59,43.67,43.12,43.17,542921.0,36.8047,36.8722,36.4078,36.4501,542921.0
2019-05-28 14:00:00,43.16,43.16,42.74,42.78,491948.0,36.4416,36.4416,36.087,36.1208,491948.0
2019-05-28 14:30:00,42.77,42.87,42.65,42.71,458461.0,36.1123,36.1968,36.011,36.0617,458461.0
2019-05-28 15:00:00,42.7,42.84,42.65,42.76,351033.0,36.0532,36.1714,36.011,36.1039,351033.0
2019-05-28 15:30:00,42.76,42.92,42.62,42.64,1008823.0,36.1039,36.239,35.9857,36.0026,1008823.0
2019-05-29 09:30:00,42.32,42.48,41.63,42.29,619090.0,35.7324,35.8675,35.1498,35.707,619090.0
2019-05-29 10:00:00,42.29,42.43,41.35,41.46,576068.0,35.707,35.8253,34.9134,35.0062,576068.0
2019-05-29 10:30:00,41.46,41.76,41.37,41.44,466724.0,35.0062,35.2596,34.9303,34.9894,466724.0
2019-05-29 11:00:00,41.45,41.59,40.93,41.05,463858.0,34.9978,35.116,34.5587,34.6601,463858.0
2019-05-29 11:30:00,41.05,41.25,40.91,41.04,487767.0,34.6601,34.8289,34.5419,34.6516,487767.0
2019-05-29 12:00:00,41.03,41.24,40.87,41.14,290703.0,34.6432,34.8205,34.5081,34.7361,290703.0
2019-05-29 12:30:00,41.13,41.49,41.05,41.48,308783.0,34.7276,35.0316,34.6601,35.0231,308783.0
2019-05-29 13:00:00,41.48,41.74,41.36,41.74,437557.0,35.0231,35.2427,34.9218,35.2427,437557.0
2019-05-29 13:30:00,41.73,41.88,41.59,41.74,265201.0,35.2342,35.3609,35.116,35.2427,265201.0
2019-05-29 14:00:00,41.74,41.83,41.48,41.62,231361.0,35.2427,35.3187,35.0231,35.1413,231361.0
2019-05-29 14:30:00,41.62,41.64,41.37,41.43,272348.0,35.1413,35.1582,34.9303,34.9809,272348.0
2019-05-29 15:00:00,41.42,41.46,41.32,41.42,303414.0,34.9725,35.0062,34.888,34.9725,303414.0
2019-05-29 15:30:00,41.41,41.65,41.4,41.52,848318.0,34.964,35.1667,34.9556,35.0569,848318.0
2019-05-30 09:30:00,41.65,41.98,41.33,41.79,280003.0,35.1667,35.4453,34.8965,35.2849,280003.0
2019-05-30 10:00:00,41.8,41.96,41.62,41.85,173946.0,35.2933,35.4284,35.1413,35.3355,173946.0
2019-05-30 10:30:00,41.85,41.97,41.75,41.9,361541.0,35.3355,35.4369,35.2511,35.3778,361541.0
2019-05-30 11:00:00,41.89,41.9,41.4,41.4,248618.0,35.3693,35.3778,34.9556,34.9556,248618.0
2019-05-30 11:30:00,41.41,41.54,41.35,41.51,179676.0,34.964,35.0738,34.9134,35.0485,179676.0
2019-05-30 12:00:00,41.52,41.69,41.37,41.39,233639.0,35.0569,35.2004,34.9303,34.9471,233639.0
2019-05-30 12:30:00,41.38,41.39,41.07,41.13,211767.0,34.9387,34.9471,34.677,34.7276,211767.0
2019-05-30 13:00:00,41.14,41.2,40.96,41.03,219633.0,34.7361,34.7867,34.5841,34.6432,219633.0
2019-05-30 13:30:00,41.05,41.08,40.93,41.08,118381.0,34.6601,34.6854,34.5587,34.6854,118381.0
2019-05-30 14:00:00,41.08,41.14,40.8,40.81,185510.0,34.6854,34.7361,34.449,34.4574,185510.0
2019-05-30 14:30:00,40.8,40.96,40.7,40.93,242534.0,34.449,34.5841,34.3646,34.5587,242534.0
2019-05-30 15:00:00,40.92,40.94,40.73,40.79,174871.0,34.5503,34.5672,34.3899,34.4405,174871.0
2019-05-30 15:30:00,40.79,40.91,40.72,40.76,575355.0,34.4405,34.5419,34.3814,34.4152,575355.0
2019-05-31 09:30:00,40.11,40.68,39.93,40.35,447351.0,33.8664,34.3477,33.7144,34.069,447351.0
2019-05-31 10:00:00,40.36,40.57,40.14,40.19,330138.0,34.0775,34.2548,33.8917,33.9339,330138.0
2019-05-31 10:30:00,40.21,40.52,40.2,40.44,207996.0,33.9508,34.2126,33.9424,34.145,207996.0
2019-05-31 11:00:00,40.43,40.48,40.1,40.14,180771.0,34.1366,34.1788,33.8579,33.8917,180771.0
2019-05-31 11:30:00,40.14,40.34,39.97,40.28,247834.0,33.8917,34.0606,33.7482,34.0099,247834.0
2019-05-31 12:00:00,40.29,40.32,40.08,40.09,129324.0,34.0184,34.0437,33.8411,33.8495,129324.0
2019-05-31 12:30:00,40.09,40.1,39.78,39.87,261759.0,33.8495,33.8579,33.5878,33.6638,261759.0
2019-05-31 13:00:00,39.87,39.89,39.76,39.82,220588.0,33.6638,33.6806,33.5709,33.6215,220588.0
2019-05-31 13:30:00,39.81,39.89,39.58,39.88,260041.0,33.6131,33.6806,33.4189,33.6722,260041.0
2019-05-31 14:00:00,39.87,39.88,39.3,39.39,386272.0,33.6638,33.6722,33.1825,33.2585,386272.0
2019-05-31 14:30:00,39.38,39.51,39.25,39.38,362695.0,33.25,33.3598,33.1403,33.25,362695.0
2019-05-31 15:00:00,39.39,39.39,39.17,39.22,368451.0,33.2585,33.2585,33.0727,33.1149,368451.0
2019-05-31 15:30:00,39.21,39.47,39.15,39.36,1048510.0,33.1065,33.326,33.0558,33.2331,1048510.0
2019-06-03 09:30:00,39.25,40.41,39.06,40.38,325854.0,33.1403,34.1197,32.9798,34.0944,325854.0
2019-06-03 10:00:00,40.38,40.59,40.33,40.39,248157.0,34.0944,34.2717,34.0521,34.1028,248157.0
2019-06-03 10:30:00,40.39,40.89,40.37,40.71,214238.0,34.1028,34.525,34.0859,34.373,214238.0
2019-06-03 11:00:00,40.71,40.84,40.46,40.56,221121.0,34.373,34.4828,34.1619,34.2463,221121.0
2019-06-03 11:30:00,40.56,40.6,40.28,40.34,157235.0,34.2463,34.2801,34.0099,34.0606,157235.0
2019-06-03 12:00:00,40.35,40.49,40.32,40.48,120366.0,34.069,34.1872,34.0437,34.1788,120366.0
2019-06-03 12:30:00,40.49,40.51,40.28,40.34,157257.0,34.1872,34.2041,34.0099,34.0606,157257.0
2019-06-03 13:00:00,40.33,40.59,40.15,40.44,164008.0,34.0521,34.2717,33.9002,34.145,164008.0
2019-06-03 13:30:00,40.44,40.8,40.35,40.75,194036.0,34.145,34.449,34.069,34.4068,194036.0
2019-06-03 14:00:00,40.76,40.77,40.59,40.61,192583.0,34.4152,34.4237,34.2717,34.2886,192583.0
2019-06-03 14:30:00,40.63,40.64,40.24,40.3,143635.0,34.3054,34.3139,33.9762,34.0268,143635.0
2019-06-03 15:00:00,40.31,40.31,40.07,40.12,219549.0,34.0353,34.0353,33.8326,33.8748,219549.0
2019-06-03 15:30:00,40.12,40.31,40.05,40.24,520417.0,33.8748,34.0353,33.8157,33.9762,520417.0
2019-06-04 09:30:00,40.66,41.55,40.59,41.5,224068.0,34.3308,35.0822,34.2717,35.04,224068.0
2019-06-04 10:00:00,41.52,41.65,41.3,41.54,322234.0,35.0569,35.1667,34.8712,35.0738,322234.0
2019-06-04 10:30:00,41.53,41.58,41.12,41.19,447980.0,35.0654,35.1076,34.7192,34.7783,447980.0
2019-06-04 11:00:00,41.19,41.38,40.83,40.84,297876.0,34.7783,34.9387,34.4743,34.4828,297876.0
2019-06-04 11:30:00,40.83,41.06,40.73,40.77,189979.0,34.4743,34.6685,34.3899,34.4237,189979.0
2019-06-04 12:00:00,40.76,40.76,40.52,40.59,113761.0,34.4152,34.4152,34.2126,34.2717,113761.0
2019-06-04 12:30:00,40.58,40.67,40.51,40.52,141077.0,34.2632,34.3392,34.2041,34.2126,141077.0
2019-06-04 13:00:00,40.52,40.62,40.51,40.59,131640.0,34.2126,34.297,34.2041,34.2717,131640.0
2019-06-04 13:30:00,40.59,40.66,40.52,40.61,142580.0,34.2717,34.3308,34.2126,34.2886,142580.0
2019-06-04 14:00:00,40.61,40.62,40.51,40.55,94874.0,34.2886,34.297,34.2041,34.2379,94874.0
2019-06-04 14:30:00,40.54,40.69,40.45,40.61,337354.0,34.2295,34.3561,34.1535,34.2886,337354.0
2019-06-04 15:00:00,40.62,40.99,40.62,40.98,196716.0,34.297,34.6094,34.297,34.601,196716.0
2019-06-04 15:30:00,40.98,41.09,40.87,41.05,593483.0,34.601,34.6938,34.5081,34.6601,593483.0
2019-06-05 09:30:00,41.37,41.57,40.56,40.63,361540.0,34.9303,35.0991,34.2463,34.3054,361540.0
2019-06-05 10:00:00,40.65,40.7,40.14,40.35,473843.0,34.3223,34.3646,33.8917,34.069,473843.0
2019-06-05 10:30:00,40.32,40.76,40.19,40.73,378354.0,34.0437,34.4152,33.9339,34.3899,378354.0
2019-06-05 11:00:00,40.74,41.52,40.74,41.48,468799.0,34.3983,35.0569,34.3983,35.0231,468799.0
2019-06-05 11:30:00,41.47,41.62,41.12,41.21,434261.0,35.0147,35.1413,34.7192,34.7952,434261.0
2019-06-05 12:00:00,41.21,41.32,41.08,41.17,187140.0,34.7952,34.888,34.6854,34.7614,187140.0
2019-06-05 12:30:00,41.16,41.52,41.12,41.41,197927.0,34.7529,35.0569,34.7192,34.964,197927.0
2019-06-05 13:00:00,41.42,41.58,41.38,41.41,236878.0,34.9725,35.1076,34.9387,34.964,236878.0
2019-06-05 13:30:00,41.41,41.77,41.41,41.61,251411.0,34.964,35.268,34.964,35.1329,251411.0
2019-06-05 14:00:00,41.61,41.63,41.08,41.11,204956.0,35.1329,35.1498,34.6854,34.7107,204956.0
2019-06-05 14:30:00,41.12,41.19,40.96,41.14,246086.0,34.7192,34.7783,34.5841,34.7361,246086.0
2019-06-05 15:00:00,41.15,41.21,41.02,41.15,262065.0,34.7445,34.7952,34.6347,34.7445,262065.0
2019-06-05 15:30:00,41.16,41.22,40.91,40.96,524073.0,34.7529,34.8036,34.5419,34.5841,524073.0
2019-06-06 09:30:00,40.81,41.04,40.49,40.72,356713.0,34.4574,34.6516,34.1872,34.3814,356713.0
2019-06-06 10:00:00,40.72,40.78,40.1,40.25,258025.0,34.3814,34.4321,33.8579,33.9846,258025.0
2019-06-06 10:30:00,40.23,40.23,39.84,40.09,241973.0,33.9677,33.9677,33.6384,33.8495,241973.0
2019-06-06 11:00:00,40.08,40.25,40.06,40.2,357471.0,33.8411,33.9846,33.8242,33.9424,357471.0
2019-06-06 11:30:00,40.2,40.33,40.1,40.15,239373.0,33.9424,34.0521,33.8579,33.9002,239373.0
2019-06-06 12:00:00,40.15,40.3,40.11,40.3,184633.0,33.9002,34.0268,33.8664,34.0268,184633.0
2019-06-06 12:30:00,40.29,40.74,40.22,40.64,217245.0,34.0184,34.3983,33.9593,34.3139,217245.0
2019-06-06 13:00:00,40.63,40.84,40.6,40.75,186733.0,34.3054,34.4828,34.2801,34.4068,186733.0
2019-06-06 13:30:00,40.76,40.89,40.66,40.82,189927.0,34.4152,34.525,34.3308,34.4659,189927.0
2019-06-06 14:00:00,40.82,41.03,40.78,41.02,236600.0,34.4659,34.6432,34.4321,34.6347,236600.0
2019-06-06 14:30:00,41.01,41.23,40.97,41.11,312729.0,34.6263,34.8121,34.5925,34.7107,312729.0
2019-06-06 15:00:00,41.12,41.24,41.09,41.16,326510.0,34.7192,34.8205,34.6938,34.7529,326510.0
2019-06-06 15:30:00,41.16,41.25,40.83,40.84,614505.0,34.7529,34.8289,34.4743,34.4828,614505.0
2019-06-07 09:30:00,40.75,41.49,40.75,41.44,289442.0,34.4068,35.0316,34.4068,34.9894,289442.0
2019-06-07 10:00:00,41.43,41.79,41.18,41.61,376830.0,34.9809,35.2849,34.7698,35.1329,376830.0
2019-06-07 10:30:00,41.62,41.99,41.52,41.95,228669.0,35.1413,35.4537,35.0569,35.42,228669.0
2019-06-07 11:00:00,41.94,42.02,41.77,42.02,279576.0,35.4115,35.4791,35.268,35.4791,279576.0
2019-06-07 11:30:00,42.02,42.27,41.99,42.07,199999.0,35.4791,35.6902,35.4537,35.5213,199999.0
2019-06-07 12:00:00,42.07,42.29,42.0,42.22,203699.0,35.5213,35.707,35.4622,35.6479,203699.0
2019-06-07 12:30:00,42.23,42.46,42.2,42.38,180964.0,35.6564,35.8506,35.6311,35.783,180964.0
2019-06-07 13:00:00,42.36,42.52,42.28,42.51,223074.0,35.7662,35.9012,35.6986,35.8928,223074.0
2019-06-07 13:30:00,42.52,42.6,42.43,42.55,201446.0,35.9012,35.9688,35.8253,35.9266,201446.0
2019-06-07 14:00:00,42.55,42.61,42.34,42.35,147134.0,35.9266,35.9772,35.7493,35.7577,147134.0
2019-06-07 14:30:00,42.36,42.58,42.34,42.46,227712.0,35.7662,35.9519,35.7493,35.8506,227712.0
2019-06-07 15:00:00,42.46,42.61,42.4,42.46,198339.0,35.8506,35.9772,35.7999,35.8506,198339.0
2019-06-07 15:30:00,42.45,42.47,42.12,42.21,561446.0,35.8421,35.859,35.5635,35.6395,561446.0
2019-06-10 09:30:00,42.27,42.79,41.95,42.02,274102.0,35.6902,36.1292,35.42,35.4791,274102.0
2019-06-10 10:00:00,42.01,42.15,41.76,42.02,160149.0,35.4706,35.5888,35.2596,35.4791,160149.0
2019-06-10 10:30:00,42.01,42.11,41.87,42.07,149433.0,35.4706,35.5551,35.3524,35.5213,149433.0
2019-06-10 11:00:00,42.07,42.11,41.61,41.67,212591.0,35.5213,35.5551,35.1329,35.1836,212591.0
2019-06-10 11:30:00,41.67,41.73,41.53,41.68,173992.0,35.1836,35.2342,35.0654,35.192,173992.0
2019-06-10 12:00:00,41.68,41.82,41.65,41.68,157335.0,35.192,35.3102,35.1667,35.192,157335.0
2019-06-10 12:30:00,41.66,41.76,41.53,41.57,123537.0,35.1751,35.2596,35.0654,35.0991,123537.0
2019-06-10 13:00:00,41.58,41.7,41.56,41.59,118634.0,35.1076,35.2089,35.0907,35.116,118634.0
2019-06-10 13:30:00,41.58,41.61,41.22,41.42,172005.0,35.1076,35.1329,34.8036,34.9725,172005.0
2019-06-10 14:00:00,41.43,41.45,41.28,41.37,127241.0,34.9809,34.9978,34.8543,34.9303,127241.0
2019-06-10 14:30:00,41.37,41.48,41.35,41.44,98328.0,34.9303,35.0231,34.9134,34.9894,98328.0
2019-06-10 15:00:00,41.42,41.42,41.24,41.25,113037.0,34.9725,34.9725,34.8205,34.8289,113037.0
2019-06-10 15:30:00,41.25,41.33,41.18,41.29,351748.0,34.8289,34.8965,34.7698,34.8627,351748.0
2019-06-11 09:30:00,41.61,42.46,41.61,42.32,247002.0,35.1329,35.8506,35.1329,35.7324,247002.0
2019-06-11 10:00:00,42.32,42.38,41.99,42.25,207422.0,35.7324,35.783,35.4537,35.6733,207422.0
2019-06-11 10:30:00,42.25,42.35,42.08,42.1,214955.0,35.6733,35.7577,35.5297,35.5466,214955.0
2019-06-11 11:00:00,42.09,42.23,41.97,42.0,199971.0,35.5382,35.6564,35.4369,35.4622,199971.0
2019-06-11 11:30:00,42.01,42.07,41.61,41.61,204958.0,35.4706,35.5213,35.1329,35.1329,204958.0
2019-06-11 12:00:00,41.61,41.72,41.58,41.62,128994.0,35.1329,35.2258,35.1076,35.1413,128994.0
2019-06-11 12:30:00,41.62,41.73,41.6,41.67,110386.0,35.1413,35.2342,35.1245,35.1836,110386.0
2019-06-11 13:00:00,41.66,41.76,41.61,41.76,120085.0,35.1751,35.2596,35.1329,35.2596,120085.0
2019-06-11 13:30:00,41.76,41.85,41.69,41.85,135184.0,35.2596,35.3355,35.2004,35.3355,135184.0
2019-06-11 14:00:00,41.84,41.9,41.77,41.77,103049.0,35.3271,35.3778,35.268,35.268,103049.0
2019-06-11 14:30:00,41.77,41.78,41.61,41.65,176159.0,35.268,35.2764,35.1329,35.1667,176159.0
2019-06-11 15:00:00,41.64,41.85,41.6,41.83,191551.0,35.1582,35.3355,35.1245,35.3187,191551.0
2019-06-11 15:30:00,41.82,41.82,41.73,41.81,348294.0,35.3102,35.3102,35.2342,35.3018,348294.0
2019-06-12 09:30:00,41.63,41.94,41.47,41.52,100869.0,35.1498,35.4115,35.0147,35.0569,100869.0
2019-06-12 10:00:00,41.56,41.67,41.44,41.55,139019.0,35.0907,35.1836,34.9894,35.0822,139019.0
2019-06-12 10:30:00,41.55,41.95,41.46,41.89,173095.0,35.0822,35.42,35.0062,35.3693,173095.0
2019-06-12 11:00:00,41.89,42.05,41.86,41.96,156789.0,35.3693,35.5044,35.344,35.4284,156789.0
2019-06-12 11:30:00,41.98,42.19,41.97,42.07,191317.0,35.4453,35.6226,35.4369,35.5213,191317.0
2019-06-12 12:00:00,42.06,42.2,41.98,42.15,91532.0,35.5129,35.6311,35.4453,35.5888,91532.0
2019-06-12 12:30:00,42.15,42.3,42.15,42.18,109680.0,35.5888,35.7155,35.5888,35.6142,109680.0
2019-06-12 13:00:00,42.18,42.22,42.14,42.16,61911.0,35.6142,35.6479,35.5804,35.5973,61911.0
2019-06-12 13:30:00,42.15,42.28,42.13,42.2,153666.0,35.5888,35.6986,35.572,35.6311,153666.0
2019-06-12 14:00:00,42.2,42.29,42.19,42.29,76854.0,35.6311,35.707,35.6226,35.707,76854.0
2019-06-12 14:30:00,42.29,42.47,42.21,42.39,163551.0,35.707,35.859,35.6395,35.7915,163551.0
2019-06-12 15:00:00,42.39,42.39,42.19,42.2,101687.0,35.7915,35.7915,35.6226,35.6311,101687.0
2019-06-12 15:30:00,42.21,42.22,42.02,42.16,336645.0,35.6395,35.6479,35.4791,35.5973,336645.0
2019-06-13 09:30:00,42.46,43.63,42.41,43.45,527219.0,35.8506,36.8385,35.8084,36.6865,527219.0
2019-06-13 10:00:00,43.47,43.47,42.93,43.04,236222.0,36.7034,36.7034,36.2474,36.3403,236222.0
2019-06-13 10:30:00,43.05,43.06,42.77,42.84,172018.0,36.3487,36.3572,36.1123,36.1714,172018.0
2019-06-13 11:00:00,42.85,43.05,42.8,42.88,158287.0,36.1799,36.3487,36.1377,36.2052,158287.0
2019-06-13 11:30:00,42.86,43.18,42.75,43.16,149438.0,36.1883,36.4585,36.0954,36.4416,149438.0
2019-06-13 12:00:00,43.16,43.52,43.12,43.41,224072.0,36.4416,36.7456,36.4078,36.6527,224072.0
2019-06-13 12:30:00,43.42,43.78,43.33,43.72,209399.0,36.6612,36.9651,36.5852,36.9145,209399.0
2019-06-13 13:00:00,43.73,43.73,43.54,43.66,142472.0,36.9229,36.9229,36.7625,36.8638,142472.0
2019-06-13 13:30:00,43.67,43.82,43.61,43.68,182107.0,36.8722,36.9989,36.8216,36.8807,182107.0
2019-06-13 14:00:00,43.67,43.75,43.6,43.74,129902.0,36.8722,36.9398,36.8131,36.9313,129902.0
2019-06-13 14:30:00,43.74,43.81,43.62,43.76,195411.0,36.9313,36.9904,36.83,36.9482,195411.0
2019-06-13 15:00:00,43.75,43.85,43.49,43.5,326272.0,36.9398,37.0242,36.7203,36.7287,326272.0
2019-06-13 15:30:00,43.5,43.5,42.93,43.06,900191.0,36.7287,36.7287,36.2474,36.3572,900191.0
2019-06-14 09:30:00,43.1,43.1,42.22,42.26,361083.0,36.391,36.391,35.6479,35.6817,361083.0
2019-06-14 10:00:00,42.25,43.01,42.1,42.95,387556.0,35.6733,36.315,35.5466,36.2643,387556.0
2019-06-14 10:30:00,42.96,43.17,42.88,43.02,212757.0,36.2728,36.4501,36.2052,36.3234,212757.0
2019-06-14 11:00:00,43.02,43.34,43.0,43.09,247433.0,36.3234,36.5936,36.3065,36.3825,247433.0
2019-06-14 11:30:00,43.09,43.26,42.95,43.07,155837.0,36.3825,36.5261,36.2643,36.3656,155837.0
2019-06-14 12:00:00,43.07,43.11,42.99,43.02,93643.0,36.3656,36.3994,36.2981,36.3234,93643.0
2019-06-14 12:30:00,43.04,43.13,42.95,42.99,129647.0,36.3403,36.4163,36.2643,36.2981,129647.0
2019-06-14 13:00:00,42.99,43.17,42.96,43.1,97145.0,36.2981,36.4501,36.2728,36.391,97145.0
2019-06-14 13:30:00,43.09,43.33,43.05,43.29,105152.0,36.3825,36.5852,36.3487,36.5514,105152.0
2019-06-14 14:00:00,43.27,43.32,43.18,43.18,78662.0,36.5345,36.5767,36.4585,36.4585,78662.0
2019-06-14 14:30:00,43.18,43.19,43.01,43.04,124182.0,36.4585,36.467,36.315,36.3403,124182.0
2019-06-14 15:00:00,43.05,43.21,43.04,43.14,156391.0,36.3487,36.4838,36.3403,36.4247,156391.0
2019-06-14 15:30:00,43.14,43.15,42.95,43.12,408678.0,36.4247,36.4332,36.2643,36.4078,408678.0
2019-06-17 09:30:00,43.1,43.1,42.48,42.67,197477.0,36.391,36.391,35.8675,36.0279,197477.0
2019-06-17 10:00:00,42.66,42.95,42.41,42.45,170848.0,36.0195,36.2643,35.8084,35.8421,170848.0
2019-06-17 10:30:00,42.45,42.78,42.44,42.59,184914.0,35.8421,36.1208,35.8337,35.9604,184914.0
2019-06-17 11:00:00,42.61,42.82,42.55,42.77,140512.0,35.9772,36.1545,35.9266,36.1123,140512.0
2019-06-17 11:30:00,42.76,42.96,42.7,42.85,97227.0,36.1039,36.2728,36.0532,36.1799,97227.0
2019-06-17 12:00:00,42.85,42.86,42.68,42.68,97260.0,36.1799,36.1883,36.0363,36.0363,97260.0
2019-06-17 12:30:00,42.67,42.76,42.56,42.7,143498.0,36.0279,36.1039,35.935,36.0532,143498.0
2019-06-17 13:00:00,42.7,42.75,42.56,42.6,80641.0,36.0532,36.0954,35.935,35.9688,80641.0
2019-06-17 13:30:00,42.6,42.6,42.34,42.41,85755.0,35.9688,35.9688,35.7493,35.8084,85755.0
2019-06-17 14:00:00,42.41,42.63,42.37,42.62,117313.0,35.8084,35.9941,35.7746,35.9857,117313.0
2019-06-17 14:30:00,42.61,42.73,42.61,42.71,93831.0,35.9772,36.0786,35.9772,36.0617,93831.0
2019-06-17 15:00:00,42.7,42.77,42.65,42.69,130108.0,36.0532,36.1123,36.011,36.0448,130108.0
2019-06-17 15:30:00,42.7,42.71,42.43,42.51,413537.0,36.0532,36.0617,35.8253,35.8928,413537.0
2019-06-18 09:30:00,42.6,42.86,41.69,42.69,341537.0,35.9688,36.1883,35.2004,36.0448,341537.0
2019-06-18 10:00:00,42.74,42.8,42.08,42.47,191115.0,36.087,36.1377,35.5297,35.859,191115.0
2019-06-18 10:30:00,42.48,42.76,42.3,42.61,160233.0,35.8675,36.1039,35.7155,35.9772,160233.0
2019-06-18 11:00:00,42.6,42.65,42.15,42.15,133343.0,35.9688,36.011,35.5888,35.5888,133343.0
2019-06-18 11:30:00,42.15,42.33,41.91,41.91,213468.0,35.5888,35.7408,35.3862,35.3862,213468.0
2019-06-18 12:00:00,41.91,42.01,41.79,41.86,122526.0,35.3862,35.4706,35.2849,35.344,122526.0
2019-06-18 12:30:00,41.86,42.0,41.84,41.89,113342.0,35.344,35.4622,35.3271,35.3693,113342.0
2019-06-18 13:00:00,41.89,42.12,41.86,42.01,121722.0,35.3693,35.5635,35.344,35.4706,121722.0
2019-06-18 13:30:00,42.02,42.08,41.99,42.07,116903.0,35.4791,35.5297,35.4537,35.5213,116903.0
2019-06-18 14:00:00,42.07,42.07,41.99,42.0,168757.0,35.5213,35.5213,35.4537,35.4622,168757.0
2019-06-18 14:30:00,42.0,42.06,41.99,41.99,227865.0,35.4622,35.5129,35.4537,35.4537,227865.0
2019-06-18 15:00:00,42.0,42.14,41.96,42.02,238481.0,35.4622,35.5804,35.4284,35.4791,238481.0
2019-06-18 15:30:00,42.02,42.02,41.79,41.94,500910.0,35.4791,35.4791,35.2849,35.4115,500910.0
2019-06-19 09:30:00,42.01,42.14,40.92,41.87,198388.0,35.4706,35.5804,34.5503,35.3524,198388.0
2019-06-19 10:00:00,41.86,41.91,41.54,41.79,176364.0,35.344,35.3862,35.0738,35.2849,176364.0
2019-06-19 10:30:00,41.81,42.0,41.67,41.94,158325.0,35.3018,35.4622,35.1836,35.4115,158325.0
2019-06-19 11:00:00,41.94,42.02,41.81,41.98,95438.0,35.4115,35.4791,35.3018,35.4453,95438.0
2019-06-19 11:30:00,42.0,42.07,41.95,42.05,103992.0,35.4622,35.5213,35.42,35.5044,103992.0
2019-06-19 12:00:00,42.04,42.22,42.0,42.04,239345.0,35.496,35.6479,35.4622,35.496,239345.0
2019-06-19 12:30:00,42.03,42.17,41.99,42.04,205446.0,35.4875,35.6057,35.4537,35.496,205446.0
2019-06-19 13:00:00,42.03,42.11,41.99,42.01,87923.0,35.4875,35.5551,35.4537,35.4706,87923.0
2019-06-19 13:30:00,42.03,42.05,41.74,41.78,139733.0,35.4875,35.5044,35.2427,35.2764,139733.0
2019-06-19 14:00:00,41.79,41.97,41.55,41.64,118384.0,35.2849,35.4369,35.0822,35.1582,118384.0
2019-06-19 14:30:00,41.64,41.77,41.58,41.74,83616.0,35.1582,35.268,35.1076,35.2427,83616.0
2019-06-19 15:00:00,41.74,41.81,41.63,41.71,94884.0,35.2427,35.3018,35.1498,35.2173,94884.0
2019-06-19 15:30:00,41.72,41.79,41.59,41.65,325945.0,35.2258,35.2849,35.116,35.1667,325945.0
2019-06-20 09:30:00,41.86,41.93,41.45,41.66,111401.0,35.344,35.4031,34.9978,35.1751,111401.0
2019-06-20 10:00:00,41.66,41.72,41.45,41.56,97545.0,35.1751,35.2258,34.9978,35.0907,97545.0
2019-06-20 10:30:00,41.55,41.6,41.3,41.46,72501.0,35.0822,35.1245,34.8712,35.0062,72501.0
2019-06-20 11:00:00,41.46,41.46,41.13,41.34,74133.0,35.0062,35.0062,34.7276,34.9049,74133.0
2019-06-20 11:30:00,41.33,41.39,41.13,41.3,94912.0,34.8965,34.9471,34.7276,34.8712,94912.0
2019-06-20 12:00:00,41.3,41.31,41.08,41.18,130037.0,34.8712,34.8796,34.6854,34.7698,130037.0
2019-06-20 12:30:00,41.17,41.2,41.1,41.2,84959.0,34.7614,34.7867,34.7023,34.7867,84959.0
2019-06-20 13:00:00,41.2,41.31,41.17,41.25,94105.0,34.7867,34.8796,34.7614,34.8289,94105.0
2019-06-20 13:30:00,41.25,41.5,41.24,41.5,57234.0,34.8289,35.04,34.8205,35.04,57234.0
2019-06-20 14:00:00,41.49,41.61,41.46,41.55,81280.0,35.0316,35.1329,35.0062,35.0822,81280.0
2019-06-20 14:30:00,41.54,41.56,41.41,41.41,107595.0,35.0738,35.0907,34.964,34.964,107595.0
2019-06-20 15:00:00,41.42,41.68,41.41,41.66,85672.0,34.9725,35.192,34.964,35.1751,85672.0
2019-06-20 15:30:00,41.66,41.84,41.61,41.75,330314.0,35.1751,35.3271,35.1329,35.2511,330314.0
2019-06-21 09:30:00,41.84,42.03,41.44,41.54,215437.0,35.3271,35.4875,34.9894,35.0738,215437.0
2019-06-21 10:00:00,41.56,41.85,41.51,41.79,122450.0,35.0907,35.3355,35.0485,35.2849,122450.0
2019-06-21 10:30:00,41.79,41.95,41.75,41.88,66099.0,35.2849,35.42,35.2511,35.3609,66099.0
2019-06-21 11:00:00,41.89,42.07,41.83,42.07,81658.0,35.3693,35.5213,35.3187,35.5213,81658.0
2019-06-21 11:30:00,42.07,42.09,41.9,41.98,55474.0,35.5213,35.5382,35.3778,35.4453,55474.0
2019-06-21 12:00:00,41.97,42.05,41.93,42.03,51848.0,35.4369,35.5044,35.4031,35.4875,51848.0
2019-06-21 12:30:00,42.02,42.31,42.01,42.28,71137.0,35.4791,35.7239,35.4706,35.6986,71137.0
2019-06-21 13:00:00,42.27,42.36,42.23,42.36,67369.0,35.6902,35.7662,35.6564,35.7662,67369.0
2019-06-21 13:30:00,42.36,42.41,42.26,42.41,84893.0,35.7662,35.8084,35.6817,35.8084,84893.0
2019-06-21 14:00:00,42.41,42.55,42.39,42.45,93564.0,35.8084,35.9266,35.7915,35.8421,93564.0
2019-06-21 14:30:00,42.45,42.57,42.42,42.49,113667.0,35.8421,35.9435,35.8168,35.8759,113667.0
2019-06-21 15:00:00,42.49,42.56,42.22,42.27,106091.0,35.8759,35.935,35.6479,35.6902,106091.0
2019-06-21 15:30:00,42.27,42.38,42.18,42.29,421515.0,35.6902,35.783,35.6142,35.707,421515.0
2019-06-24 09:30:00,42.11,42.34,41.87,42.24,155514.0,35.5551,35.7493,35.3524,35.6648,155514.0
2019-06-24 10:00:00,42.22,42.75,42.22,42.7,193693.0,35.6479,36.0954,35.6479,36.0532,193693.0
2019-06-24 10:30:00,42.7,42.9,42.43,42.53,114722.0,36.0532,36.2221,35.8253,35.9097,114722.0
2019-06-24 11:00:00,42.52,42.91,42.51,42.66,152199.0,35.9012,36.2305,35.8928,36.0195,152199.0
2019-06-24 11:30:00,42.66,42.83,42.63,42.66,98211.0,36.0195,36.163,35.9941,36.0195,98211.0
2019-06-24 12:00:00,42.66,42.77,42.62,42.69,72325.0,36.0195,36.1123,35.9857,36.0448,72325.0
2019-06-24 12:30:00,42.69,42.72,42.51,42.53,71655.0,36.0448,36.0701,35.8928,35.9097,71655.0
2019-06-24 13:00:00,42.55,42.58,42.34,42.48,48963.0,35.9266,35.9519,35.7493,35.8675,48963.0
2019-06-24 13:30:00,42.48,42.53,42.39,42.45,68802.0,35.8675,35.9097,35.7915,35.8421,68802.0
2019-06-24 14:00:00,42.45,42.47,42.34,42.41,71436.0,35.8421,35.859,35.7493,35.8084,71436.0
2019-06-24 14:30:00,42.4,42.43,42.21,42.25,62290.0,35.7999,35.8253,35.6395,35.6733,62290.0
2019-06-24 15:00:00,42.26,42.29,42.16,42.23,87319.0,35.6817,35.707,35.5973,35.6564,87319.0
2019-06-24 15:30:00,42.23,42.51,42.22,42.45,351679.0,35.6564,35.8928,35.6479,35.8421,351679.0
2019-06-25 09:30:00,42.5,42.79,42.03,42.13,300001.0,35.8844,36.1292,35.4875,35.572,300001.0
2019-06-25 10:00:00,42.17,42.38,42.06,42.19,104756.0,35.6057,35.783,35.5129,35.6226,104756.0
2019-06-25 10:30:00,42.19,42.3,42.07,42.26,73945.0,35.6226,35.7155,35.5213,35.6817,73945.0
2019-06-25 11:00:00,42.25,42.43,42.16,42.4,135598.0,35.6733,35.8253,35.5973,35.7999,135598.0
2019-06-25 11:30:00,42.4,42.47,42.32,42.38,140592.0,35.7999,35.859,35.7324,35.783,140592.0
2019-06-25 12:00:00,42.38,42.41,42.23,42.39,108085.0,35.783,35.8084,35.6564,35.7915,108085.0
2019-06-25 12:30:00,42.39,42.4,42.29,42.37,105461.0,35.7915,35.7999,35.707,35.7746,105461.0
2019-06-25 13:00:00,42.37,42.37,41.98,41.98,147166.0,35.7746,35.7746,35.4453,35.4453,147166.0
2019-06-25 13:30:00,41.98,42.3,41.97,42.16,116377.0,35.4453,35.7155,35.4369,35.5973,116377.0
2019-06-25 14:00:00,42.15,42.2,42.06,42.07,73066.0,35.5888,35.6311,35.5129,35.5213,73066.0
2019-06-25 14:30:00,42.08,42.15,41.97,42.07,221458.0,35.5297,35.5888,35.4369,35.5213,221458.0
2019-06-25 15:00:00,42.07,42.09,41.84,41.89,202017.0,35.5213,35.5382,35.3271,35.3693,202017.0
2019-06-25 15:30:00,41.89,42.01,41.86,41.87,281334.0,35.3693,35.4706,35.344,35.3524,281334.0
2019-06-26 09:30:00,41.98,42.0,41.51,41.66,216011.0,35.4453,35.4622,35.0485,35.1751,216011.0
2019-06-26 10:00:00,41.65,41.75,41.3,41.48,199530.0,35.1667,35.2511,34.8712,35.0231,199530.0
2019-06-26 10:30:00,41.5,41.74,41.48,41.65,131941.0,35.04,35.2427,35.0231,35.1667,131941.0
2019-06-26 11:00:00,41.65,41.9,41.56,41.83,108180.0,35.1667,35.3778,35.0907,35.3187,108180.0
2019-06-26 11:30:00,41.84,41.88,41.62,41.76,83310.0,35.3271,35.3609,35.1413,35.2596,83310.0
2019-06-26 12:00:00,41.77,41.77,41.64,41.72,59188.0,35.268,35.268,35.1582,35.2258,59188.0
2019-06-26 12:30:00,41.72,41.77,41.67,41.7,68045.0,35.2258,35.268,35.1836,35.2089,68045.0
2019-06-26 13:00:00,41.69,41.7,41.48,41.49,64488.0,35.2004,35.2089,35.0231,35.0316,64488.0
2019-06-26 13:30:00,41.5,41.51,41.22,41.23,104151.0,35.04,35.0485,34.8036,34.8121,104151.0
2019-06-26 14:00:00,41.24,41.44,41.17,41.28,104224.0,34.8205,34.9894,34.7614,34.8543,104224.0
2019-06-26 14:30:00,41.27,41.29,41.02,41.07,199660.0,34.8458,34.8627,34.6347,34.677,199660.0
2019-06-26 15:00:00,41.07,41.27,41.06,41.23,182999.0,34.677,34.8458,34.6685,34.8121,182999.0
2019-06-26 15:30:00,41.23,41.25,41.06,41.06,386537.0,34.8121,34.8289,34.6685,34.6685,386537.0
2019-06-27 09:30:00,41.28,41.55,40.95,41.07,243398.0,34.8543,35.0822,34.5756,34.677,243398.0
2019-06-27 10:00:00,41.08,41.33,41.07,41.3,130583.0,34.6854,34.8965,34.677,34.8712,130583.0
2019-06-27 10:30:00,41.31,41.52,41.24,41.48,202131.0,34.8796,35.0569,34.8205,35.0231,202131.0
2019-06-27 11:00:00,41.5,41.51,40.96,41.06,141691.0,35.04,35.0485,34.5841,34.6685,141691.0
2019-06-27 11:30:00,41.06,41.14,40.94,41.07,92899.0,34.6685,34.7361,34.5672,34.677,92899.0
2019-06-27 12:00:00,41.07,41.16,41.0,41.13,90473.0,34.677,34.7529,34.6179,34.7276,90473.0
2019-06-27 12:30:00,41.14,41.28,41.11,41.27,53070.0,34.7361,34.8543,34.7107,34.8458,53070.0
2019-06-27 13:00:00,41.27,41.33,41.13,41.14,43138.0,34.8458,34.8965,34.7276,34.7361,43138.0
2019-06-27 13:30:00,41.14,41.18,40.94,40.94,136551.0,34.7361,34.7698,34.5672,34.5672,136551.0
2019-06-27 14:00:00,40.94,41.06,40.89,41.02,200625.0,34.5672,34.6685,34.525,34.6347,200625.0
2019-06-27 14:30:00,41.01,41.16,41.0,41.1,136271.0,34.6263,34.7529,34.6179,34.7023,136271.0
2019-06-27 15:00:00,41.1,41.16,41.01,41.02,97533.0,34.7023,34.7529,34.6263,34.6347,97533.0
2019-06-27 15:30:00,41.01,41.17,40.92,41.11,531259.0,34.6263,34.7614,34.5503,34.7107,531259.0
2019-06-28 09:30:00,41.25,42.12,41.24,41.88,234964.0,34.8289,35.5635,34.8205,35.3609,234964.0
2019-06-28 10:00:00,41.85,42.48,41.76,42.21,238793.0,35.3355,35.8675,35.2596,35.6395,238793.0
2019-06-28 10:30:00,42.21,42.24,42.05,42.11,104838.0,35.6395,35.6648,35.5044,35.5551,104838.0
2019-06-28 11:00:00,42.1,42.35,42.1,42.28,142153.0,35.5466,35.7577,35.5466,35.6986,142153.0
2019-06-28 11:30:00,42.25,42.33,42.12,42.24,122014.0,35.6733,35.7408,35.5635,35.6648,122014.0
2019-06-28 12:00:00,42.25,42.26,42.07,42.19,85538.0,35.6733,35.6817,35.5213,35.6226,85538.0
2019-06-28 12:30:00,42.19,42.31,42.15,42.3,79363.0,35.6226,35.7239,35.5888,35.7155,79363.0
2019-06-28 13:00:00,42.3,42.37,42.23,42.36,78090.0,35.7155,35.7746,35.6564,35.7662,78090.0
2019-06-28 13:30:00,42.36,42.43,42.35,42.4,79781.0,35.7662,35.8253,35.7577,35.7999,79781.0
2019-06-28 14:00:00,42.4,42.4,42.17,42.26,75709.0,35.7999,35.7999,35.6057,35.6817,75709.0
2019-06-28 14:30:00,42.26,42.32,42.11,42.11,92541.0,35.6817,35.7324,35.5551,35.5551,92541.0
2019-06-28 15:00:00,42.12,42.16,42.04,42.1,107889.0,35.5635,35.5973,35.496,35.5466,107889.0
2019-06-28 15:30:00,42.1,42.18,41.92,41.93,542418.0,35.5466,35.6142,35.3946,35.4031,542418.0
2019-07-01 09:30:00,42.49,43.28,42.22,43.07,242853.0,35.8759,36.5429,35.6479,36.3656,242853.0
2019-07-01 10:00:00,43.07,43.27,42.84,43.12,152185.0,36.3656,36.5345,36.1714,36.4078,152185.0
2019-07-01 10:30:00,43.1,43.14,42.89,42.97,150616.0,36.391,36.4247,36.2137,36.2812,150616.0
2019-07-01 11:00:00,42.98,43.1,42.6,42.66,264569.0,36.2896,36.391,35.9688,36.0195,264569.0
2019-07-01 11:30:00,42.67,42.69,42.48,42.64,118576.0,36.0279,36.0448,35.8675,36.0026,118576.0
2019-07-01 12:00:00,42.63,42.76,42.49,42.59,95385.0,35.9941,36.1039,35.8759,35.9604,95385.0
2019-07-01 12:30:00,42.6,42.65,42.47,42.49,97561.0,35.9688,36.011,35.859,35.8759,97561.0
2019-07-01 13:00:00,42.51,42.53,42.13,42.19,107097.0,35.8928,35.9097,35.572,35.6226,107097.0
2019-07-01 13:30:00,42.18,42.27,42.16,42.22,76003.0,35.6142,35.6902,35.5973,35.6479,76003.0
2019-07-01 14:00:00,42.21,42.31,42.06,42.09,79006.0,35.6395,35.7239,35.5129,35.5382,79006.0
2019-07-01 14:30:00,42.1,42.24,42.09,42.2,72535.0,35.5466,35.6648,35.5382,35.6311,72535.0
2019-07-01 15:00:00,42.19,42.31,42.1,42.11,106481.0,35.6226,35.7239,35.5466,35.5551,106481.0
2019-07-01 15:30:00,42.11,42.35,42.1,42.24,274400.0,35.5551,35.7577,35.5466,35.6648,274400.0
2019-07-02 09:30:00,42.06,42.12,41.27,41.89,167558.0,35.5129,35.5635,34.8458,35.3693,167558.0
2019-07-02 10:00:00,41.89,41.89,41.55,41.74,122192.0,35.3693,35.3693,35.0822,35.2427,122192.0
2019-07-02 10:30:00,41.74,41.75,41.35,41.47,89530.0,35.2427,35.2511,34.9134,35.0147,89530.0
2019-07-02 11:00:00,41.48,41.48,41.15,41.27,149461.0,35.0231,35.0231,34.7445,34.8458,149461.0
2019-07-02 11:30:00,41.25,41.26,40.95,41.04,176151.0,34.8289,34.8374,34.5756,34.6516,176151.0
2019-07-02 12:00:00,41.04,41.08,40.9,40.95,278350.0,34.6516,34.6854,34.5334,34.5756,278350.0
2019-07-02 12:30:00,40.95,41.06,40.91,41.01,163513.0,34.5756,34.6685,34.5419,34.6263,163513.0
2019-07-02 13:00:00,41.01,41.08,41.0,41.05,104260.0,34.6263,34.6854,34.6179,34.6601,104260.0
2019-07-02 13:30:00,41.05,41.11,40.96,40.99,160235.0,34.6601,34.7107,34.5841,34.6094,160235.0
2019-07-02 14:00:00,40.98,41.01,40.84,40.94,126558.0,34.601,34.6263,34.4828,34.5672,126558.0
2019-07-02 14:30:00,40.93,40.96,40.61,40.73,182391.0,34.5587,34.5841,34.2886,34.3899,182391.0
2019-07-02 15:00:00,40.74,40.81,40.65,40.66,173452.0,34.3983,34.4574,34.3223,34.3308,173452.0
2019-07-02 15:30:00,40.66,40.74,40.57,40.61,399690.0,34.3308,34.3983,34.2548,34.2886,399690.0
2019-07-03 09:30:00,40.76,41.17,40.62,41.09,262812.0,34.4152,34.7614,34.297,34.6938,262812.0
2019-07-03 10:00:00,41.06,41.45,41.05,41.36,322802.0,34.6685,34.9978,34.6601,34.9218,322802.0
2019-07-03 10:30:00,41.36,41.52,41.23,41.27,169731.0,34.9218,35.0569,34.8121,34.8458,169731.0
2019-07-03 11:00:00,41.27,41.36,41.2,41.27,85912.0,34.8458,34.9218,34.7867,34.8458,85912.0
2019-07-03 11:30:00,41.26,41.47,41.19,41.47,121123.0,34.8374,35.0147,34.7783,35.0147,121123.0
2019-07-03 12:00:00,41.46,41.57,41.27,41.36,131199.0,35.0062,35.0991,34.8458,34.9218,131199.0
2019-07-03 12:30:00,41.36,41.39,41.19,41.28,266290.0,34.9218,34.9471,34.7783,34.8543,266290.0
2019-07-05 09:30:00,41.06,41.94,41.04,41.87,226223.0,34.6685,35.4115,34.6516,35.3524,226223.0
2019-07-05 10:00:00,41.9,41.96,41.01,41.05,294982.0,35.3778,35.4284,34.6263,34.6601,294982.0
2019-07-05 10:30:00,41.09,41.25,40.84,41.24,250243.0,34.6938,34.8289,34.4828,34.8205,250243.0
2019-07-05 11:00:00,41.24,41.59,41.17,41.49,238586.0,34.8205,35.116,34.7614,35.0316,238586.0
2019-07-05 11:30:00,41.49,41.64,41.42,41.56,85571.0,35.0316,35.1582,34.9725,35.0907,85571.0
2019-07-05 12:00:00,41.57,41.92,41.56,41.81,102517.0,35.0991,35.3946,35.0907,35.3018,102517.0
2019-07-05 12:30:00,41.82,42.35,41.81,42.14,677841.0,35.3102,35.7577,35.3018,35.5804,677841.0
2019-07-05 13:00:00,42.15,42.16,42.05,42.07,95235.0,35.5888,35.5973,35.5044,35.5213,95235.0
2019-07-05 13:30:00,42.07,42.1,41.94,42.01,68106.0,35.5213,35.5466,35.4115,35.4706,68106.0
2019-07-05 14:00:00,42.01,42.24,42.01,42.14,110917.0,35.4706,35.6648,35.4706,35.5804,110917.0
2019-07-05 14:30:00,42.14,42.16,41.96,42.07,93826.0,35.5804,35.5973,35.4284,35.5213,93826.0
2019-07-05 15:00:00,42.08,42.13,42.0,42.09,101612.0,35.5297,35.572,35.4622,35.5382,101612.0
2019-07-05 15:30:00,42.08,42.16,41.98,42.06,334976.0,35.5297,35.5973,35.4453,35.5129,334976.0
2019-07-08 09:30:00,41.89,42.1,41.47,41.8,248425.0,35.3693,35.5466,35.0147,35.2933,248425.0
2019-07-08 10:00:00,41.79,42.06,41.69,41.74,107459.0,35.2849,35.5129,35.2004,35.2427,107459.0
2019-07-08 10:30:00,41.73,41.8,41.5,41.5,138124.0,35.2342,35.2933,35.04,35.04,138124.0
2019-07-08 11:00:00,41.49,41.62,41.38,41.61,107521.0,35.0316,35.1413,34.9387,35.1329,107521.0
2019-07-08 11:30:00,41.61,42.02,41.59,41.9,120567.0,35.1329,35.4791,35.116,35.3778,120567.0
2019-07-08 12:00:00,41.9,41.96,41.73,41.76,79989.0,35.3778,35.4284,35.2342,35.2596,79989.0
2019-07-08 12:30:00,41.76,41.9,41.56,41.57,86567.0,35.2596,35.3778,35.0907,35.0991,86567.0
2019-07-08 13:00:00,41.57,41.66,41.51,41.64,71732.0,35.0991,35.1751,35.0485,35.1582,71732.0
2019-07-08 13:30:00,41.64,41.72,41.6,41.61,54211.0,35.1582,35.2258,35.1245,35.1329,54211.0
2019-07-08 14:00:00,41.61,41.7,41.48,41.52,86587.0,35.1329,35.2089,35.0231,35.0569,86587.0
2019-07-08 14:30:00,41.52,41.75,41.52,41.74,84373.0,35.0569,35.2511,35.0569,35.2427,84373.0
2019-07-08 15:00:00,41.73,41.96,41.71,41.94,114002.0,35.2342,35.4284,35.2173,35.4115,114002.0
2019-07-08 15:30:00,41.94,42.09,41.93,42.0,321639.0,35.4115,35.5382,35.4031,35.4622,321639.0
2019-07-09 09:30:00,41.98,42.36,41.54,41.6,118182.0,35.4453,35.7662,35.0738,35.1245,118182.0
2019-07-09 10:00:00,41.61,41.77,41.37,41.54,207941.0,35.1329,35.268,34.9303,35.0738,207941.0
2019-07-09 10:30:00,41.54,41.69,41.48,41.6,86659.0,35.0738,35.2004,35.0231,35.1245,86659.0
2019-07-09 11:00:00,41.59,41.61,41.48,41.52,151666.0,35.116,35.1329,35.0231,35.0569,151666.0
2019-07-09 11:30:00,41.52,41.64,41.49,41.51,150139.0,35.0569,35.1582,35.0316,35.0485,150139.0
2019-07-09 12:00:00,41.51,41.72,41.51,41.68,59914.0,35.0485,35.2258,35.0485,35.192,59914.0
2019-07-09 12:30:00,41.67,41.71,41.54,41.67,76008.0,35.1836,35.2173,35.0738,35.1836,76008.0
2019-07-09 13:00:00,41.68,41.89,41.67,41.88,96955.0,35.192,35.3693,35.1836,35.3609,96955.0
2019-07-09 13:30:00,41.88,41.91,41.56,41.6,123477.0,35.3609,35.3862,35.0907,35.1245,123477.0
2019-07-09 14:00:00,41.61,41.62,41.27,41.32,145245.0,35.1329,35.1413,34.8458,34.888,145245.0
2019-07-09 14:30:00,41.32,41.34,41.12,41.13,185581.0,34.888,34.9049,34.7192,34.7276,185581.0
2019-07-09 15:00:00,41.12,41.3,41.12,41.29,173615.0,34.7192,34.8712,34.7192,34.8627,173615.0
2019-07-09 15:30:00,41.3,41.37,41.18,41.26,434236.0,34.8712,34.9303,34.7698,34.8374,434236.0
2019-07-10 09:30:00,41.43,41.63,40.76,41.27,214804.0,34.9809,35.1498,34.4152,34.8458,214804.0
2019-07-10 10:00:00,41.27,41.32,41.04,41.13,170999.0,34.8458,34.888,34.6516,34.7276,170999.0
2019-07-10 10:30:00,41.16,41.2,41.02,41.04,96623.0,34.7529,34.7867,34.6347,34.6516,96623.0
2019-07-10 11:00:00,41.03,41.09,40.92,41.02,141167.0,34.6432,34.6938,34.5503,34.6347,141167.0
2019-07-10 11:30:00,41.02,41.1,40.95,41.01,119084.0,34.6347,34.7023,34.5756,34.6263,119084.0
2019-07-10 12:00:00,41.01,41.16,40.97,41.06,85969.0,34.6263,34.7529,34.5925,34.6685,85969.0
2019-07-10 12:30:00,41.07,41.19,41.05,41.11,61119.0,34.677,34.7783,34.6601,34.7107,61119.0
2019-07-10 13:00:00,41.11,41.11,41.0,41.02,66670.0,34.7107,34.7107,34.6179,34.6347,66670.0
2019-07-10 13:30:00,41.02,41.06,40.83,40.89,124550.0,34.6347,34.6685,34.4743,34.525,124550.0
2019-07-10 14:00:00,40.88,40.94,40.85,40.92,78905.0,34.5165,34.5672,34.4912,34.5503,78905.0
2019-07-10 14:30:00,40.92,40.98,40.88,40.95,73413.0,34.5503,34.601,34.5165,34.5756,73413.0
2019-07-10 15:00:00,40.95,41.0,40.91,40.95,95253.0,34.5756,34.6179,34.5419,34.5756,95253.0
2019-07-10 15:30:00,40.96,40.96,40.81,40.81,315360.0,34.5841,34.5841,34.4574,34.4574,315360.0
2019-07-11 09:30:00,41.06,41.19,40.82,41.02,151392.0,34.6685,34.7783,34.4659,34.6347,151392.0
2019-07-11 10:00:00,41.01,41.11,40.88,40.89,106949.0,34.6263,34.7107,34.5165,34.525,106949.0
2019-07-11 10:30:00,40.88,40.98,40.77,40.82,99057.0,34.5165,34.601,34.4237,34.4659,99057.0
2019-07-11 11:00:00,40.82,40.94,40.72,40.88,106222.0,34.4659,34.5672,34.3814,34.5165,106222.0
2019-07-11 11:30:00,40.88,40.98,40.88,40.95,78600.0,34.5165,34.601,34.5165,34.5756,78600.0
2019-07-11 12:00:00,40.95,41.35,40.91,41.32,122953.0,34.5756,34.9134,34.5419,34.888,122953.0
2019-07-11 12:30:00,41.32,41.34,41.1,41.18,84160.0,34.888,34.9049,34.7023,34.7698,84160.0
2019-07-11 13:00:00,41.18,41.22,40.9,40.91,90578.0,34.7698,34.8036,34.5334,34.5419,90578.0
2019-07-11 13:30:00,40.91,40.98,40.88,40.97,63014.0,34.5419,34.601,34.5165,34.5925,63014.0
2019-07-11 14:00:00,40.97,41.07,40.9,41.03,129939.0,34.5925,34.677,34.5334,34.6432,129939.0
2019-07-11 14:30:00,41.02,41.25,41.02,41.12,101622.0,34.6347,34.8289,34.6347,34.7192,101622.0
2019-07-11 15:00:00,41.12,41.14,41.03,41.09,83595.0,34.7192,34.7361,34.6432,34.6938,83595.0
2019-07-11 15:30:00,41.09,41.27,41.09,41.27,227868.0,34.6938,34.8458,34.6938,34.8458,227868.0
2019-07-12 09:30:00,41.28,42.14,41.2,42.02,198093.0,34.8543,35.5804,34.7867,35.4791,198093.0
2019-07-12 10:00:00,41.99,42.32,41.91,42.28,106742.0,35.4537,35.7324,35.3862,35.6986,106742.0
2019-07-12 10:30:00,42.27,42.35,42.11,42.27,105431.0,35.6902,35.7577,35.5551,35.6902,105431.0
2019-07-12 11:00:00,42.26,42.27,42.05,42.26,79490.0,35.6817,35.6902,35.5044,35.6817,79490.0
2019-07-12 11:30:00,42.26,42.28,41.99,42.1,62524.0,35.6817,35.6986,35.4537,35.5466,62524.0
2019-07-12 12:00:00,42.11,42.28,42.01,42.23,72232.0,35.5551,35.6986,35.4706,35.6564,72232.0
2019-07-12 12:30:00,42.24,42.31,42.2,42.28,73385.0,35.6648,35.7239,35.6311,35.6986,73385.0
2019-07-12 13:00:00,42.28,42.3,42.14,42.14,64140.0,35.6986,35.7155,35.5804,35.5804,64140.0
2019-07-12 13:30:00,42.15,42.15,41.92,41.96,114432.0,35.5888,35.5888,35.3946,35.4284,114432.0
2019-07-12 14:00:00,41.95,41.98,41.8,41.82,114913.0,35.42,35.4453,35.2933,35.3102,114913.0
2019-07-12 14:30:00,41.83,41.89,41.8,41.85,93699.0,35.3187,35.3693,35.2933,35.3355,93699.0
2019-07-12 15:00:00,41.86,42.01,41.85,41.91,139410.0,35.344,35.4706,35.3355,35.3862,139410.0
2019-07-12 15:30:00,41.9,41.94,41.76,41.87,338281.0,35.3778,35.4115,35.2596,35.3524,338281.0
2019-07-15 09:30:00,42.01,42.44,41.7,41.84,196638.0,35.4706,35.8337,35.2089,35.3271,196638.0
2019-07-15 10:00:00,41.87,41.92,41.68,41.82,90336.0,35.3524,35.3946,35.192,35.3102,90336.0
2019-07-15 10:30:00,41.8,41.89,41.74,41.75,83024.0,35.2933,35.3693,35.2427,35.2511,83024.0
2019-07-15 11:00:00,41.75,41.83,41.68,41.72,61279.0,35.2511,35.3187,35.192,35.2258,61279.0
2019-07-15 11:30:00,41.74,42.05,41.69,42.05,65874.0,35.2427,35.5044,35.2004,35.5044,65874.0
2019-07-15 12:00:00,42.06,42.18,41.99,42.14,96441.0,35.5129,35.6142,35.4537,35.5804,96441.0
2019-07-15 12:30:00,42.13,42.19,41.97,42.19,90828.0,35.572,35.6226,35.4369,35.6226,90828.0
2019-07-15 13:00:00,42.19,42.28,42.08,42.14,161275.0,35.6226,35.6986,35.5297,35.5804,161275.0
2019-07-15 13:30:00,42.13,42.13,41.88,41.95,87035.0,35.572,35.572,35.3609,35.42,87035.0
2019-07-15 14:00:00,41.95,42.0,41.73,41.89,127071.0,35.42,35.4622,35.2342,35.3693,127071.0
2019-07-15 14:30:00,41.89,42.03,41.88,42.02,64854.0,35.3693,35.4875,35.3609,35.4791,64854.0
2019-07-15 15:00:00,42.02,42.19,41.98,42.14,83127.0,35.4791,35.6226,35.4453,35.5804,83127.0
2019-07-15 15:30:00,42.14,42.15,42.05,42.11,310004.0,35.5804,35.5888,35.5044,35.5551,310004.0
2019-07-16 09:30:00,42.11,42.22,41.65,41.72,210971.0,35.5551,35.6479,35.1667,35.2258,210971.0
2019-07-16 10:00:00,41.71,41.8,41.63,41.75,120675.0,35.2173,35.2933,35.1498,35.2511,120675.0
2019-07-16 10:30:00,41.74,41.78,41.43,41.53,192387.0,35.2427,35.2764,34.9809,35.0654,192387.0
2019-07-16 11:00:00,41.53,41.67,41.45,41.49,178604.0,35.0654,35.1836,34.9978,35.0316,178604.0
2019-07-16 11:30:00,41.48,41.57,41.4,41.45,182974.0,35.0231,35.0991,34.9556,34.9978,182974.0
2019-07-16 12:00:00,41.46,41.49,41.27,41.38,116881.0,35.0062,35.0316,34.8458,34.9387,116881.0
2019-07-16 12:30:00,41.38,41.47,41.33,41.42,96653.0,34.9387,35.0147,34.8965,34.9725,96653.0
2019-07-16 13:00:00,41.42,41.53,41.32,41.38,135666.0,34.9725,35.0654,34.888,34.9387,135666.0
2019-07-16 13:30:00,41.39,41.41,41.29,41.32,116177.0,34.9471,34.964,34.8627,34.888,116177.0
2019-07-16 14:00:00,41.33,41.45,41.32,41.36,88829.0,34.8965,34.9978,34.888,34.9218,88829.0
2019-07-16 14:30:00,41.36,41.45,41.34,41.42,124953.0,34.9218,34.9978,34.9049,34.9725,124953.0
2019-07-16 15:00:00,41.43,41.44,41.31,41.37,122030.0,34.9809,34.9894,34.8796,34.9303,122030.0
2019-07-16 15:30:00,41.36,41.41,41.2,41.2,420052.0,34.9218,34.964,34.7867,34.7867,420052.0
2019-07-17 09:30:00,41.12,41.52,41.0,41.48,279513.0,34.7192,35.0569,34.6179,35.0231,279513.0
2019-07-17 10:00:00,41.5,41.85,41.5,41.82,202454.0,35.04,35.3355,35.04,35.3102,202454.0
2019-07-17 10:30:00,41.81,41.84,41.47,41.5,171568.0,35.3018,35.3271,35.0147,35.04,171568.0
2019-07-17 11:00:00,41.5,41.65,41.43,41.52,141574.0,35.04,35.1667,34.9809,35.0569,141574.0
2019-07-17 11:30:00,41.52,41.78,41.5,41.63,121745.0,35.0569,35.2764,35.04,35.1498,121745.0
2019-07-17 12:00:00,41.63,41.78,41.59,41.75,136231.0,35.1498,35.2764,35.116,35.2511,136231.0
2019-07-17 12:30:00,41.75,41.8,41.68,41.76,211026.0,35.2511,35.2933,35.192,35.2596,211026.0
2019-07-17 13:00:00,41.76,42.05,41.69,42.04,322049.0,35.2596,35.5044,35.2004,35.496,322049.0
2019-07-17 13:30:00,42.04,42.05,41.97,42.03,126146.0,35.496,35.5044,35.4369,35.4875,126146.0
2019-07-17 14:00:00,42.02,42.05,41.82,41.94,110641.0,35.4791,35.5044,35.3102,35.4115,110641.0
2019-07-17 14:30:00,41.95,42.03,41.86,41.88,115958.0,35.42,35.4875,35.344,35.3609,115958.0
2019-07-17 15:00:00,41.88,41.92,41.77,41.82,133106.0,35.3609,35.3946,35.268,35.3102,133106.0
2019-07-17 15:30:00,41.83,41.95,41.79,41.84,513885.0,35.3187,35.42,35.2849,35.3271,513885.0
2019-07-18 09:30:00,41.29,41.58,41.01,41.5,156322.0,35.1755,35.4226,34.937,35.3544,156322.0
2019-07-18 10:00:00,41.51,41.69,41.23,41.57,192542.0,35.363,35.5163,35.1244,35.4141,192542.0
2019-07-18 10:30:00,41.58,41.77,41.56,41.69,110949.0,35.4226,35.5844,35.4055,35.5163,110949.0
2019-07-18 11:00:00,41.69,41.88,41.63,41.83,129528.0,35.5163,35.6782,35.4652,35.6356,129528.0
2019-07-18 11:30:00,41.84,41.95,41.82,41.88,94754.0,35.6441,35.7378,35.627,35.6782,94754.0
2019-07-18 12:00:00,41.87,41.88,41.69,41.88,71091.0,35.6696,35.6782,35.5163,35.6782,71091.0
2019-07-18 12:30:00,41.86,42.0,41.83,41.98,66679.0,35.6611,35.7804,35.6356,35.7633,66679.0
2019-07-18 13:00:00,41.97,42.17,41.87,42.1,168158.0,35.7548,35.9252,35.6696,35.8656,168158.0
2019-07-18 13:30:00,42.09,42.25,42.02,42.06,232725.0,35.8571,35.9934,35.7974,35.8315,232725.0
2019-07-18 14:00:00,42.05,42.16,41.97,42.13,95660.0,35.823,35.9167,35.7548,35.8911,95660.0
2019-07-18 14:30:00,42.13,42.34,42.11,42.33,146202.0,35.8911,36.07,35.8741,36.0615,146202.0
2019-07-18 15:00:00,42.33,42.44,42.18,42.23,208477.0,36.0615,36.1552,35.9337,35.9763,208477.0
2019-07-18 15:30:00,42.22,42.38,42.17,42.37,538192.0,35.9678,36.1041,35.9252,36.0956,538192.0
2019-07-19 09:30:00,42.57,42.89,42.34,42.43,164851.0,36.266,36.5386,36.07,36.1467,164851.0
2019-07-19 10:00:00,42.44,42.51,42.22,42.36,111102.0,36.1552,36.2149,35.9678,36.0871,111102.0
2019-07-19 10:30:00,42.36,42.39,42.1,42.34,123403.0,36.0871,36.1126,35.8656,36.07,123403.0
2019-07-19 11:00:00,42.33,42.52,42.26,42.44,98804.0,36.0615,36.2234,36.0019,36.1552,98804.0
2019-07-19 11:30:00,42.46,42.66,42.44,42.66,149239.0,36.1723,36.3427,36.1552,36.3427,149239.0
2019-07-19 12:00:00,42.66,42.75,42.52,42.66,125175.0,36.3427,36.4193,36.2234,36.3427,125175.0
2019-07-19 12:30:00,42.65,42.76,42.62,42.72,88521.0,36.3341,36.4278,36.3086,36.3938,88521.0
2019-07-19 13:00:00,42.73,42.77,42.65,42.73,103598.0,36.4023,36.4364,36.3341,36.4023,103598.0
2019-07-19 13:30:00,42.73,42.95,42.69,42.74,238085.0,36.4023,36.5897,36.3682,36.4108,238085.0
2019-07-19 14:00:00,42.75,42.8,42.59,42.63,161848.0,36.4193,36.4619,36.283,36.3171,161848.0
2019-07-19 14:30:00,42.61,42.68,42.56,42.65,117840.0,36.3001,36.3597,36.2575,36.3341,117840.0
2019-07-19 15:00:00,42.64,42.64,42.41,42.45,208458.0,36.3256,36.3256,36.1297,36.1637,208458.0
2019-07-19 15:30:00,42.45,42.49,42.03,42.04,568438.0,36.1637,36.1978,35.8059,35.8145,568438.0
2019-07-22 09:30:00,42.29,42.94,42.11,42.37,207039.0,36.0274,36.5812,35.8741,36.0956,207039.0
2019-07-22 10:00:00,42.39,42.4,41.97,42.11,130286.0,36.1126,36.1212,35.7548,35.8741,130286.0
2019-07-22 10:30:00,42.13,42.19,41.72,41.9,156626.0,35.8911,35.9423,35.5419,35.6952,156626.0
2019-07-22 11:00:00,41.89,42.1,41.77,42.05,169219.0,35.6867,35.8656,35.5844,35.823,169219.0
2019-07-22 11:30:00,42.03,42.39,41.96,42.39,102143.0,35.8059,36.1126,35.7463,36.1126,102143.0
2019-07-22 12:00:00,42.39,42.51,42.33,42.5,150818.0,36.1126,36.2149,36.0615,36.2063,150818.0
2019-07-22 12:30:00,42.51,42.56,42.42,42.54,57153.0,36.2149,36.2575,36.1382,36.2404,57153.0
2019-07-22 13:00:00,42.53,42.56,42.31,42.32,55535.0,36.2319,36.2575,36.0445,36.053,55535.0
2019-07-22 13:30:00,42.32,42.36,42.25,42.29,42113.0,36.053,36.0871,35.9934,36.0274,42113.0
2019-07-22 14:00:00,42.29,42.3,42.17,42.18,47187.0,36.0274,36.036,35.9252,35.9337,47187.0
2019-07-22 14:30:00,42.17,42.2,42.08,42.1,59024.0,35.9252,35.9508,35.8485,35.8656,59024.0
2019-07-22 15:00:00,42.11,42.21,41.91,42.03,81905.0,35.8741,35.9593,35.7037,35.8059,81905.0
2019-07-22 15:30:00,42.04,42.36,42.03,42.29,341716.0,35.8145,36.0871,35.8059,36.0274,341716.0
2019-07-23 09:30:00,42.41,42.91,42.37,42.55,100309.0,36.1297,36.5556,36.0956,36.2489,100309.0
2019-07-23 10:00:00,42.48,42.59,42.3,42.49,56328.0,36.1893,36.283,36.036,36.1978,56328.0
2019-07-23 10:30:00,42.48,42.49,42.12,42.36,64113.0,36.1893,36.1978,35.8826,36.0871,64113.0
2019-07-23 11:00:00,42.36,42.56,42.21,42.55,73439.0,36.0871,36.2575,35.9593,36.2489,73439.0
2019-07-23 11:30:00,42.56,42.64,42.49,42.63,51045.0,36.2575,36.3256,36.1978,36.3171,51045.0
2019-07-23 12:00:00,42.62,42.76,42.61,42.67,50662.0,36.3086,36.4278,36.3001,36.3512,50662.0
2019-07-23 12:30:00,42.67,42.77,42.66,42.76,37597.0,36.3512,36.4364,36.3427,36.4278,37597.0
2019-07-23 13:00:00,42.75,42.86,42.72,42.82,51654.0,36.4193,36.513,36.3938,36.479,51654.0
2019-07-23 13:30:00,42.82,42.86,42.73,42.85,100290.0,36.479,36.513,36.4023,36.5045,100290.0
2019-07-23 14:00:00,42.86,43.06,42.83,43.05,118034.0,36.513,36.6834,36.4875,36.6749,118034.0
2019-07-23 14:30:00,43.05,43.08,42.94,43.01,86916.0,36.6749,36.7005,36.5812,36.6408,86916.0
2019-07-23 15:00:00,43.02,43.06,42.93,42.98,78919.0,36.6493,36.6834,36.5727,36.6153,78919.0
2019-07-23 15:30:00,42.98,43.0,42.9,42.94,242749.0,36.6153,36.6323,36.5471,36.5812,242749.0
2019-07-24 09:30:00,43.05,43.42,42.85,42.86,229585.0,36.6749,36.9901,36.5045,36.513,229585.0
2019-07-24 10:00:00,42.84,43.05,42.76,42.8,130718.0,36.496,36.6749,36.4278,36.4619,130718.0
2019-07-24 10:30:00,42.81,42.83,42.27,42.41,190428.0,36.4704,36.4875,36.0104,36.1297,190428.0
2019-07-24 11:00:00,42.39,42.41,42.15,42.21,159122.0,36.1126,36.1297,35.9082,35.9593,159122.0
2019-07-24 11:30:00,42.22,42.55,42.15,42.51,140386.0,35.9678,36.2489,35.9082,36.2149,140386.0
2019-07-24 12:00:00,42.51,42.53,42.41,42.5,86192.0,36.2149,36.2319,36.1297,36.2063,86192.0
2019-07-24 12:30:00,42.5,42.57,42.46,42.52,75839.0,36.2063,36.266,36.1723,36.2234,75839.0
2019-07-24 13:00:00,42.52,42.66,42.51,42.59,70998.0,36.2234,36.3427,36.2149,36.283,70998.0
2019-07-24 13:30:00,42.6,42.83,42.52,42.83,164421.0,36.2915,36.4875,36.2234,36.4875,164421.0
2019-07-24 14:00:00,42.83,42.88,42.73,42.85,79809.0,36.4875,36.5301,36.4023,36.5045,79809.0
2019-07-24 14:30:00,42.86,43.11,42.85,43.09,174262.0,36.513,36.726,36.5045,36.709,174262.0
2019-07-24 15:00:00,43.09,43.18,43.04,43.18,116403.0,36.709,36.7856,36.6664,36.7856,116403.0
2019-07-24 15:30:00,43.19,43.3,43.15,43.17,360024.0,36.7942,36.8879,36.7601,36.7771,360024.0
2019-07-25 09:30:00,43.06,43.4,42.59,43.15,143322.0,36.6834,36.9731,36.283,36.7601,143322.0
2019-07-25 10:00:00,43.17,43.32,42.98,42.99,75477.0,36.7771,36.9049,36.6153,36.6238,75477.0
2019-07-25 10:30:00,42.98,43.04,42.92,43.01,65136.0,36.6153,36.6664,36.5641,36.6408,65136.0
2019-07-25 11:00:00,43.01,43.17,42.97,43.01,52112.0,36.6408,36.7771,36.6067,36.6408,52112.0
2019-07-25 11:30:00,42.99,43.01,42.76,42.9,40446.0,36.6238,36.6408,36.4278,36.5471,40446.0
2019-07-25 12:00:00,42.9,42.91,42.66,42.76,69402.0,36.5471,36.5556,36.3427,36.4278,69402.0
2019-07-25 12:30:00,42.75,42.77,42.3,42.51,206424.0,36.4193,36.4364,36.036,36.2149,206424.0
2019-07-25 13:00:00,42.49,42.75,42.48,42.74,59036.0,36.1978,36.4193,36.1893,36.4108,59036.0
2019-07-25 13:30:00,42.76,42.81,42.68,42.75,105181.0,36.4278,36.4704,36.3597,36.4193,105181.0
2019-07-25 14:00:00,42.76,42.91,42.73,42.86,64515.0,36.4278,36.5556,36.4023,36.513,64515.0
2019-07-25 14:30:00,42.85,42.85,42.56,42.59,82592.0,36.5045,36.5045,36.2575,36.283,82592.0
2019-07-25 15:00:00,42.58,42.68,42.53,42.65,79527.0,36.2745,36.3597,36.2319,36.3341,79527.0
2019-07-25 15:30:00,42.66,42.86,42.63,42.73,307263.0,36.3427,36.513,36.3171,36.4023,307263.0
2019-07-26 09:30:00,42.82,42.87,42.15,42.33,199971.0,36.479,36.5216,35.9082,36.0615,199971.0
2019-07-26 10:00:00,42.31,42.53,42.18,42.42,160481.0,36.0445,36.2319,35.9337,36.1382,160481.0
2019-07-26 10:30:00,42.41,42.81,42.32,42.64,155151.0,36.1297,36.4704,36.053,36.3256,155151.0
2019-07-26 11:00:00,42.63,42.78,42.51,42.74,72166.0,36.3171,36.4449,36.2149,36.4108,72166.0
2019-07-26 11:30:00,42.74,42.88,42.65,42.84,63872.0,36.4108,36.5301,36.3341,36.496,63872.0
2019-07-26 12:00:00,42.84,42.91,42.76,42.89,46249.0,36.496,36.5556,36.4278,36.5386,46249.0
2019-07-26 12:30:00,42.89,42.92,42.81,42.82,71302.0,36.5386,36.5641,36.4704,36.479,71302.0
2019-07-26 13:00:00,42.83,43.08,42.79,43.08,69753.0,36.4875,36.7005,36.4534,36.7005,69753.0
2019-07-26 13:30:00,43.08,43.2,43.02,43.14,47491.0,36.7005,36.8027,36.6493,36.7516,47491.0
2019-07-26 14:00:00,43.14,43.25,43.09,43.2,83088.0,36.7516,36.8453,36.709,36.8027,83088.0
2019-07-26 14:30:00,43.21,43.58,43.19,43.51,138188.0,36.8112,37.1264,36.7942,37.0668,138188.0
2019-07-26 15:00:00,43.51,43.57,43.33,43.37,180137.0,37.0668,37.1179,36.9134,36.9475,180137.0
2019-07-26 15:30:00,43.37,43.39,43.17,43.22,282866.0,36.9475,36.9645,36.7771,36.8197,282866.0
2019-07-29 09:30:00,43.0,43.06,42.53,42.58,222561.0,36.6323,36.6834,36.2319,36.2745,222561.0
2019-07-29 10:00:00,42.57,42.6,42.03,42.04,292541.0,36.266,36.2915,35.8059,35.8145,292541.0
2019-07-29 10:30:00,42.04,42.32,41.99,42.29,153851.0,35.8145,36.053,35.7719,36.0274,153851.0
2019-07-29 11:00:00,42.3,42.35,42.1,42.15,99481.0,36.036,36.0786,35.8656,35.9082,99481.0
2019-07-29 11:30:00,42.16,42.23,42.0,42.21,136572.0,35.9167,35.9763,35.7804,35.9593,136572.0
2019-07-29 12:00:00,42.21,42.21,41.91,42.04,187172.0,35.9593,35.9593,35.7037,35.8145,187172.0
2019-07-29 12:30:00,42.05,42.07,41.85,41.98,118796.0,35.823,35.84,35.6526,35.7633,118796.0
2019-07-29 13:00:00,41.99,42.32,41.95,42.13,157769.0,35.7719,36.053,35.7378,35.8911,157769.0
2019-07-29 13:30:00,42.13,42.24,42.11,42.23,103203.0,35.8911,35.9848,35.8741,35.9763,103203.0
2019-07-29 14:00:00,42.23,42.45,42.23,42.29,96077.0,35.9763,36.1637,35.9763,36.0274,96077.0
2019-07-29 14:30:00,42.28,42.45,42.27,42.41,75840.0,36.0189,36.1637,36.0104,36.1297,75840.0
2019-07-29 15:00:00,42.41,42.57,42.41,42.51,115399.0,36.1297,36.266,36.1297,36.2149,115399.0
2019-07-29 15:30:00,42.51,42.71,42.47,42.55,352626.0,36.2149,36.3852,36.1808,36.2489,352626.0
2019-07-30 09:30:00,42.07,42.78,42.04,42.25,216203.0,35.84,36.4449,35.8145,35.9934,216203.0
2019-07-30 10:00:00,42.22,42.38,41.99,42.09,96424.0,35.9678,36.1041,35.7719,35.8571,96424.0
2019-07-30 10:30:00,42.1,42.33,42.06,42.33,135304.0,35.8656,36.0615,35.8315,36.0615,135304.0
2019-07-30 11:00:00,42.33,42.59,42.29,42.52,94673.0,36.0615,36.283,36.0274,36.2234,94673.0
2019-07-30 11:30:00,42.52,42.73,42.52,42.59,94840.0,36.2234,36.4023,36.2234,36.283,94840.0
2019-07-30 12:00:00,42.58,42.64,42.47,42.53,77016.0,36.2745,36.3256,36.1808,36.2319,77016.0
2019-07-30 12:30:00,42.54,42.62,42.48,42.49,68739.0,36.2404,36.3086,36.1893,36.1978,68739.0
2019-07-30 13:00:00,42.5,42.52,42.32,42.43,136384.0,36.2063,36.2234,36.053,36.1467,136384.0
2019-07-30 13:30:00,42.43,42.44,42.04,42.14,328098.0,36.1467,36.1552,35.8145,35.8997,328098.0
2019-07-30 14:00:00,42.14,42.36,42.14,42.23,66518.0,35.8997,36.0871,35.8997,35.9763,66518.0
2019-07-30 14:30:00,42.22,42.23,42.1,42.21,78703.0,35.9678,35.9763,35.8656,35.9593,78703.0
2019-07-30 15:00:00,42.19,42.19,42.1,42.11,68227.0,35.9423,35.9423,35.8656,35.8741,68227.0
2019-07-30 15:30:00,42.11,42.12,41.95,42.03,345437.0,35.8741,35.8826,35.7378,35.8059,345437.0
2019-07-31 09:30:00,42.08,42.19,41.6,41.69,143638.0,35.8485,35.9423,35.4396,35.5163,143638.0
2019-07-31 10:00:00,41.67,41.71,41.45,41.46,155103.0,35.4993,35.5333,35.3118,35.3204,155103.0
2019-07-31 10:30:00,41.49,41.5,41.13,41.27,225339.0,35.3459,35.3544,35.0392,35.1585,225339.0
2019-07-31 11:00:00,41.28,41.51,41.23,41.27,137572.0,35.167,35.363,35.1244,35.1585,137572.0
2019-07-31 11:30:00,41.26,41.47,41.22,41.39,99091.0,35.15,35.3289,35.1159,35.2607,99091.0
2019-07-31 12:00:00,41.4,41.42,41.2,41.22,84384.0,35.2692,35.2863,35.0989,35.1159,84384.0
2019-07-31 12:30:00,41.22,41.27,41.12,41.13,296332.0,35.1159,35.1585,35.0307,35.0392,296332.0
2019-07-31 13:00:00,41.13,41.34,41.11,41.26,159126.0,35.0392,35.2181,35.0222,35.15,159126.0
2019-07-31 13:30:00,41.28,41.51,41.27,41.38,150346.0,35.167,35.363,35.1585,35.2522,150346.0
2019-07-31 14:00:00,41.37,41.37,41.11,41.29,114229.0,35.2437,35.2437,35.0222,35.1755,114229.0
2019-07-31 14:30:00,41.3,41.36,40.62,40.87,221860.0,35.184,35.2352,34.6047,34.8177,221860.0
2019-07-31 15:00:00,40.85,41.18,40.82,41.12,159032.0,34.8007,35.0818,34.7751,35.0307,159032.0
2019-07-31 15:30:00,41.11,41.35,41.0,41.03,541473.0,35.0222,35.2266,34.9285,34.954,541473.0
2019-08-01 09:30:00,41.23,41.35,40.57,40.93,195904.0,35.1244,35.2266,34.5622,34.8688,195904.0
2019-08-01 10:00:00,40.91,40.98,40.75,40.78,114059.0,34.8518,34.9114,34.7155,34.7411,114059.0
2019-08-01 10:30:00,40.77,40.88,40.75,40.88,72525.0,34.7325,34.8262,34.7155,34.8262,72525.0
2019-08-01 11:00:00,40.88,41.11,40.86,41.08,113124.0,34.8262,35.0222,34.8092,34.9966,113124.0
2019-08-01 11:30:00,41.07,41.18,40.91,40.91,75744.0,34.9881,35.0818,34.8518,34.8518,75744.0
2019-08-01 12:00:00,40.93,40.95,40.75,40.83,82009.0,34.8688,34.8859,34.7155,34.7836,82009.0
2019-08-01 12:30:00,40.83,40.93,40.78,40.84,71743.0,34.7836,34.8688,34.7411,34.7922,71743.0
2019-08-01 13:00:00,40.84,40.84,40.26,40.3,159968.0,34.7922,34.7922,34.2981,34.3321,159968.0
2019-08-01 13:30:00,40.28,40.29,38.36,39.02,671413.0,34.3151,34.3236,32.6794,33.2417,671413.0
2019-08-01 14:00:00,39.04,39.24,38.88,38.97,321299.0,33.2587,33.4291,33.1224,33.1991,321299.0
2019-08-01 14:30:00,38.98,39.01,38.35,38.82,321071.0,33.2076,33.2332,32.6709,33.0713,321071.0
2019-08-01 15:00:00,38.83,39.43,38.79,39.36,436606.0,33.0798,33.591,33.0457,33.5313,436606.0
2019-08-01 15:30:00,39.36,39.48,39.16,39.33,698500.0,33.5313,33.6336,33.361,33.5058,698500.0
2019-08-02 09:30:00,38.95,40.06,38.9,39.91,565767.0,33.1821,34.1277,33.1395,33.9999,565767.0
2019-08-02 10:00:00,39.88,40.05,39.56,39.61,363213.0,33.9743,34.1192,33.7017,33.7443,363213.0
2019-08-02 10:30:00,39.6,39.63,38.92,38.98,349818.0,33.7358,33.7614,33.1565,33.2076,349818.0
2019-08-02 11:00:00,38.96,39.57,38.91,39.48,291321.0,33.1906,33.7102,33.148,33.6336,291321.0
2019-08-02 11:30:00,39.48,39.74,39.47,39.55,144102.0,33.6336,33.8551,33.625,33.6932,144102.0
2019-08-02 12:00:00,39.56,39.7,39.51,39.61,149379.0,33.7017,33.821,33.6591,33.7443,149379.0
2019-08-02 12:30:00,39.61,39.72,39.34,39.36,146847.0,33.7443,33.838,33.5143,33.5313,146847.0
2019-08-02 13:00:00,39.36,39.7,39.28,39.59,102777.0,33.5313,33.821,33.4632,33.7273,102777.0
2019-08-02 13:30:00,39.58,39.58,39.3,39.32,91925.0,33.7188,33.7188,33.4802,33.4973,91925.0
2019-08-02 14:00:00,39.3,39.47,39.28,39.42,105783.0,33.4802,33.625,33.4632,33.5824,105783.0
2019-08-02 14:30:00,39.42,39.48,39.26,39.39,172065.0,33.5824,33.6336,33.4461,33.5569,172065.0
2019-08-02 15:00:00,39.4,39.43,39.17,39.41,164943.0,33.5654,33.591,33.3695,33.5739,164943.0
2019-08-02 15:30:00,39.41,39.57,39.22,39.36,657877.0,33.5739,33.7102,33.4121,33.5313,657877.0
2019-08-05 09:30:00,38.6,38.61,37.45,37.75,324981.0,32.8839,32.8924,31.9042,32.1598,324981.0
2019-08-05 10:00:00,37.74,38.22,37.68,38.11,247674.0,32.1512,32.5602,32.1001,32.4664,247674.0
2019-08-05 10:30:00,38.09,38.39,38.02,38.39,191826.0,32.4494,32.705,32.3898,32.705,191826.0
2019-08-05 11:00:00,38.38,38.52,38.19,38.26,165407.0,32.6965,32.8157,32.5346,32.5942,165407.0
2019-08-05 11:30:00,38.28,38.41,38.12,38.17,114108.0,32.6113,32.722,32.475,32.5176,114108.0
2019-08-05 12:00:00,38.17,38.39,38.05,38.22,137418.0,32.5176,32.705,32.4153,32.5602,137418.0
2019-08-05 12:30:00,38.23,38.3,38.15,38.2,94510.0,32.5687,32.6283,32.5005,32.5431,94510.0
2019-08-05 13:00:00,38.21,38.42,38.21,38.31,78184.0,32.5516,32.7305,32.5516,32.6368,78184.0
2019-08-05 13:30:00,38.3,38.41,38.19,38.23,88207.0,32.6283,32.722,32.5346,32.5687,88207.0
2019-08-05 14:00:00,38.23,38.27,38.01,38.05,160147.0,32.5687,32.6027,32.3813,32.4153,160147.0
2019-08-05 14:30:00,38.05,38.4,38.01,38.4,152864.0,32.4153,32.7135,32.3813,32.7135,152864.0
2019-08-05 15:00:00,38.4,38.65,38.25,38.54,201665.0,32.7135,32.9265,32.5857,32.8328,201665.0
2019-08-05 15:30:00,38.52,38.72,38.45,38.56,412246.0,32.8157,32.9861,32.7561,32.8498,412246.0
2019-08-06 09:30:00,38.75,39.55,38.75,39.43,256238.0,33.0117,33.6932,33.0117,33.591,256238.0
2019-08-06 10:00:00,39.43,39.52,39.08,39.38,167121.0,33.591,33.6676,33.2928,33.5484,167121.0
2019-08-06 10:30:00,39.37,39.51,39.11,39.11,152358.0,33.5399,33.6591,33.3184,33.3184,152358.0
2019-08-06 11:00:00,39.11,39.12,38.87,39.01,192143.0,33.3184,33.3269,33.1139,33.2332,192143.0
2019-08-06 11:30:00,39.01,39.5,39.01,39.46,133626.0,33.2332,33.6506,33.2332,33.6165,133626.0
2019-08-06 12:00:00,39.47,39.59,39.27,39.57,141932.0,33.625,33.7273,33.4547,33.7102,141932.0
2019-08-06 12:30:00,39.56,39.65,39.31,39.47,133083.0,33.7017,33.7784,33.4887,33.625,133083.0
2019-08-06 13:00:00,39.49,39.5,39.39,39.39,111064.0,33.6421,33.6506,33.5569,33.5569,111064.0
2019-08-06 13:30:00,39.39,39.5,39.39,39.48,151903.0,33.5569,33.6506,33.5569,33.6336,151903.0
2019-08-06 14:00:00,39.48,39.8,39.43,39.73,190512.0,33.6336,33.9062,33.591,33.8465,190512.0
2019-08-06 14:30:00,39.73,39.83,39.67,39.77,153284.0,33.8465,33.9317,33.7954,33.8806,153284.0
2019-08-06 15:00:00,39.77,39.91,39.73,39.8,173106.0,33.8806,33.9999,33.8465,33.9062,173106.0
2019-08-06 15:30:00,39.8,39.97,39.74,39.87,449079.0,33.9062,34.051,33.8551,33.9658,449079.0
2019-08-07 09:30:00,39.33,39.98,39.0,39.9,272403.0,33.5058,34.0595,33.2246,33.9914,272403.0
2019-08-07 10:00:00,39.93,40.05,39.7,39.8,197808.0,34.0169,34.1192,33.821,33.9062,197808.0
2019-08-07 10:30:00,39.76,40.01,39.72,39.99,149917.0,33.8721,34.0851,33.838,34.068,149917.0
2019-08-07 11:00:00,39.98,40.03,39.78,39.92,137309.0,34.0595,34.1021,33.8891,34.0084,137309.0
2019-08-07 11:30:00,39.92,40.0,39.84,39.88,112380.0,34.0084,34.0766,33.9403,33.9743,112380.0
2019-08-07 12:00:00,39.89,39.99,39.72,39.84,102868.0,33.9828,34.068,33.838,33.9403,102868.0
2019-08-07 12:30:00,39.84,39.95,39.82,39.89,79792.0,33.9403,34.034,33.9232,33.9828,79792.0
2019-08-07 13:00:00,39.89,39.96,39.75,39.79,79833.0,33.9828,34.0425,33.8636,33.8977,79833.0
2019-08-07 13:30:00,39.79,39.97,39.79,39.91,90495.0,33.8977,34.051,33.8977,33.9999,90495.0
2019-08-07 14:00:00,39.92,40.06,39.86,39.97,160192.0,34.0084,34.1277,33.9573,34.051,160192.0
2019-08-07 14:30:00,39.96,40.03,39.89,40.0,132722.0,34.0425,34.1021,33.9828,34.0766,132722.0
2019-08-07 15:00:00,40.0,40.25,39.93,40.25,216174.0,34.0766,34.2895,34.0169,34.2895,216174.0
2019-08-07 15:30:00,40.25,40.38,40.18,40.35,544102.0,34.2895,34.4003,34.2299,34.3747,544102.0
2019-08-08 09:30:00,40.9,41.16,40.6,41.07,182366.0,34.8433,35.0648,34.5877,34.9881,182366.0
2019-08-08 10:00:00,41.07,41.43,41.0,41.05,174148.0,34.9881,35.2948,34.9285,34.9711,174148.0
2019-08-08 10:30:00,41.05,41.34,41.04,41.2,137791.0,34.9711,35.2181,34.9626,35.0989,137791.0
2019-08-08 11:00:00,41.2,41.31,40.91,40.91,151280.0,35.0989,35.1926,34.8518,34.8518,151280.0
2019-08-08 11:30:00,40.92,41.14,40.82,41.11,85349.0,34.8603,35.0477,34.7751,35.0222,85349.0
2019-08-08 12:00:00,41.11,41.22,40.95,41.06,117634.0,35.0222,35.1159,34.8859,34.9796,117634.0
2019-08-08 12:30:00,41.05,41.12,40.97,41.11,96970.0,34.9711,35.0307,34.9029,35.0222,96970.0
2019-08-08 13:00:00,41.11,41.13,40.84,40.84,371788.0,35.0222,35.0392,34.7922,34.7922,371788.0
2019-08-08 13:30:00,40.84,40.88,40.62,40.88,227767.0,34.7922,34.8262,34.6047,34.8262,227767.0
2019-08-08 14:00:00,40.88,40.91,40.54,40.67,194452.0,34.8262,34.8518,34.5366,34.6473,194452.0
2019-08-08 14:30:00,40.67,40.75,40.55,40.65,282878.0,34.6473,34.7155,34.5451,34.6303,282878.0
2019-08-08 15:00:00,40.64,40.64,40.44,40.48,446415.0,34.6218,34.6218,34.4514,34.4855,446415.0
2019-08-08 15:30:00,40.47,40.68,40.29,40.51,1488486.0,34.477,34.6559,34.3236,34.511,1488486.0
2019-08-09 09:30:00,40.37,40.64,40.2,40.48,136837.0,34.3918,34.6218,34.2469,34.4855,136837.0
2019-08-09 10:00:00,40.51,40.78,40.33,40.42,142298.0,34.511,34.7411,34.3577,34.4344,142298.0
2019-08-09 10:30:00,40.39,40.63,40.26,40.54,133200.0,34.4088,34.6133,34.2981,34.5366,133200.0
2019-08-09 11:00:00,40.53,40.63,40.36,40.41,145861.0,34.5281,34.6133,34.3832,34.4258,145861.0
2019-08-09 11:30:00,40.41,40.43,40.25,40.26,64670.0,34.4258,34.4429,34.2895,34.2981,64670.0
2019-08-09 12:00:00,40.27,40.48,40.27,40.33,71521.0,34.3066,34.4855,34.3066,34.3577,71521.0
2019-08-09 12:30:00,40.33,40.42,40.14,40.29,108424.0,34.3577,34.4344,34.1958,34.3236,108424.0
2019-08-09 13:00:00,40.3,40.64,40.22,40.61,93220.0,34.3321,34.6218,34.264,34.5962,93220.0
2019-08-09 13:30:00,40.61,40.93,40.58,40.87,304625.0,34.5962,34.8688,34.5707,34.8177,304625.0
2019-08-09 14:00:00,40.88,40.99,40.76,40.79,140621.0,34.8262,34.92,34.724,34.7496,140621.0
2019-08-09 14:30:00,40.78,40.96,40.77,40.8,141035.0,34.7411,34.8944,34.7325,34.7581,141035.0
2019-08-09 15:00:00,40.78,41.0,40.77,40.98,212338.0,34.7411,34.9285,34.7325,34.9114,212338.0
2019-08-09 15:30:00,40.99,41.07,40.85,40.91,396973.0,34.92,34.9881,34.8007,34.8518,396973.0
2019-08-12 09:30:00,40.51,40.54,39.71,39.9,242304.0,34.511,34.5366,33.8295,33.9914,242304.0
2019-08-12 10:00:00,39.91,40.02,39.46,39.67,262558.0,33.9999,34.0936,33.6165,33.7954,262558.0
2019-08-12 10:30:00,39.66,39.86,39.66,39.78,119111.0,33.7869,33.9573,33.7869,33.8891,119111.0
2019-08-12 11:00:00,39.79,39.94,39.72,39.75,100285.0,33.8977,34.0254,33.838,33.8636,100285.0
2019-08-12 11:30:00,39.75,39.78,39.5,39.62,152747.0,33.8636,33.8891,33.6506,33.7528,152747.0
2019-08-12 12:00:00,39.62,39.63,39.36,39.61,91515.0,33.7528,33.7614,33.5313,33.7443,91515.0
2019-08-12 12:30:00,39.61,39.66,39.23,39.29,114512.0,33.7443,33.7869,33.4206,33.4717,114512.0
2019-08-12 13:00:00,39.27,39.31,39.09,39.13,93152.0,33.4547,33.4887,33.3013,33.3354,93152.0
2019-08-12 13:30:00,39.14,39.46,39.13,39.41,97781.0,33.3439,33.6165,33.3354,33.5739,97781.0
2019-08-12 14:00:00,39.39,39.53,39.39,39.44,58102.0,33.5569,33.6762,33.5569,33.5995,58102.0
2019-08-12 14:30:00,39.46,39.46,39.31,39.37,89022.0,33.6165,33.6165,33.4887,33.5399,89022.0
2019-08-12 15:00:00,39.39,39.5,39.38,39.44,75857.0,33.5569,33.6506,33.5484,33.5995,75857.0
2019-08-12 15:30:00,39.44,39.45,39.22,39.24,184366.0,33.5995,33.608,33.4121,33.4291,184366.0
2019-08-13 09:30:00,39.05,41.0,38.77,40.92,219959.0,33.2672,34.9285,33.0287,34.8603,219959.0
2019-08-13 10:00:00,40.95,41.0,40.15,40.47,244685.0,34.8859,34.9285,34.2043,34.477,244685.0
2019-08-13 10:30:00,40.47,40.74,40.18,40.18,145941.0,34.477,34.707,34.2299,34.2299,145941.0
2019-08-13 11:00:00,40.18,40.22,39.61,39.88,139842.0,34.2299,34.264,33.7443,33.9743,139842.0
2019-08-13 11:30:00,39.87,40.13,39.79,40.07,77526.0,33.9658,34.1873,33.8977,34.1362,77526.0
2019-08-13 12:00:00,40.06,40.18,39.96,40.16,54313.0,34.1277,34.2299,34.0425,34.2129,54313.0
2019-08-13 12:30:00,40.17,40.2,40.02,40.09,30078.0,34.2214,34.2469,34.0936,34.1532,30078.0
2019-08-13 13:00:00,40.1,40.27,40.06,40.15,55236.0,34.1618,34.3066,34.1277,34.2043,55236.0
2019-08-13 13:30:00,40.17,40.24,40.03,40.13,73712.0,34.2214,34.281,34.1021,34.1873,73712.0
2019-08-13 14:00:00,40.13,40.28,40.07,40.07,55368.0,34.1873,34.3151,34.1362,34.1362,55368.0
2019-08-13 14:30:00,40.07,40.2,40.03,40.03,51988.0,34.1362,34.2469,34.1021,34.1021,51988.0
2019-08-13 15:00:00,40.03,40.13,39.97,40.11,95129.0,34.1021,34.1873,34.051,34.1703,95129.0
2019-08-13 15:30:00,40.1,40.12,40.01,40.1,219869.0,34.1618,34.1788,34.0851,34.1618,219869.0
2019-08-14 09:30:00,38.78,38.97,38.31,38.94,226667.0,33.0372,33.1991,32.6368,33.1735,226667.0
2019-08-14 10:00:00,38.93,38.95,38.43,38.59,154780.0,33.165,33.1821,32.7391,32.8754,154780.0
2019-08-14 10:30:00,38.63,38.69,38.34,38.36,249631.0,32.9094,32.9606,32.6624,32.6794,249631.0
2019-08-14 11:00:00,38.39,38.51,38.11,38.3,204362.0,32.705,32.8072,32.4664,32.6283,204362.0
2019-08-14 11:30:00,38.3,38.38,38.1,38.24,101443.0,32.6283,32.6965,32.4579,32.5772,101443.0
2019-08-14 12:00:00,38.23,38.25,38.07,38.11,96439.0,32.5687,32.5857,32.4324,32.4664,96439.0
2019-08-14 12:30:00,38.11,38.32,37.93,37.95,272908.0,32.4664,32.6453,32.3131,32.3301,272908.0
2019-08-14 13:00:00,37.95,38.3,37.95,38.19,279008.0,32.3301,32.6283,32.3301,32.5346,279008.0
2019-08-14 13:30:00,38.19,38.37,38.04,38.09,287734.0,32.5346,32.6879,32.4068,32.4494,287734.0
2019-08-14 14:00:00,38.09,38.27,38.04,38.13,108912.0,32.4494,32.6027,32.4068,32.4835,108912.0
2019-08-14 14:30:00,38.13,38.25,38.01,38.19,168052.0,32.4835,32.5857,32.3813,32.5346,168052.0
2019-08-14 15:00:00,38.17,38.31,38.0,38.2,222834.0,32.5176,32.6368,32.3727,32.5431,222834.0
2019-08-14 15:30:00,38.2,38.2,37.94,37.96,350977.0,32.5431,32.5431,32.3216,32.3387,350977.0
2019-08-15 09:30:00,38.2,38.27,37.7,38.08,419617.0,32.5431,32.6027,32.1172,32.4409,419617.0
2019-08-15 10:00:00,38.09,38.14,37.63,37.72,182089.0,32.4494,32.492,32.0575,32.1342,182089.0
2019-08-15 10:30:00,37.72,37.85,37.56,37.59,177295.0,32.1342,32.2449,31.9979,32.0234,177295.0
2019-08-15 11:00:00,37.58,37.63,37.3,37.44,249629.0,32.0149,32.0575,31.7764,31.8957,249629.0
2019-08-15 11:30:00,37.45,37.51,37.2,37.34,232264.0,31.9042,31.9553,31.6912,31.8105,232264.0
2019-08-15 12:00:00,37.33,37.35,37.13,37.15,119531.0,31.8019,31.819,31.6316,31.6486,119531.0
2019-08-15 12:30:00,37.15,37.24,37.11,37.15,84660.0,31.6486,31.7253,31.6145,31.6486,84660.0
2019-08-15 13:00:00,37.15,37.15,37.0,37.06,131921.0,31.6486,31.6486,31.5208,31.5719,131921.0
2019-08-15 13:30:00,37.06,37.13,36.81,36.9,143292.0,31.5719,31.6316,31.359,31.4356,143292.0
2019-08-15 14:00:00,36.91,37.07,36.86,36.91,89466.0,31.4441,31.5805,31.4016,31.4441,89466.0
2019-08-15 14:30:00,36.92,37.11,36.87,37.08,92202.0,31.4527,31.6145,31.4101,31.589,92202.0
2019-08-15 15:00:00,37.07,37.24,36.87,36.9,189700.0,31.5805,31.7253,31.4101,31.4356,189700.0
2019-08-15 15:30:00,36.9,37.16,36.89,37.0,339565.0,31.4356,31.6571,31.4271,31.5208,339565.0
2019-08-16 09:30:00,37.33,38.52,37.33,38.43,385038.0,31.8019,32.8157,31.8019,32.7391,385038.0
2019-08-16 10:00:00,38.44,38.76,38.22,38.62,245878.0,32.7476,33.0202,32.5602,32.9009,245878.0
2019-08-16 10:30:00,38.62,38.95,38.61,38.68,133489.0,32.9009,33.1821,32.8924,32.952,133489.0
2019-08-16 11:00:00,38.65,38.73,38.47,38.63,84949.0,32.9265,32.9946,32.7731,32.9094,84949.0
2019-08-16 11:30:00,38.64,38.85,38.64,38.75,85489.0,32.918,33.0969,32.918,33.0117,85489.0
2019-08-16 12:00:00,38.74,39.09,38.74,38.92,150454.0,33.0031,33.3013,33.0031,33.1565,150454.0
2019-08-16 12:30:00,38.92,38.97,38.82,38.96,60994.0,33.1565,33.1991,33.0713,33.1906,60994.0
2019-08-16 13:00:00,38.97,39.08,38.94,39.02,78051.0,33.1991,33.2928,33.1735,33.2417,78051.0
2019-08-16 13:30:00,39.01,39.03,38.83,38.84,72113.0,33.2332,33.2502,33.0798,33.0883,72113.0
2019-08-16 14:00:00,38.83,38.92,38.76,38.79,107762.0,33.0798,33.1565,33.0202,33.0457,107762.0
2019-08-16 14:30:00,38.79,38.95,38.7,38.72,105478.0,33.0457,33.1821,32.9691,32.9861,105478.0
2019-08-16 15:00:00,38.73,38.89,38.72,38.87,78820.0,32.9946,33.1309,32.9861,33.1139,78820.0
2019-08-16 15:30:00,38.86,38.99,38.77,38.81,371856.0,33.1054,33.2161,33.0287,33.0628,371856.0
2019-08-19 09:30:00,39.3,39.88,39.3,39.83,534594.0,33.4802,33.9743,33.4802,33.9317,534594.0
2019-08-19 10:00:00,39.83,40.09,39.69,40.02,243235.0,33.9317,34.1532,33.8125,34.0936,243235.0
2019-08-19 10:30:00,39.99,40.06,39.56,39.78,278965.0,34.068,34.1277,33.7017,33.8891,278965.0
2019-08-19 11:00:00,39.79,39.95,39.73,39.88,151418.0,33.8977,34.034,33.8465,33.9743,151418.0
2019-08-19 11:30:00,39.88,39.99,39.72,39.77,111491.0,33.9743,34.068,33.838,33.8806,111491.0
2019-08-19 12:00:00,39.77,39.81,39.65,39.77,89022.0,33.8806,33.9147,33.7784,33.8806,89022.0
2019-08-19 12:30:00,39.78,39.95,39.76,39.87,116888.0,33.8891,34.034,33.8721,33.9658,116888.0
2019-08-19 13:00:00,39.88,40.03,39.87,39.96,83076.0,33.9743,34.1021,33.9658,34.0425,83076.0
2019-08-19 13:30:00,39.97,39.99,39.85,39.93,116025.0,34.051,34.068,33.9488,34.0169,116025.0
2019-08-19 14:00:00,39.93,40.12,39.93,40.09,101265.0,34.0169,34.1788,34.0169,34.1532,101265.0
2019-08-19 14:30:00,40.1,40.15,39.85,39.89,111641.0,34.1618,34.2043,33.9488,33.9828,111641.0
2019-08-19 15:00:00,39.89,39.93,39.75,39.77,108721.0,33.9828,34.0169,33.8636,33.8806,108721.0
2019-08-19 15:30:00,39.77,39.85,39.55,39.56,469532.0,33.8806,33.9488,33.6932,33.7017,469532.0
2019-08-20 09:30:00,39.35,39.69,39.2,39.58,236090.0,33.5228,33.8125,33.395,33.7188,236090.0
2019-08-20 10:00:00,39.53,39.72,39.33,39.48,132297.0,33.6762,33.838,33.5058,33.6336,132297.0
2019-08-20 10:30:00,39.45,39.55,39.26,39.38,86176.0,33.608,33.6932,33.4461,33.5484,86176.0
2019-08-20 11:00:00,39.38,39.41,39.19,39.22,105173.0,33.5484,33.5739,33.3865,33.4121,105173.0
2019-08-20 11:30:00,39.22,39.27,39.06,39.2,92059.0,33.4121,33.4547,33.2758,33.395,92059.0
2019-08-20 12:00:00,39.2,39.29,39.08,39.21,82611.0,33.395,33.4717,33.2928,33.4035,82611.0
2019-08-20 12:30:00,39.21,39.27,39.1,39.25,58614.0,33.4035,33.4547,33.3098,33.4376,58614.0
2019-08-20 13:00:00,39.25,39.42,39.24,39.37,66217.0,33.4376,33.5824,33.4291,33.5399,66217.0
2019-08-20 13:30:00,39.38,39.39,39.28,39.37,78307.0,33.5484,33.5569,33.4632,33.5399,78307.0
2019-08-20 14:00:00,39.37,39.37,39.19,39.2,86812.0,33.5399,33.5399,33.3865,33.395,86812.0
2019-08-20 14:30:00,39.2,39.43,39.18,39.4,103699.0,33.395,33.591,33.378,33.5654,103699.0
2019-08-20 15:00:00,39.39,39.4,39.15,39.22,103562.0,33.5569,33.5654,33.3524,33.4121,103562.0
2019-08-20 15:30:00,39.23,39.3,39.14,39.21,415095.0,33.4206,33.4802,33.3439,33.4035,415095.0
2019-08-21 09:30:00,39.74,40.07,39.42,39.72,244616.0,33.8551,34.1362,33.5824,33.838,244616.0
2019-08-21 10:00:00,39.71,39.85,39.53,39.73,142798.0,33.8295,33.9488,33.6762,33.8465,142798.0
2019-08-21 10:30:00,39.75,39.82,39.46,39.55,128240.0,33.8636,33.9232,33.6165,33.6932,128240.0
2019-08-21 11:00:00,39.55,39.9,39.53,39.88,90342.0,33.6932,33.9914,33.6762,33.9743,90342.0
2019-08-21 11:30:00,39.88,40.26,39.85,40.22,205065.0,33.9743,34.2981,33.9488,34.264,205065.0
2019-08-21 12:00:00,40.21,40.21,39.79,39.9,148819.0,34.2555,34.2555,33.8977,33.9914,148819.0
2019-08-21 12:30:00,39.89,39.89,39.63,39.74,92994.0,33.9828,33.9828,33.7614,33.8551,92994.0
2019-08-21 13:00:00,39.73,39.82,39.64,39.79,68718.0,33.8465,33.9232,33.7699,33.8977,68718.0
2019-08-21 13:30:00,39.78,39.8,39.64,39.66,88621.0,33.8891,33.9062,33.7699,33.7869,88621.0
2019-08-21 14:00:00,39.64,39.84,39.57,39.84,82325.0,33.7699,33.9403,33.7102,33.9403,82325.0
2019-08-21 14:30:00,39.84,39.85,39.68,39.77,89872.0,33.9403,33.9488,33.8039,33.8806,89872.0
2019-08-21 15:00:00,39.75,39.92,39.73,39.77,129480.0,33.8636,34.0084,33.8465,33.8806,129480.0
2019-08-21 15:30:00,39.77,39.83,39.68,39.75,258666.0,33.8806,33.9317,33.8039,33.8636,258666.0
2019-08-22 09:30:00,40.46,40.98,40.1,40.97,354364.0,34.4684,34.9114,34.1618,34.9029,354364.0
2019-08-22 10:00:00,40.97,41.61,40.86,41.22,455438.0,34.9029,35.4481,34.8092,35.1159,455438.0
2019-08-22 10:30:00,41.24,41.38,40.75,41.3,276258.0,35.1329,35.2522,34.7155,35.184,276258.0
2019-08-22 11:00:00,41.32,41.71,41.29,41.34,305750.0,35.2011,35.5333,35.1755,35.2181,305750.0
2019-08-22 11:30:00,41.34,41.77,41.34,41.63,360227.0,35.2181,35.5844,35.2181,35.4652,360227.0
2019-08-22 12:00:00,41.63,41.84,41.53,41.8,322219.0,35.4652,35.6441,35.38,35.61,322219.0
2019-08-22 12:30:00,41.82,41.97,41.72,41.89,232834.0,35.627,35.7548,35.5419,35.6867,232834.0
2019-08-22 13:00:00,41.89,42.05,41.82,41.9,199285.0,35.6867,35.823,35.627,35.6952,199285.0
2019-08-22 13:30:00,41.9,42.06,41.65,41.7,189626.0,35.6952,35.8315,35.4822,35.5248,189626.0
2019-08-22 14:00:00,41.7,41.98,41.65,41.91,198837.0,35.5248,35.7633,35.4822,35.7037,198837.0
2019-08-22 14:30:00,41.91,41.94,41.68,41.78,210812.0,35.7037,35.7293,35.5078,35.593,210812.0
2019-08-22 15:00:00,41.79,41.9,41.67,41.79,252245.0,35.6015,35.6952,35.4993,35.6015,252245.0
2019-08-22 15:30:00,41.8,42.01,41.72,41.88,663035.0,35.61,35.7889,35.5419,35.6782,663035.0
2019-08-23 09:30:00,36.99,38.15,36.66,37.31,4204230.0,31.5123,32.5005,31.2312,31.7849,4204230.0
2019-08-23 10:00:00,37.33,37.74,36.75,36.99,2142993.0,31.8019,32.1512,31.3078,31.5123,2142993.0
2019-08-23 10:30:00,36.98,37.01,36.41,36.41,1625170.0,31.5038,31.5293,31.0182,31.0182,1625170.0
2019-08-23 11:00:00,36.42,36.64,35.9,35.94,1561560.0,31.0267,31.2141,30.5837,30.6178,1561560.0
2019-08-23 11:30:00,35.94,36.18,35.01,35.13,1717536.0,30.6178,30.8222,29.8255,29.9277,1717536.0
2019-08-23 12:00:00,35.13,35.28,34.62,34.65,1016597.0,29.9277,30.0555,29.4933,29.5188,1016597.0
2019-08-23 12:30:00,34.63,34.83,34.5,34.59,934417.0,29.5018,29.6722,29.391,29.4677,934417.0
2019-08-23 13:00:00,34.58,34.99,34.41,34.79,1084990.0,29.4592,29.8085,29.3144,29.6381,1084990.0
2019-08-23 13:30:00,34.79,34.98,34.63,34.84,814276.0,29.6381,29.8,29.5018,29.6807,814276.0
2019-08-23 14:00:00,34.84,35.22,34.67,34.7,885586.0,29.6807,30.0044,29.5359,29.5614,885586.0
2019-08-23 14:30:00,34.69,34.71,34.12,34.33,1046165.0,29.5529,29.5699,29.0673,29.2462,1046165.0
2019-08-23 15:00:00,34.32,34.37,34.08,34.11,865430.0,29.2377,29.2803,29.0332,29.0588,865430.0
2019-08-23 15:30:00,34.1,34.29,33.74,33.99,2227279.0,29.0503,29.2121,28.7436,28.9566,2227279.0
2019-08-26 09:30:00,33.86,34.4,33.12,34.35,1334888.0,28.8458,29.3058,28.2154,29.2632,1334888.0
2019-08-26 10:00:00,34.35,34.79,34.27,34.72,797337.0,29.2632,29.6381,29.1951,29.5785,797337.0
2019-08-26 10:30:00,34.73,35.21,34.61,35.0,777727.0,29.587,29.9959,29.4847,29.817,777727.0
2019-08-26 11:00:00,35.0,35.17,34.67,34.9,436579.0,29.817,29.9618,29.5359,29.7318,436579.0
2019-08-26 11:30:00,34.91,35.13,34.75,34.79,304477.0,29.7403,29.9277,29.604,29.6381,304477.0
2019-08-26 12:00:00,34.78,35.0,34.76,34.87,226868.0,29.6296,29.817,29.6125,29.7062,226868.0
2019-08-26 12:30:00,34.86,35.11,34.68,35.08,332598.0,29.6977,29.9107,29.5444,29.8851,332598.0
2019-08-26 13:00:00,35.08,35.33,35.05,35.21,512047.0,29.8851,30.0981,29.8596,29.9959,512047.0
2019-08-26 13:30:00,35.21,35.4,35.05,35.4,381058.0,29.9959,30.1578,29.8596,30.1578,381058.0
2019-08-26 14:00:00,35.4,35.5,35.31,35.39,244489.0,30.1578,30.2429,30.0811,30.1492,244489.0
2019-08-26 14:30:00,35.39,35.59,35.36,35.48,277170.0,30.1492,30.3196,30.1237,30.2259,277170.0
2019-08-26 15:00:00,35.49,35.54,35.37,35.44,269969.0,30.2344,30.277,30.1322,30.1918,269969.0
2019-08-26 15:30:00,35.45,35.71,35.44,35.69,1229868.0,30.2004,30.4218,30.1918,30.4048,1229868.0
2019-08-27 09:30:00,36.0,36.0,35.13,35.34,350897.0,30.6689,30.6689,29.9277,30.1066,350897.0
2019-08-27 10:00:00,35.34,35.71,35.34,35.63,225033.0,30.1066,30.4218,30.1066,30.3537,225033.0
2019-08-27 10:30:00,35.62,35.86,35.62,35.72,203993.0,30.3452,30.5496,30.3452,30.4304,203993.0
2019-08-27 11:00:00,35.71,35.88,35.37,35.38,261131.0,30.4218,30.5667,30.1322,30.1407,261131.0
2019-08-27 11:30:00,35.38,35.62,35.38,35.48,120580.0,30.1407,30.3452,30.1407,30.2259,120580.0
2019-08-27 12:00:00,35.47,35.56,35.39,35.55,144542.0,30.2174,30.2941,30.1492,30.2855,144542.0
2019-08-27 12:30:00,35.55,35.64,35.48,35.51,88616.0,30.2855,30.3622,30.2259,30.2515,88616.0
2019-08-27 13:00:00,35.5,35.58,35.37,35.53,99678.0,30.2429,30.3111,30.1322,30.2685,99678.0
2019-08-27 13:30:00,35.53,35.75,35.51,35.66,75947.0,30.2685,30.4559,30.2515,30.3793,75947.0
2019-08-27 14:00:00,35.66,35.69,35.46,35.5,79735.0,30.3793,30.4048,30.2089,30.2429,79735.0
2019-08-27 14:30:00,35.51,35.63,35.44,35.55,104529.0,30.2515,30.3537,30.1918,30.2855,104529.0
2019-08-27 15:00:00,35.55,35.64,35.37,35.38,128552.0,30.2855,30.3622,30.1322,30.1407,128552.0
2019-08-27 15:30:00,35.38,35.57,35.33,35.34,434507.0,30.1407,30.3026,30.0981,30.1066,434507.0
2019-08-28 09:30:00,35.09,35.83,34.75,35.83,225363.0,29.8937,30.5241,29.604,30.5241,225363.0
2019-08-28 10:00:00,35.82,35.95,35.18,35.3,185842.0,30.5156,30.6263,29.9703,30.0726,185842.0
2019-08-28 10:30:00,35.3,35.83,35.3,35.59,133693.0,30.0726,30.5241,30.0726,30.3196,133693.0
2019-08-28 11:00:00,35.59,35.64,35.3,35.47,208272.0,30.3196,30.3622,30.0726,30.2174,208272.0
2019-08-28 11:30:00,35.48,35.62,35.41,35.62,129251.0,30.2259,30.3452,30.1663,30.3452,129251.0
2019-08-28 12:00:00,35.64,35.76,35.56,35.62,105654.0,30.3622,30.4644,30.2941,30.3452,105654.0
2019-08-28 12:30:00,35.63,35.71,35.5,35.6,135257.0,30.3537,30.4218,30.2429,30.3281,135257.0
2019-08-28 13:00:00,35.61,35.69,35.43,35.57,154662.0,30.3367,30.4048,30.1833,30.3026,154662.0
2019-08-28 13:30:00,35.58,35.91,35.57,35.86,163795.0,30.3111,30.5922,30.3026,30.5496,163795.0
2019-08-28 14:00:00,35.87,35.95,35.82,35.89,129293.0,30.5582,30.6263,30.5156,30.5752,129293.0
2019-08-28 14:30:00,35.89,35.92,35.78,35.9,116973.0,30.5752,30.6008,30.4815,30.5837,116973.0
2019-08-28 15:00:00,35.9,35.94,35.78,35.82,214279.0,30.5837,30.6178,30.4815,30.5156,214279.0
2019-08-28 15:30:00,35.82,35.87,35.7,35.73,385990.0,30.5156,30.5582,30.4133,30.4389,385990.0
2019-08-29 09:30:00,36.14,36.42,35.88,36.32,547920.0,30.7882,31.0267,30.5667,30.9415,547920.0
2019-08-29 10:00:00,36.31,36.36,35.94,36.02,221007.0,30.933,30.9756,30.6178,30.6859,221007.0
2019-08-29 10:30:00,36.0,36.17,35.76,36.17,139967.0,30.6689,30.8137,30.4644,30.8137,139967.0
2019-08-29 11:00:00,36.18,36.22,36.0,36.11,227414.0,30.8222,30.8563,30.6689,30.7626,227414.0
2019-08-29 11:30:00,36.11,36.16,36.01,36.05,179491.0,30.7626,30.8052,30.6774,30.7115,179491.0
2019-08-29 12:00:00,36.06,36.39,36.04,36.37,162596.0,30.72,31.0012,30.703,30.9841,162596.0
2019-08-29 12:30:00,36.37,36.42,36.21,36.36,151273.0,30.9841,31.0267,30.8478,30.9756,151273.0
2019-08-29 13:00:00,36.38,36.45,36.17,36.22,155090.0,30.9926,31.0523,30.8137,30.8563,155090.0
2019-08-29 13:30:00,36.23,36.46,36.18,36.26,158337.0,30.8648,31.0608,30.8222,30.8904,158337.0
2019-08-29 14:00:00,36.27,36.36,36.18,36.2,166611.0,30.8989,30.9756,30.8222,30.8393,166611.0
2019-08-29 14:30:00,36.2,36.3,36.16,36.22,198722.0,30.8393,30.9245,30.8052,30.8563,198722.0
2019-08-29 15:00:00,36.22,36.22,36.01,36.08,249947.0,30.8563,30.8563,30.6774,30.7371,249947.0
2019-08-29 15:30:00,36.08,36.1,35.79,35.84,696359.0,30.7371,30.7541,30.49,30.5326,696359.0
2019-08-30 09:30:00,36.09,36.74,35.97,36.49,234087.0,30.7456,31.2993,30.6433,31.0863,234087.0
2019-08-30 10:00:00,36.48,36.99,36.46,36.79,280890.0,31.0778,31.5123,31.0608,31.3419,280890.0
2019-08-30 10:30:00,36.8,36.85,36.48,36.5,138807.0,31.3504,31.393,31.0778,31.0949,138807.0
2019-08-30 11:00:00,36.52,36.69,36.44,36.68,127358.0,31.1119,31.2567,31.0437,31.2482,127358.0
2019-08-30 11:30:00,36.67,36.71,36.53,36.68,108939.0,31.2397,31.2738,31.1204,31.2482,108939.0
2019-08-30 12:00:00,36.69,36.82,36.63,36.66,93830.0,31.2567,31.3675,31.2056,31.2312,93830.0
2019-08-30 12:30:00,36.67,36.87,36.57,36.74,91159.0,31.2397,31.4101,31.1545,31.2993,91159.0
2019-08-30 13:00:00,36.75,36.84,36.65,36.69,114039.0,31.3078,31.3845,31.2226,31.2567,114039.0
2019-08-30 13:30:00,36.7,36.75,36.57,36.64,142695.0,31.2652,31.3078,31.1545,31.2141,142695.0
2019-08-30 14:00:00,36.64,36.66,36.45,36.48,133928.0,31.2141,31.2312,31.0523,31.0778,133928.0
2019-08-30 14:30:00,36.47,36.56,36.41,36.42,140373.0,31.0693,31.146,31.0182,31.0267,140373.0
2019-08-30 15:00:00,36.43,36.51,36.41,36.46,139656.0,31.0352,31.1034,31.0182,31.0608,139656.0
2019-08-30 15:30:00,36.47,36.49,36.16,36.23,629426.0,31.0693,31.0863,30.8052,30.8648,629426.0
2019-09-03 09:30:00,35.9,35.95,35.16,35.16,410456.0,30.5837,30.6263,29.9533,29.9533,410456.0
2019-09-03 10:00:00,35.15,35.3,34.79,35.26,308398.0,29.9448,30.0726,29.6381,30.0385,308398.0
2019-09-03 10:30:00,35.27,35.64,35.07,35.6,217383.0,30.047,30.3622,29.8766,30.3281,217383.0
2019-09-03 11:00:00,35.6,35.72,35.45,35.58,161600.0,30.3281,30.4304,30.2004,30.3111,161600.0
2019-09-03 11:30:00,35.58,35.69,35.52,35.69,136794.0,30.3111,30.4048,30.26,30.4048,136794.0
2019-09-03 12:00:00,35.68,35.92,35.61,35.77,114164.0,30.3963,30.6008,30.3367,30.473,114164.0
2019-09-03 12:30:00,35.78,35.78,35.43,35.48,130668.0,30.4815,30.4815,30.1833,30.2259,130668.0
2019-09-03 13:00:00,35.48,35.74,35.48,35.71,103650.0,30.2259,30.4474,30.2259,30.4218,103650.0
2019-09-03 13:30:00,35.71,35.99,35.7,35.98,151899.0,30.4218,30.6604,30.4133,30.6519,151899.0
2019-09-03 14:00:00,35.99,36.24,35.98,36.12,283359.0,30.6604,30.8734,30.6519,30.7711,283359.0
2019-09-03 14:30:00,36.11,36.25,36.09,36.21,218187.0,30.7626,30.8819,30.7456,30.8478,218187.0
2019-09-03 15:00:00,36.21,36.37,36.13,36.27,232175.0,30.8478,30.9841,30.7797,30.8989,232175.0
2019-09-03 15:30:00,36.28,36.61,36.23,36.5,623171.0,30.9074,31.1886,30.8648,31.0949,623171.0
2019-09-04 09:30:00,36.91,38.11,36.79,37.98,483687.0,31.4441,32.4664,31.3419,32.3557,483687.0
2019-09-04 10:00:00,37.98,38.12,37.76,37.9,344958.0,32.3557,32.475,32.1683,32.2875,344958.0
2019-09-04 10:30:00,37.92,38.02,37.59,37.61,233975.0,32.3046,32.3898,32.0234,32.0405,233975.0
2019-09-04 11:00:00,37.61,37.72,37.51,37.71,146527.0,32.0405,32.1342,31.9553,32.1257,146527.0
2019-09-04 11:30:00,37.72,37.98,37.7,37.93,146502.0,32.1342,32.3557,32.1172,32.3131,146502.0
2019-09-04 12:00:00,37.93,38.11,37.84,38.02,131772.0,32.3131,32.4664,32.2364,32.3898,131772.0
2019-09-04 12:30:00,38.02,38.19,37.92,38.13,116429.0,32.3898,32.5346,32.3046,32.4835,116429.0
2019-09-04 13:00:00,38.13,38.27,38.08,38.24,107890.0,32.4835,32.6027,32.4409,32.5772,107890.0
2019-09-04 13:30:00,38.24,38.32,38.05,38.2,184146.0,32.5772,32.6453,32.4153,32.5431,184146.0
2019-09-04 14:00:00,38.2,38.32,38.19,38.28,126348.0,32.5431,32.6453,32.5346,32.6113,126348.0
2019-09-04 14:30:00,38.28,38.54,38.28,38.43,191645.0,32.6113,32.8328,32.6113,32.7391,191645.0
2019-09-04 15:00:00,38.43,38.57,38.4,38.44,158260.0,32.7391,32.8583,32.7135,32.7476,158260.0
2019-09-04 15:30:00,38.44,38.51,38.34,38.37,551923.0,32.7476,32.8072,32.6624,32.6879,551923.0
2019-09-05 09:30:00,38.83,39.81,38.81,39.35,472207.0,33.0798,33.9147,33.0628,33.5228,472207.0
2019-09-05 10:00:00,39.35,40.23,39.35,40.14,362814.0,33.5228,34.2725,33.5228,34.1958,362814.0
2019-09-05 10:30:00,40.12,40.19,39.96,40.11,264752.0,34.1788,34.2384,34.0425,34.1703,264752.0
2019-09-05 11:00:00,40.12,40.17,39.7,39.87,297342.0,34.1788,34.2214,33.821,33.9658,297342.0
2019-09-05 11:30:00,39.87,40.1,39.79,40.06,132410.0,33.9658,34.1618,33.8977,34.1277,132410.0
2019-09-05 12:00:00,40.07,40.1,39.98,39.99,187969.0,34.1362,34.1618,34.0595,34.068,187969.0
2019-09-05 12:30:00,39.99,40.19,39.97,40.18,151781.0,34.068,34.2384,34.051,34.2299,151781.0
2019-09-05 13:00:00,40.19,40.25,39.99,40.03,98295.0,34.2384,34.2895,34.068,34.1021,98295.0
2019-09-05 13:30:00,40.03,40.3,39.99,40.27,130804.0,34.1021,34.3321,34.068,34.3066,130804.0
2019-09-05 14:00:00,40.28,40.3,40.14,40.27,147730.0,34.3151,34.3321,34.1958,34.3066,147730.0
2019-09-05 14:30:00,40.29,40.4,40.2,40.23,166342.0,34.3236,34.4173,34.2469,34.2725,166342.0
2019-09-05 15:00:00,40.24,40.31,40.19,40.28,108727.0,34.281,34.3407,34.2384,34.3151,108727.0
2019-09-05 15:30:00,40.27,40.35,40.15,40.21,488715.0,34.3066,34.3747,34.2043,34.2555,488715.0
2019-09-06 09:30:00,40.37,40.85,40.02,40.03,253526.0,34.3918,34.8007,34.0936,34.1021,253526.0
2019-09-06 10:00:00,40.05,40.2,39.97,40.05,156143.0,34.1192,34.2469,34.051,34.1192,156143.0
2019-09-06 10:30:00,40.07,40.19,39.94,40.01,227489.0,34.1362,34.2384,34.0254,34.0851,227489.0
2019-09-06 11:00:00,40.01,40.07,39.81,39.92,314286.0,34.0851,34.1362,33.9147,34.0084,314286.0
2019-09-06 11:30:00,39.92,40.01,39.77,39.84,246481.0,34.0084,34.0851,33.8806,33.9403,246481.0
2019-09-06 12:00:00,39.86,39.95,39.74,39.82,185981.0,33.9573,34.034,33.8551,33.9232,185981.0
2019-09-06 12:30:00,39.82,39.93,39.81,39.89,113757.0,33.9232,34.0169,33.9147,33.9828,113757.0
2019-09-06 13:00:00,39.88,39.9,39.77,39.8,102745.0,33.9743,33.9914,33.8806,33.9062,102745.0
2019-09-06 13:30:00,39.81,39.86,39.74,39.8,112445.0,33.9147,33.9573,33.8551,33.9062,112445.0
2019-09-06 14:00:00,39.8,39.82,39.56,39.62,172498.0,33.9062,33.9232,33.7017,33.7528,172498.0
2019-09-06 14:30:00,39.63,39.63,39.32,39.38,150905.0,33.7614,33.7614,33.4973,33.5484,150905.0
2019-09-06 15:00:00,39.38,39.69,39.3,39.68,167646.0,33.5484,33.8125,33.4802,33.8039,167646.0
2019-09-06 15:30:00,39.67,39.67,39.35,39.42,435967.0,33.7954,33.7954,33.5228,33.5824,435967.0
2019-09-09 09:30:00,39.48,40.22,39.36,40.17,551083.0,33.6336,34.264,33.5313,34.2214,551083.0
2019-09-09 10:00:00,40.19,40.49,40.17,40.37,164962.0,34.2384,34.494,34.2214,34.3918,164962.0
2019-09-09 10:30:00,40.37,40.59,40.29,40.45,178634.0,34.3918,34.5792,34.3236,34.4599,178634.0
2019-09-09 11:00:00,40.45,40.5,40.19,40.23,115359.0,34.4599,34.5025,34.2384,34.2725,115359.0
2019-09-09 11:30:00,40.23,40.63,40.19,40.62,147847.0,34.2725,34.6133,34.2384,34.6047,147847.0
2019-09-09 12:00:00,40.62,40.72,40.31,40.32,198454.0,34.6047,34.6899,34.3407,34.3492,198454.0
2019-09-09 12:30:00,40.32,40.42,40.2,40.25,321095.0,34.3492,34.4344,34.2469,34.2895,321095.0
2019-09-09 13:00:00,40.25,40.38,40.23,40.36,114418.0,34.2895,34.4003,34.2725,34.3832,114418.0
2019-09-09 13:30:00,40.37,40.48,40.34,40.45,100129.0,34.3918,34.4855,34.3662,34.4599,100129.0
2019-09-09 14:00:00,40.45,40.67,40.44,40.64,136348.0,34.4599,34.6473,34.4514,34.6218,136348.0
2019-09-09 14:30:00,40.63,40.72,40.62,40.71,113651.0,34.6133,34.6899,34.6047,34.6814,113651.0
2019-09-09 15:00:00,40.71,41.03,40.69,41.0,240111.0,34.6814,34.954,34.6644,34.9285,240111.0
2019-09-09 15:30:00,40.99,41.15,40.91,40.97,381668.0,34.92,35.0563,34.8518,34.9029,381668.0
2019-09-10 09:30:00,41.05,41.99,41.0,41.97,326505.0,34.9711,35.7719,34.9285,35.7548,326505.0
2019-09-10 10:00:00,41.94,42.08,41.27,41.3,236600.0,35.7293,35.8485,35.1585,35.184,236600.0
2019-09-10 10:30:00,41.29,41.54,41.28,41.48,135805.0,35.1755,35.3885,35.167,35.3374,135805.0
2019-09-10 11:00:00,41.47,41.62,41.39,41.43,122063.0,35.3289,35.4567,35.2607,35.2948,122063.0
2019-09-10 11:30:00,41.42,41.88,41.41,41.76,100582.0,35.2863,35.6782,35.2778,35.5759,100582.0
2019-09-10 12:00:00,41.76,41.83,41.6,41.8,78536.0,35.5759,35.6356,35.4396,35.61,78536.0
2019-09-10 12:30:00,41.8,41.86,41.68,41.68,72178.0,35.61,35.6611,35.5078,35.5078,72178.0
2019-09-10 13:00:00,41.69,41.94,41.63,41.93,103888.0,35.5163,35.7293,35.4652,35.7208,103888.0
2019-09-10 13:30:00,41.93,42.12,41.91,41.99,131148.0,35.7208,35.8826,35.7037,35.7719,131148.0
2019-09-10 14:00:00,42.0,42.35,41.99,42.31,157984.0,35.7804,36.0786,35.7719,36.0445,157984.0
2019-09-10 14:30:00,42.32,42.47,42.21,42.43,182098.0,36.053,36.1808,35.9593,36.1467,182098.0
2019-09-10 15:00:00,42.43,42.49,42.29,42.44,205426.0,36.1467,36.1978,36.0274,36.1552,205426.0
2019-09-10 15:30:00,42.44,42.46,41.93,42.23,953638.0,36.1552,36.1723,35.7208,35.9763,953638.0
2019-09-11 09:30:00,42.1,42.28,40.9,41.25,279661.0,35.8656,36.0189,34.8433,35.1415,279661.0
2019-09-11 10:00:00,41.23,41.52,41.2,41.41,197794.0,35.1244,35.3715,35.0989,35.2778,197794.0
2019-09-11 10:30:00,41.39,41.47,41.19,41.4,92100.0,35.2607,35.3289,35.0903,35.2692,92100.0
2019-09-11 11:00:00,41.42,41.77,41.35,41.58,178729.0,35.2863,35.5844,35.2266,35.4226,178729.0
2019-09-11 11:30:00,41.59,41.74,41.05,41.08,143115.0,35.4311,35.5589,34.9711,34.9966,143115.0
2019-09-11 12:00:00,41.09,41.43,41.07,41.37,83690.0,35.0051,35.2948,34.9881,35.2437,83690.0
2019-09-11 12:30:00,41.36,41.6,41.3,41.5,79037.0,35.2352,35.4396,35.184,35.3544,79037.0
2019-09-11 13:00:00,41.51,41.61,41.43,41.47,54219.0,35.363,35.4481,35.2948,35.3289,54219.0
2019-09-11 13:30:00,41.45,41.61,41.41,41.51,82170.0,35.3118,35.4481,35.2778,35.363,82170.0
2019-09-11 14:00:00,41.5,41.74,41.49,41.71,69163.0,35.3544,35.5589,35.3459,35.5333,69163.0
2019-09-11 14:30:00,41.72,41.72,41.45,41.46,69369.0,35.5419,35.5419,35.3118,35.3204,69369.0
2019-09-11 15:00:00,41.46,41.47,41.25,41.27,113461.0,35.3204,35.3289,35.1415,35.1585,113461.0
2019-09-11 15:30:00,41.27,41.36,41.19,41.34,418075.0,35.1585,35.2352,35.0903,35.2181,418075.0
2019-09-12 09:30:00,41.03,41.34,40.09,40.68,272447.0,34.954,35.2181,34.1532,34.6559,272447.0
2019-09-12 10:00:00,40.71,41.52,40.6,41.24,239924.0,34.6814,35.3715,34.5877,35.1329,239924.0
2019-09-12 10:30:00,41.24,41.24,40.38,40.47,183755.0,35.1329,35.1329,34.4003,34.477,183755.0
2019-09-12 11:00:00,40.47,40.69,40.26,40.56,110559.0,34.477,34.6644,34.2981,34.5536,110559.0
2019-09-12 11:30:00,40.58,40.82,40.58,40.75,73274.0,34.5707,34.7751,34.5707,34.7155,73274.0
2019-09-12 12:00:00,40.75,40.8,40.56,40.62,67319.0,34.7155,34.7581,34.5536,34.6047,67319.0
2019-09-12 12:30:00,40.61,40.79,40.6,40.75,100703.0,34.5962,34.7496,34.5877,34.7155,100703.0
2019-09-12 13:00:00,40.76,41.09,40.75,40.93,83514.0,34.724,35.0051,34.7155,34.8688,83514.0
2019-09-12 13:30:00,40.93,40.94,40.76,40.76,65161.0,34.8688,34.8774,34.724,34.724,65161.0
2019-09-12 14:00:00,40.77,40.86,40.74,40.82,83445.0,34.7325,34.8092,34.707,34.7751,83445.0
2019-09-12 14:30:00,40.82,40.91,40.77,40.83,83164.0,34.7751,34.8518,34.7325,34.7836,83164.0
2019-09-12 15:00:00,40.82,40.82,40.63,40.63,132451.0,34.7751,34.7751,34.6133,34.6133,132451.0
2019-09-12 15:30:00,40.62,40.66,40.4,40.48,510067.0,34.6047,34.6388,34.4173,34.4855,510067.0
2019-09-13 09:30:00,41.26,41.35,40.24,40.32,347806.0,35.15,35.2266,34.281,34.3492,347806.0
2019-09-13 10:00:00,40.3,40.4,40.08,40.25,223975.0,34.3321,34.4173,34.1447,34.2895,223975.0
2019-09-13 10:30:00,40.26,40.56,40.2,40.36,228477.0,34.2981,34.5536,34.2469,34.3832,228477.0
2019-09-13 11:00:00,40.35,40.61,40.34,40.46,93621.0,34.3747,34.5962,34.3662,34.4684,93621.0
2019-09-13 11:30:00,40.47,40.52,40.41,40.48,99991.0,34.477,34.5196,34.4258,34.4855,99991.0
2019-09-13 12:00:00,40.49,40.71,40.47,40.64,68959.0,34.494,34.6814,34.477,34.6218,68959.0
2019-09-13 12:30:00,40.65,40.68,40.57,40.64,68585.0,34.6303,34.6559,34.5622,34.6218,68585.0
2019-09-13 13:00:00,40.64,40.65,40.31,40.35,69105.0,34.6218,34.6303,34.3407,34.3747,69105.0
2019-09-13 13:30:00,40.34,40.34,40.19,40.24,87151.0,34.3662,34.3662,34.2384,34.281,87151.0
2019-09-13 14:00:00,40.23,40.4,40.22,40.38,84831.0,34.2725,34.4173,34.264,34.4003,84831.0
2019-09-13 14:30:00,40.39,40.43,40.22,40.25,88429.0,34.4088,34.4429,34.264,34.2895,88429.0
2019-09-13 15:00:00,40.25,40.27,40.14,40.2,140724.0,34.2895,34.3066,34.1958,34.2469,140724.0
2019-09-13 15:30:00,40.19,40.37,40.11,40.3,482937.0,34.2384,34.3918,34.1703,34.3321,482937.0
2019-09-16 09:30:00,40.1,40.69,39.82,40.55,98459.0,34.1618,34.6644,33.9232,34.5451,98459.0
2019-09-16 10:00:00,40.5,40.62,40.13,40.22,89682.0,34.5025,34.6047,34.1873,34.264,89682.0
2019-09-16 10:30:00,40.24,40.37,40.15,40.37,201429.0,34.281,34.3918,34.2043,34.3918,201429.0
2019-09-16 11:00:00,40.38,40.5,40.22,40.39,125183.0,34.4003,34.5025,34.264,34.4088,125183.0
2019-09-16 11:30:00,40.39,40.45,40.18,40.18,53978.0,34.4088,34.4599,34.2299,34.2299,53978.0
2019-09-16 12:00:00,40.23,40.35,40.12,40.33,65118.0,34.2725,34.3747,34.1788,34.3577,65118.0
2019-09-16 12:30:00,40.32,40.48,40.31,40.47,92847.0,34.3492,34.4855,34.3407,34.477,92847.0
2019-09-16 13:00:00,40.46,40.57,40.38,40.46,54347.0,34.4684,34.5622,34.4003,34.4684,54347.0
2019-09-16 13:30:00,40.45,40.49,40.18,40.28,50105.0,34.4599,34.494,34.2299,34.3151,50105.0
2019-09-16 14:00:00,40.27,40.3,40.09,40.2,95857.0,34.3066,34.3321,34.1532,34.2469,95857.0
2019-09-16 14:30:00,40.2,40.25,40.13,40.15,96757.0,34.2469,34.2895,34.1873,34.2043,96757.0
2019-09-16 15:00:00,40.14,40.27,40.14,40.23,86533.0,34.1958,34.3066,34.1958,34.2725,86533.0
2019-09-16 15:30:00,40.22,40.26,39.94,40.02,439204.0,34.264,34.2981,34.0254,34.0936,439204.0
2019-09-17 09:30:00,40.05,40.36,39.41,40.08,149578.0,34.1192,34.3832,33.5739,34.1447,149578.0
2019-09-17 10:00:00,40.08,40.23,39.97,40.16,88636.0,34.1447,34.2725,34.051,34.2129,88636.0
2019-09-17 10:30:00,40.19,40.25,40.04,40.06,86838.0,34.2384,34.2895,34.1106,34.1277,86838.0
2019-09-17 11:00:00,40.07,40.14,39.98,40.06,86106.0,34.1362,34.1958,34.0595,34.1277,86106.0
2019-09-17 11:30:00,40.07,40.16,40.01,40.1,59117.0,34.1362,34.2129,34.0851,34.1618,59117.0
2019-09-17 12:00:00,40.09,40.21,39.99,40.2,56443.0,34.1532,34.2555,34.068,34.2469,56443.0
2019-09-17 12:30:00,40.19,40.22,40.07,40.15,32367.0,34.2384,34.264,34.1362,34.2043,32367.0
2019-09-17 13:00:00,40.17,40.28,40.15,40.27,41588.0,34.2214,34.3151,34.2043,34.3066,41588.0
2019-09-17 13:30:00,40.27,40.33,40.2,40.31,36811.0,34.3066,34.3577,34.2469,34.3407,36811.0
2019-09-17 14:00:00,40.31,40.44,40.28,40.35,72151.0,34.3407,34.4514,34.3151,34.3747,72151.0
2019-09-17 14:30:00,40.34,40.37,40.05,40.05,113520.0,34.3662,34.3918,34.1192,34.1192,113520.0
2019-09-17 15:00:00,40.06,40.2,40.04,40.14,85147.0,34.1277,34.2469,34.1106,34.1958,85147.0
2019-09-17 15:30:00,40.15,40.29,40.09,40.24,359127.0,34.2043,34.3236,34.1532,34.281,359127.0
2019-09-18 09:30:00,40.2,40.31,39.84,39.88,102214.0,34.2469,34.3407,33.9403,33.9743,102214.0
2019-09-18 10:00:00,39.88,40.11,39.84,39.96,65913.0,33.9743,34.1703,33.9403,34.0425,65913.0
2019-09-18 10:30:00,40.01,40.12,39.93,39.96,63426.0,34.0851,34.1788,34.0169,34.0425,63426.0
2019-09-18 11:00:00,39.96,40.1,39.91,40.01,46999.0,34.0425,34.1618,33.9999,34.0851,46999.0
2019-09-18 11:30:00,40.01,40.04,39.9,40.01,43646.0,34.0851,34.1106,33.9914,34.0851,43646.0
2019-09-18 12:00:00,40.02,40.09,39.95,40.0,43570.0,34.0936,34.1532,34.034,34.0766,43570.0
2019-09-18 12:30:00,40.0,40.04,39.92,40.02,44586.0,34.0766,34.1106,34.0084,34.0936,44586.0
2019-09-18 13:00:00,40.02,40.03,39.94,39.99,42834.0,34.0936,34.1021,34.0254,34.068,42834.0
2019-09-18 13:30:00,40.0,40.12,39.94,40.05,49970.0,34.0766,34.1788,34.0254,34.1192,49970.0
2019-09-18 14:00:00,40.07,40.23,39.97,40.13,65974.0,34.1362,34.2725,34.051,34.1873,65974.0
2019-09-18 14:30:00,40.12,40.22,40.11,40.21,52369.0,34.1788,34.264,34.1703,34.2555,52369.0
2019-09-18 15:00:00,40.22,40.44,40.16,40.42,82146.0,34.264,34.4514,34.2129,34.4344,82146.0
2019-09-18 15:30:00,40.42,40.54,40.39,40.47,232651.0,34.4344,34.5366,34.4088,34.477,232651.0
2019-09-19 09:30:00,40.6,40.81,40.27,40.43,93505.0,34.5877,34.7666,34.3066,34.4429,93505.0
2019-09-19 10:00:00,40.44,40.82,40.37,40.74,141434.0,34.4514,34.7751,34.3918,34.707,141434.0
2019-09-19 10:30:00,40.74,40.75,40.43,40.48,64528.0,34.707,34.7155,34.4429,34.4855,64528.0
2019-09-19 11:00:00,40.47,40.59,40.46,40.53,70290.0,34.477,34.5792,34.4684,34.5281,70290.0
2019-09-19 11:30:00,40.53,40.69,40.4,40.4,84146.0,34.5281,34.6644,34.4173,34.4173,84146.0
2019-09-19 12:00:00,40.41,40.59,40.4,40.55,73747.0,34.4258,34.5792,34.4173,34.5451,73747.0
2019-09-19 12:30:00,40.54,40.74,40.53,40.65,48982.0,34.5366,34.707,34.5281,34.6303,48982.0
2019-09-19 13:00:00,40.65,40.77,40.63,40.69,70550.0,34.6303,34.7325,34.6133,34.6644,70550.0
2019-09-19 13:30:00,40.69,40.74,40.62,40.68,65710.0,34.6644,34.707,34.6047,34.6559,65710.0
2019-09-19 14:00:00,40.68,40.71,40.47,40.55,82355.0,34.6559,34.6814,34.477,34.5451,82355.0
2019-09-19 14:30:00,40.55,40.6,40.46,40.47,74274.0,34.5451,34.5877,34.4684,34.477,74274.0
2019-09-19 15:00:00,40.47,40.59,40.39,40.59,80553.0,34.477,34.5792,34.4088,34.5792,80553.0
2019-09-19 15:30:00,40.59,40.75,40.54,40.72,299142.0,34.5792,34.7155,34.5366,34.6899,299142.0
2019-09-20 09:30:00,40.94,41.52,40.86,41.0,180371.0,34.8774,35.3715,34.8092,34.9285,180371.0
2019-09-20 10:00:00,41.04,41.18,40.78,40.78,85062.0,34.9626,35.0818,34.7411,34.7411,85062.0
2019-09-20 10:30:00,40.79,40.86,40.47,40.51,98484.0,34.7496,34.8092,34.477,34.511,98484.0
2019-09-20 11:00:00,40.52,40.76,40.27,40.73,183954.0,34.5196,34.724,34.3066,34.6985,183954.0
2019-09-20 11:30:00,40.75,40.79,40.58,40.67,48797.0,34.7155,34.7496,34.5707,34.6473,48797.0
2019-09-20 12:00:00,40.68,40.75,40.62,40.7,48589.0,34.6559,34.7155,34.6047,34.6729,48589.0
2019-09-20 12:30:00,40.7,40.73,40.6,40.6,39951.0,34.6729,34.6985,34.5877,34.5877,39951.0
2019-09-20 13:00:00,40.6,40.62,40.13,40.16,83243.0,34.5877,34.6047,34.1873,34.2129,83243.0
2019-09-20 13:30:00,40.17,40.25,40.01,40.13,45212.0,34.2214,34.2895,34.0851,34.1873,45212.0
2019-09-20 14:00:00,40.14,40.25,40.08,40.13,61758.0,34.1958,34.2895,34.1447,34.1873,61758.0
2019-09-20 14:30:00,40.13,40.25,40.11,40.21,69857.0,34.1873,34.2895,34.1703,34.2555,69857.0
2019-09-20 15:00:00,40.19,40.29,39.97,39.98,108054.0,34.2384,34.3236,34.051,34.0595,108054.0
2019-09-20 15:30:00,39.99,40.17,39.78,39.79,697544.0,34.068,34.2214,33.8891,33.8977,697544.0
2019-09-23 09:30:00,39.67,40.37,39.6,40.16,200947.0,33.7954,34.3918,33.7358,34.2129,200947.0
2019-09-23 10:00:00,40.16,40.21,39.96,40.06,171861.0,34.2129,34.2555,34.0425,34.1277,171861.0
2019-09-23 10:30:00,40.06,40.12,39.9,39.98,119634.0,34.1277,34.1788,33.9914,34.0595,119634.0
2019-09-23 11:00:00,40.0,40.33,39.98,40.32,157309.0,34.0766,34.3577,34.0595,34.3492,157309.0
2019-09-23 11:30:00,40.32,40.41,40.21,40.25,127090.0,34.3492,34.4258,34.2555,34.2895,127090.0
2019-09-23 12:00:00,40.25,40.29,40.15,40.26,35763.0,34.2895,34.3236,34.2043,34.2981,35763.0
2019-09-23 12:30:00,40.26,40.27,40.1,40.19,36084.0,34.2981,34.3066,34.1618,34.2384,36084.0
2019-09-23 13:00:00,40.2,40.32,40.16,40.31,52386.0,34.2469,34.3492,34.2129,34.3407,52386.0
2019-09-23 13:30:00,40.32,40.36,40.18,40.23,136124.0,34.3492,34.3832,34.2299,34.2725,136124.0
2019-09-23 14:00:00,40.23,40.23,40.1,40.21,71330.0,34.2725,34.2725,34.1618,34.2555,71330.0
2019-09-23 14:30:00,40.2,40.23,40.01,40.01,85124.0,34.2469,34.2725,34.0851,34.0851,85124.0
2019-09-23 15:00:00,40.02,40.27,40.0,40.27,99124.0,34.0936,34.3066,34.0766,34.3066,99124.0
2019-09-23 15:30:00,40.27,40.49,40.24,40.3,371194.0,34.3066,34.494,34.281,34.3321,371194.0
2019-09-24 09:30:00,40.49,40.94,40.33,40.34,297603.0,34.494,34.8774,34.3577,34.3662,297603.0
2019-09-24 10:00:00,40.34,40.49,40.17,40.18,147200.0,34.3662,34.494,34.2214,34.2299,147200.0
2019-09-24 10:30:00,40.17,40.25,39.98,40.04,136419.0,34.2214,34.2895,34.0595,34.1106,136419.0
2019-09-24 11:00:00,40.04,40.14,39.98,40.14,51199.0,34.1106,34.1958,34.0595,34.1958,51199.0
2019-09-24 11:30:00,40.15,40.19,39.99,40.09,44301.0,34.2043,34.2384,34.068,34.1532,44301.0
2019-09-24 12:00:00,40.08,40.11,39.92,40.02,167199.0,34.1447,34.1703,34.0084,34.0936,167199.0
2019-09-24 12:30:00,40.02,40.04,39.63,39.7,134945.0,34.0936,34.1106,33.7614,33.821,134945.0
2019-09-24 13:00:00,39.69,39.95,39.68,39.79,92567.0,33.8125,34.034,33.8039,33.8977,92567.0
2019-09-24 13:30:00,39.79,40.05,39.77,39.92,119221.0,33.8977,34.1192,33.8806,34.0084,119221.0
2019-09-24 14:00:00,39.92,40.11,39.75,40.0,87435.0,34.0084,34.1703,33.8636,34.0766,87435.0
2019-09-24 14:30:00,40.01,40.05,39.75,39.75,109374.0,34.0851,34.1192,33.8636,33.8636,109374.0
2019-09-24 15:00:00,39.76,40.04,39.76,39.93,94208.0,33.8721,34.1106,33.8721,34.0169,94208.0
2019-09-24 15:30:00,39.93,39.94,39.76,39.79,283042.0,34.0169,34.0254,33.8721,33.8977,283042.0
2019-09-25 09:30:00,40.25,41.04,40.09,40.6,425788.0,34.2895,34.9626,34.1532,34.5877,425788.0
2019-09-25 10:00:00,40.56,40.98,40.37,40.91,167483.0,34.5536,34.9114,34.3918,34.8518,167483.0
2019-09-25 10:30:00,40.91,41.2,40.9,41.2,190657.0,34.8518,35.0989,34.8433,35.0989,190657.0
2019-09-25 11:00:00,41.19,41.51,41.12,41.2,230235.0,35.0903,35.363,35.0307,35.0989,230235.0
2019-09-25 11:30:00,41.21,41.26,40.83,40.93,108099.0,35.1074,35.15,34.7836,34.8688,108099.0
2019-09-25 12:00:00,40.93,40.93,40.68,40.76,91519.0,34.8688,34.8688,34.6559,34.724,91519.0
2019-09-25 12:30:00,40.77,40.89,40.67,40.72,76973.0,34.7325,34.8348,34.6473,34.6899,76973.0
2019-09-25 13:00:00,40.73,40.81,40.61,40.79,89461.0,34.6985,34.7666,34.5962,34.7496,89461.0
2019-09-25 13:30:00,40.8,40.88,40.75,40.87,120820.0,34.7581,34.8262,34.7155,34.8177,120820.0
2019-09-25 14:00:00,40.87,40.96,40.8,40.85,84383.0,34.8177,34.8944,34.7581,34.8007,84383.0
2019-09-25 14:30:00,40.84,41.02,40.8,41.02,107219.0,34.7922,34.9455,34.7581,34.9455,107219.0
2019-09-25 15:00:00,41.02,41.04,40.92,40.94,150378.0,34.9455,34.9626,34.8603,34.8774,150378.0
2019-09-25 15:30:00,40.94,41.08,40.88,40.96,368347.0,34.8774,34.9966,34.8262,34.8944,368347.0
2019-09-26 09:30:00,40.84,40.84,40.01,40.29,205744.0,34.7922,34.7922,34.0851,34.3236,205744.0
2019-09-26 10:00:00,40.29,40.45,40.0,40.13,136426.0,34.3236,34.4599,34.0766,34.1873,136426.0
2019-09-26 10:30:00,40.13,40.41,40.13,40.26,95865.0,34.1873,34.4258,34.1873,34.2981,95865.0
2019-09-26 11:00:00,40.25,40.27,39.97,40.06,115922.0,34.2895,34.3066,34.051,34.1277,115922.0
2019-09-26 11:30:00,40.06,40.34,40.0,40.34,78714.0,34.1277,34.3662,34.0766,34.3662,78714.0
2019-09-26 12:00:00,40.34,40.64,40.33,40.63,38947.0,34.3662,34.6218,34.3577,34.6133,38947.0
2019-09-26 12:30:00,40.63,40.74,40.57,40.57,77989.0,34.6133,34.707,34.5622,34.5622,77989.0
2019-09-26 13:00:00,40.6,40.73,40.59,40.64,52625.0,34.5877,34.6985,34.5792,34.6218,52625.0
2019-09-26 13:30:00,40.65,40.94,40.64,40.92,62004.0,34.6303,34.8774,34.6218,34.8603,62004.0
2019-09-26 14:00:00,40.92,41.09,40.85,40.86,95567.0,34.8603,35.0051,34.8007,34.8092,95567.0
2019-09-26 14:30:00,40.88,41.01,40.81,40.92,94925.0,34.8262,34.937,34.7666,34.8603,94925.0
2019-09-26 15:00:00,40.93,41.13,40.9,41.12,102077.0,34.8688,35.0392,34.8433,35.0307,102077.0
2019-09-26 15:30:00,41.12,41.32,41.1,41.25,531192.0,35.0307,35.2011,35.0137,35.1415,531192.0
2019-09-27 09:30:00,41.32,42.22,41.04,42.22,235737.0,35.2011,35.9678,34.9626,35.9678,235737.0
2019-09-27 10:00:00,42.18,42.25,41.93,42.0,314997.0,35.9337,35.9934,35.7208,35.7804,314997.0
2019-09-27 10:30:00,42.0,42.22,42.0,42.2,108902.0,35.7804,35.9678,35.7804,35.9508,108902.0
2019-09-27 11:00:00,42.21,42.32,42.04,42.18,106860.0,35.9593,36.053,35.8145,35.9337,106860.0
2019-09-27 11:30:00,42.17,42.25,41.62,42.11,201856.0,35.9252,35.9934,35.4567,35.8741,201856.0
2019-09-27 12:00:00,42.1,42.13,41.88,42.02,56692.0,35.8656,35.8911,35.6782,35.7974,56692.0
2019-09-27 12:30:00,42.0,42.03,41.87,41.89,67788.0,35.7804,35.8059,35.6696,35.6867,67788.0
2019-09-27 13:00:00,41.84,42.06,41.74,42.06,166777.0,35.6441,35.8315,35.5589,35.8315,166777.0
2019-09-27 13:30:00,42.06,42.11,41.86,41.99,48418.0,35.8315,35.8741,35.6611,35.7719,48418.0
2019-09-27 14:00:00,41.99,42.06,41.89,41.91,74154.0,35.7719,35.8315,35.6867,35.7037,74154.0
2019-09-27 14:30:00,41.91,42.03,41.82,41.94,92255.0,35.7037,35.8059,35.627,35.7293,92255.0
2019-09-27 15:00:00,41.92,42.02,41.87,41.95,107715.0,35.7122,35.7974,35.6696,35.7378,107715.0
2019-09-27 15:30:00,41.94,42.03,41.88,42.02,310216.0,35.7293,35.8059,35.6782,35.7974,310216.0
2019-09-30 09:30:00,42.2,42.86,42.11,42.77,186298.0,35.9508,36.513,35.8741,36.4364,186298.0
2019-09-30 10:00:00,42.76,42.79,42.29,42.64,105377.0,36.4278,36.4534,36.0274,36.3256,105377.0
2019-09-30 10:30:00,42.65,42.74,42.42,42.63,255280.0,36.3341,36.4108,36.1382,36.3171,255280.0
2019-09-30 11:00:00,42.64,42.72,42.47,42.72,118949.0,36.3256,36.3938,36.1808,36.3938,118949.0
2019-09-30 11:30:00,42.72,42.8,42.64,42.71,194894.0,36.3938,36.4619,36.3256,36.3852,194894.0
2019-09-30 12:00:00,42.71,42.71,42.26,42.26,144375.0,36.3852,36.3852,36.0019,36.0019,144375.0
2019-09-30 12:30:00,42.27,42.76,42.26,42.72,94095.0,36.0104,36.4278,36.0019,36.3938,94095.0
2019-09-30 13:00:00,42.71,42.79,42.65,42.73,71034.0,36.3852,36.4534,36.3341,36.4023,71034.0
2019-09-30 13:30:00,42.73,42.88,42.71,42.87,114631.0,36.4023,36.5301,36.3852,36.5216,114631.0
2019-09-30 14:00:00,42.88,43.11,42.83,43.0,140182.0,36.5301,36.726,36.4875,36.6323,140182.0
2019-09-30 14:30:00,43.01,43.19,43.0,43.15,82116.0,36.6408,36.7942,36.6323,36.7601,82116.0
2019-09-30 15:00:00,43.15,43.17,43.03,43.1,83589.0,36.7601,36.7771,36.6579,36.7175,83589.0
2019-09-30 15:30:00,43.1,43.22,43.01,43.16,365003.0,36.7175,36.8197,36.6408,36.7686,365003.0
2019-10-01 09:30:00,43.3,43.86,43.01,43.43,130850.0,36.8879,37.3649,36.6408,36.9986,130850.0
2019-10-01 10:00:00,43.39,43.43,42.69,42.76,149394.0,36.9645,36.9986,36.3682,36.4278,149394.0
2019-10-01 10:30:00,42.73,42.9,42.69,42.75,112295.0,36.4023,36.5471,36.3682,36.4193,112295.0
2019-10-01 11:00:00,42.74,42.77,42.36,42.49,102960.0,36.4108,36.4364,36.0871,36.1978,102960.0
2019-10-01 11:30:00,42.49,42.54,42.25,42.31,94353.0,36.1978,36.2404,35.9934,36.0445,94353.0
2019-10-01 12:00:00,42.32,42.35,42.18,42.21,84376.0,36.053,36.0786,35.9337,35.9593,84376.0
2019-10-01 12:30:00,42.22,42.46,42.2,42.38,58625.0,35.9678,36.1723,35.9508,36.1041,58625.0
2019-10-01 13:00:00,42.39,42.41,42.26,42.27,56450.0,36.1126,36.1297,36.0019,36.0104,56450.0
2019-10-01 13:30:00,42.27,42.28,41.84,41.86,138445.0,36.0104,36.0189,35.6441,35.6611,138445.0
2019-10-01 14:00:00,41.86,41.95,41.77,41.81,104970.0,35.6611,35.7378,35.5844,35.6185,104970.0
2019-10-01 14:30:00,41.82,42.04,41.79,41.96,112688.0,35.627,35.8145,35.6015,35.7463,112688.0
2019-10-01 15:00:00,41.96,42.01,41.89,41.98,144589.0,35.7463,35.7889,35.6867,35.7633,144589.0
2019-10-01 15:30:00,41.98,42.0,41.88,41.91,322919.0,35.7633,35.7804,35.6782,35.7037,322919.0
2019-10-02 09:30:00,41.77,41.86,40.98,41.3,214327.0,35.5844,35.6611,34.9114,35.184,214327.0
2019-10-02 10:00:00,41.32,41.75,41.04,41.66,97575.0,35.2011,35.5674,34.9626,35.4907,97575.0
2019-10-02 10:30:00,41.67,42.04,41.54,41.89,163115.0,35.4993,35.8145,35.3885,35.6867,163115.0
2019-10-02 11:00:00,41.86,41.96,41.51,41.61,99136.0,35.6611,35.7463,35.363,35.4481,99136.0
2019-10-02 11:30:00,41.6,41.73,41.4,41.61,106595.0,35.4396,35.5504,35.2692,35.4481,106595.0
2019-10-02 12:00:00,41.6,41.71,41.55,41.65,69759.0,35.4396,35.5333,35.397,35.4822,69759.0
2019-10-02 12:30:00,41.66,41.73,41.54,41.7,86030.0,35.4907,35.5504,35.3885,35.5248,86030.0
2019-10-02 13:00:00,41.69,41.83,41.69,41.83,62273.0,35.5163,35.6356,35.5163,35.6356,62273.0
2019-10-02 13:30:00,41.82,41.84,41.63,41.67,120411.0,35.627,35.6441,35.4652,35.4993,120411.0
2019-10-02 14:00:00,41.66,41.7,41.59,41.59,148056.0,35.4907,35.5248,35.4311,35.4311,148056.0
2019-10-02 14:30:00,41.59,41.65,41.44,41.59,141624.0,35.4311,35.4822,35.3033,35.4311,141624.0
2019-10-02 15:00:00,41.61,41.62,41.46,41.49,106356.0,35.4481,35.4567,35.3204,35.3459,106356.0
2019-10-02 15:30:00,41.48,41.53,41.25,41.38,360996.0,35.3374,35.38,35.1415,35.2522,360996.0
2019-10-03 09:30:00,41.3,41.63,40.83,41.04,72635.0,35.184,35.4652,34.7836,34.9626,72635.0
2019-10-03 10:00:00,40.95,41.01,40.17,40.54,143059.0,34.8859,34.937,34.2214,34.5366,143059.0
2019-10-03 10:30:00,40.47,40.47,40.04,40.39,105796.0,34.477,34.477,34.1106,34.4088,105796.0
2019-10-03 11:00:00,40.36,40.66,40.34,40.5,80010.0,34.3832,34.6388,34.3662,34.5025,80010.0
2019-10-03 11:30:00,40.5,40.57,40.43,40.53,53069.0,34.5025,34.5622,34.4429,34.5281,53069.0
2019-10-03 12:00:00,40.53,40.94,40.53,40.91,50605.0,34.5281,34.8774,34.5281,34.8518,50605.0
2019-10-03 12:30:00,40.9,41.03,40.85,40.94,53453.0,34.8433,34.954,34.8007,34.8774,53453.0
2019-10-03 13:00:00,40.95,41.17,40.91,41.16,33341.0,34.8859,35.0733,34.8518,35.0648,33341.0
2019-10-03 13:30:00,41.16,41.32,41.11,41.21,35001.0,35.0648,35.2011,35.0222,35.1074,35001.0
2019-10-03 14:00:00,41.22,41.43,41.09,41.43,95307.0,35.1159,35.2948,35.0051,35.2948,95307.0
2019-10-03 14:30:00,41.41,41.48,41.37,41.4,56751.0,35.2778,35.3374,35.2437,35.2692,56751.0
2019-10-03 15:00:00,41.41,41.43,41.32,41.34,84440.0,35.2778,35.2948,35.2011,35.2181,84440.0
2019-10-03 15:30:00,41.34,41.44,41.24,41.44,254129.0,35.2181,35.3033,35.1329,35.3033,254129.0
2019-10-04 09:30:00,41.52,41.85,41.16,41.38,98021.0,35.3715,35.6526,35.0648,35.2522,98021.0
2019-10-04 10:00:00,41.33,41.44,40.87,40.9,110515.0,35.2096,35.3033,34.8177,34.8433,110515.0
2019-10-04 10:30:00,40.9,41.24,40.86,40.96,92153.0,34.8433,35.1329,34.8092,34.8944,92153.0
2019-10-04 11:00:00,40.93,41.25,40.93,41.24,62978.0,34.8688,35.1415,34.8688,35.1329,62978.0
2019-10-04 11:30:00,41.24,41.35,41.19,41.33,38736.0,35.1329,35.2266,35.0903,35.2096,38736.0
2019-10-04 12:00:00,41.32,41.39,41.27,41.32,36762.0,35.2011,35.2607,35.1585,35.2011,36762.0
2019-10-04 12:30:00,41.32,41.4,41.26,41.28,35946.0,35.2011,35.2692,35.15,35.167,35946.0
2019-10-04 13:00:00,41.28,41.41,41.23,41.37,44447.0,35.167,35.2778,35.1244,35.2437,44447.0
2019-10-04 13:30:00,41.37,41.49,41.32,41.49,30335.0,35.2437,35.3459,35.2011,35.3459,30335.0
2019-10-04 14:00:00,41.49,41.55,41.39,41.48,54674.0,35.3459,35.397,35.2607,35.3374,54674.0
2019-10-04 14:30:00,41.49,41.54,41.46,41.48,59303.0,35.3459,35.3885,35.3204,35.3374,59303.0
2019-10-04 15:00:00,41.48,41.49,41.41,41.41,58861.0,35.3374,35.3459,35.2778,35.2778,58861.0
2019-10-04 15:30:00,41.42,41.66,41.4,41.62,243027.0,35.2863,35.4907,35.2692,35.4567,243027.0
2019-10-07 09:30:00,41.37,41.71,41.1,41.46,81478.0,35.2437,35.5333,35.0137,35.3204,81478.0
2019-10-07 10:00:00,41.45,41.52,41.31,41.38,21756.0,35.3118,35.3715,35.1926,35.2522,21756.0
2019-10-07 10:30:00,41.34,41.47,41.22,41.42,94734.0,35.2181,35.3289,35.1159,35.2863,94734.0
2019-10-07 11:00:00,41.47,41.66,41.36,41.36,50160.0,35.3289,35.4907,35.2352,35.2352,50160.0
2019-10-07 11:30:00,41.33,41.37,41.18,41.35,36526.0,35.2096,35.2437,35.0818,35.2266,36526.0
2019-10-07 12:00:00,41.35,41.66,41.33,41.61,51404.0,35.2266,35.4907,35.2096,35.4481,51404.0
2019-10-07 12:30:00,41.61,41.74,41.46,41.71,48922.0,35.4481,35.5589,35.3204,35.5333,48922.0
2019-10-07 13:00:00,41.71,41.71,41.38,41.44,34904.0,35.5333,35.5333,35.2522,35.3033,34904.0
2019-10-07 13:30:00,41.42,41.7,41.41,41.63,37512.0,35.2863,35.5248,35.2778,35.4652,37512.0
2019-10-07 14:00:00,41.62,41.63,41.44,41.52,47518.0,35.4567,35.4652,35.3033,35.3715,47518.0
2019-10-07 14:30:00,41.55,41.55,41.19,41.44,50123.0,35.397,35.397,35.0903,35.3033,50123.0
2019-10-07 15:00:00,41.41,41.46,41.34,41.39,36117.0,35.2778,35.3204,35.2181,35.2607,36117.0
2019-10-07 15:30:00,41.4,41.57,41.38,41.42,167399.0,35.2692,35.4141,35.2522,35.2863,167399.0
2019-10-08 09:30:00,40.76,40.83,40.14,40.36,190532.0,34.724,34.7836,34.1958,34.3832,190532.0
2019-10-08 10:00:00,40.34,40.67,40.27,40.64,100737.0,34.3662,34.6473,34.3066,34.6218,100737.0
2019-10-08 10:30:00,40.63,40.77,40.53,40.75,68497.0,34.6133,34.7325,34.5281,34.7155,68497.0
2019-10-08 11:00:00,40.71,40.86,40.67,40.74,26369.0,34.6814,34.8092,34.6473,34.707,26369.0
2019-10-08 11:30:00,40.75,40.95,40.62,40.93,40259.0,34.7155,34.8859,34.6047,34.8688,40259.0
2019-10-08 12:00:00,40.94,40.95,40.82,40.89,38773.0,34.8774,34.8859,34.7751,34.8348,38773.0
2019-10-08 12:30:00,40.91,41.09,40.77,40.9,27113.0,34.8518,35.0051,34.7325,34.8433,27113.0
2019-10-08 13:00:00,40.9,40.98,40.86,40.93,30162.0,34.8433,34.9114,34.8092,34.8688,30162.0
2019-10-08 13:30:00,40.94,41.1,40.9,41.06,27875.0,34.8774,35.0137,34.8433,34.9796,27875.0
2019-10-08 14:00:00,41.06,41.23,41.01,41.23,33439.0,34.9796,35.1244,34.937,35.1244,33439.0
2019-10-08 14:30:00,41.23,41.4,41.06,41.06,47429.0,35.1244,35.2692,34.9796,34.9796,47429.0
2019-10-08 15:00:00,41.08,41.19,40.99,41.13,40615.0,34.9966,35.0903,34.92,35.0392,40615.0
2019-10-08 15:30:00,41.14,41.22,40.82,40.84,185695.0,35.0477,35.1159,34.7751,34.7922,185695.0
2019-10-09 09:30:00,41.23,41.23,40.72,41.11,107453.0,35.1244,35.1244,34.6899,35.0222,107453.0
2019-10-09 10:00:00,41.11,41.36,40.95,41.36,153647.0,35.0222,35.2352,34.8859,35.2352,153647.0
2019-10-09 10:30:00,41.33,41.49,41.28,41.47,101146.0,35.2096,35.3459,35.167,35.3289,101146.0
2019-10-09 11:00:00,41.47,41.5,41.19,41.47,42433.0,35.3289,35.3544,35.0903,35.3289,42433.0
2019-10-09 11:30:00,41.47,41.6,41.41,41.44,62541.0,35.3289,35.4396,35.2778,35.3033,62541.0
2019-10-09 12:00:00,41.46,41.68,41.46,41.63,43998.0,35.3204,35.5078,35.3204,35.4652,43998.0
2019-10-09 12:30:00,41.63,41.67,41.42,41.51,40708.0,35.4652,35.4993,35.2863,35.363,40708.0
2019-10-09 13:00:00,41.52,41.54,41.33,41.41,49317.0,35.3715,35.3885,35.2096,35.2778,49317.0
2019-10-09 13:30:00,41.42,41.5,41.38,41.43,43789.0,35.2863,35.3544,35.2522,35.2948,43789.0
2019-10-09 14:00:00,41.43,41.48,41.29,41.34,53923.0,35.2948,35.3374,35.1755,35.2181,53923.0
2019-10-09 14:30:00,41.34,41.54,41.33,41.48,146181.0,35.2181,35.3885,35.2096,35.3374,146181.0
2019-10-09 15:00:00,41.48,41.6,41.46,41.59,63117.0,35.3374,35.4396,35.3204,35.4311,63117.0
2019-10-09 15:30:00,41.59,41.63,41.44,41.5,242355.0,35.4311,35.4652,35.3033,35.3544,242355.0
2019-10-10 09:30:00,41.6,42.3,41.58,42.11,259215.0,35.4396,36.036,35.4226,35.8741,259215.0
2019-10-10 10:00:00,42.12,42.17,41.75,41.77,126362.0,35.8826,35.9252,35.5674,35.5844,126362.0
2019-10-10 10:30:00,41.75,41.94,41.69,41.94,85464.0,35.5674,35.7293,35.5163,35.7293,85464.0
2019-10-10 11:00:00,41.92,42.07,41.85,42.05,52853.0,35.7122,35.84,35.6526,35.823,52853.0
2019-10-10 11:30:00,42.05,42.19,42.04,42.18,32529.0,35.823,35.9423,35.8145,35.9337,32529.0
2019-10-10 12:00:00,42.17,42.19,41.93,41.96,30574.0,35.9252,35.9423,35.7208,35.7463,30574.0
2019-10-10 12:30:00,41.95,41.99,41.72,41.82,27545.0,35.7378,35.7719,35.5419,35.627,27545.0
2019-10-10 13:00:00,41.82,41.83,41.6,41.63,57090.0,35.627,35.6356,35.4396,35.4652,57090.0
2019-10-10 13:30:00,41.63,41.83,41.54,41.8,32901.0,35.4652,35.6356,35.3885,35.61,32901.0
2019-10-10 14:00:00,41.8,41.86,41.58,41.76,43467.0,35.61,35.6611,35.4226,35.5759,43467.0
2019-10-10 14:30:00,41.75,41.88,41.73,41.82,52213.0,35.5674,35.6782,35.5504,35.627,52213.0
2019-10-10 15:00:00,41.81,42.04,41.79,42.0,50518.0,35.6185,35.8145,35.6015,35.7804,50518.0
2019-10-10 15:30:00,42.0,42.11,41.87,42.0,188557.0,35.7804,35.8741,35.6696,35.7804,188557.0
2019-10-11 09:30:00,42.59,43.31,42.47,42.68,194720.0,36.283,36.8964,36.1808,36.3597,194720.0
2019-10-11 10:00:00,42.7,43.06,42.66,42.93,90288.0,36.3767,36.6834,36.3427,36.5727,90288.0
2019-10-11 10:30:00,42.94,43.04,42.86,42.98,81137.0,36.5812,36.6664,36.513,36.6153,81137.0
2019-10-11 11:00:00,43.0,43.13,42.88,42.94,71753.0,36.6323,36.7431,36.5301,36.5812,71753.0
2019-10-11 11:30:00,42.95,42.99,42.54,42.58,146378.0,36.5897,36.6238,36.2404,36.2745,146378.0
2019-10-11 12:00:00,42.58,42.75,42.48,42.73,41327.0,36.2745,36.4193,36.1893,36.4023,41327.0
2019-10-11 12:30:00,42.75,42.83,42.53,42.8,37298.0,36.4193,36.4875,36.2319,36.4619,37298.0
2019-10-11 13:00:00,42.81,42.93,42.73,42.8,27860.0,36.4704,36.5727,36.4023,36.4619,27860.0
2019-10-11 13:30:00,42.81,43.03,42.79,42.94,43034.0,36.4704,36.6579,36.4534,36.5812,43034.0
2019-10-11 14:00:00,42.96,43.02,42.87,42.94,17158.0,36.5982,36.6493,36.5216,36.5812,17158.0
2019-10-11 14:30:00,42.94,43.02,42.88,42.99,25270.0,36.5812,36.6493,36.5301,36.6238,25270.0
2019-10-11 15:00:00,42.97,43.13,42.96,43.08,72222.0,36.6067,36.7431,36.5982,36.7005,72222.0
2019-10-11 15:30:00,43.08,43.16,42.9,42.96,325054.0,36.7005,36.7686,36.5471,36.5982,325054.0
2019-10-14 09:30:00,43.0,43.0,42.3,42.86,147237.0,36.6323,36.6323,36.036,36.513,147237.0
2019-10-14 10:00:00,42.87,43.02,42.39,42.43,132746.0,36.5216,36.6493,36.1126,36.1467,132746.0
2019-10-14 10:30:00,42.44,42.97,42.44,42.96,64997.0,36.1552,36.6067,36.1552,36.5982,64997.0
2019-10-14 11:00:00,42.95,43.0,42.71,42.85,110973.0,36.5897,36.6323,36.3852,36.5045,110973.0
2019-10-14 11:30:00,42.84,43.01,42.81,43.0,63434.0,36.496,36.6408,36.4704,36.6323,63434.0
2019-10-14 12:00:00,42.99,43.15,42.96,43.04,94807.0,36.6238,36.7601,36.5982,36.6664,94807.0
2019-10-14 12:30:00,43.03,43.03,42.89,42.9,37996.0,36.6579,36.6579,36.5386,36.5471,37996.0
2019-10-14 13:00:00,42.9,43.04,42.84,42.95,30242.0,36.5471,36.6664,36.496,36.5897,30242.0
2019-10-14 13:30:00,42.96,43.01,42.91,42.93,75201.0,36.5982,36.6408,36.5556,36.5727,75201.0
2019-10-14 14:00:00,42.93,42.97,42.79,42.94,92032.0,36.5727,36.6067,36.4534,36.5812,92032.0
2019-10-14 14:30:00,42.94,42.96,42.81,42.84,59702.0,36.5812,36.5982,36.4704,36.496,59702.0
2019-10-14 15:00:00,42.86,42.98,42.83,42.94,54446.0,36.513,36.6153,36.4875,36.5812,54446.0
2019-10-14 15:30:00,42.93,42.95,42.77,42.89,233819.0,36.5727,36.5897,36.4364,36.5386,233819.0
2019-10-15 09:30:00,43.19,43.61,43.14,43.48,194063.0,36.7942,37.152,36.7516,37.0412,194063.0
2019-10-15 10:00:00,43.47,43.63,43.29,43.62,66721.0,37.0327,37.169,36.8794,37.1605,66721.0
2019-10-15 10:30:00,43.65,43.92,43.55,43.77,182092.0,37.186,37.4161,37.1009,37.2883,182092.0
2019-10-15 11:00:00,43.76,43.78,43.49,43.54,198537.0,37.2798,37.2968,37.0497,37.0923,198537.0
2019-10-15 11:30:00,43.57,43.87,43.53,43.76,254372.0,37.1179,37.3735,37.0838,37.2798,254372.0
2019-10-15 12:00:00,43.77,43.84,43.64,43.73,54573.0,37.2883,37.3479,37.1775,37.2542,54573.0
2019-10-15 12:30:00,43.72,43.86,43.64,43.73,164231.0,37.2457,37.3649,37.1775,37.2542,164231.0
2019-10-15 13:00:00,43.73,44.02,43.72,43.94,139593.0,37.2542,37.5013,37.2457,37.4331,139593.0
2019-10-15 13:30:00,43.96,44.23,43.96,44.14,57930.0,37.4501,37.6802,37.4501,37.6035,57930.0
2019-10-15 14:00:00,44.13,44.2,44.04,44.09,58623.0,37.595,37.6546,37.5183,37.5609,58623.0
2019-10-15 14:30:00,44.09,44.17,44.02,44.15,41762.0,37.5609,37.629,37.5013,37.612,41762.0
2019-10-15 15:00:00,44.14,44.15,44.03,44.15,75659.0,37.6035,37.612,37.5098,37.612,75659.0
2019-10-15 15:30:00,44.15,44.21,43.95,43.96,231272.0,37.612,37.6631,37.4416,37.4501,231272.0
2019-10-16 09:30:00,44.02,44.47,43.57,43.57,149030.0,37.5013,37.8846,37.1179,37.1179,149030.0
2019-10-16 10:00:00,43.58,43.88,43.46,43.87,128537.0,37.1264,37.382,37.0242,37.3735,128537.0
2019-10-16 10:30:00,43.88,44.02,43.82,43.97,91712.0,37.382,37.5013,37.3309,37.4587,91712.0
2019-10-16 11:00:00,43.97,44.04,43.91,43.94,47553.0,37.4587,37.5183,37.4075,37.4331,47553.0
2019-10-16 11:30:00,43.93,43.99,43.77,43.77,48738.0,37.4246,37.4757,37.2883,37.2883,48738.0
2019-10-16 12:00:00,43.78,43.91,43.71,43.79,87874.0,37.2968,37.4075,37.2372,37.3053,87874.0
2019-10-16 12:30:00,43.8,43.88,43.7,43.75,123803.0,37.3138,37.382,37.2286,37.2712,123803.0
2019-10-16 13:00:00,43.75,43.87,43.75,43.8,31088.0,37.2712,37.3735,37.2712,37.3138,31088.0
2019-10-16 13:30:00,43.8,43.9,43.8,43.83,40072.0,37.3138,37.399,37.3138,37.3394,40072.0
2019-10-16 14:00:00,43.81,43.85,43.74,43.78,57037.0,37.3224,37.3564,37.2627,37.2968,57037.0
2019-10-16 14:30:00,43.77,43.86,43.77,43.8,43540.0,37.2883,37.3649,37.2883,37.3138,43540.0
2019-10-16 15:00:00,43.8,43.92,43.8,43.89,124506.0,37.3138,37.4161,37.3138,37.3905,124506.0
2019-10-16 15:30:00,43.89,44.02,43.88,44.01,243523.0,37.3905,37.5013,37.382,37.4927,243523.0
2019-10-17 09:30:00,43.95,44.77,43.94,44.19,587006.0,37.7637,38.4682,37.7551,37.9699,587006.0
2019-10-17 10:00:00,44.2,44.23,43.66,43.95,178138.0,37.9785,38.0042,37.5145,37.7637,178138.0
2019-10-17 10:30:00,43.97,44.12,43.61,43.61,91522.0,37.7808,37.9097,37.4715,37.4715,91522.0
2019-10-17 11:00:00,43.62,43.71,43.47,43.55,100403.0,37.4801,37.5574,37.3512,37.42,100403.0
2019-10-17 11:30:00,43.58,43.7,43.33,43.46,76835.0,37.4457,37.5489,37.2309,37.3426,76835.0
2019-10-17 12:00:00,43.47,43.48,43.22,43.37,133543.0,37.3512,37.3598,37.1364,37.2653,133543.0
2019-10-17 12:30:00,43.37,43.58,43.36,43.55,54373.0,37.2653,37.4457,37.2567,37.42,54373.0
2019-10-17 13:00:00,43.55,43.55,43.35,43.46,55580.0,37.42,37.42,37.2481,37.3426,55580.0
2019-10-17 13:30:00,43.46,43.71,43.46,43.7,75378.0,37.3426,37.5574,37.3426,37.5489,75378.0
2019-10-17 14:00:00,43.71,43.89,43.65,43.87,69214.0,37.5574,37.7121,37.5059,37.6949,69214.0
2019-10-17 14:30:00,43.87,44.05,43.81,44.02,156980.0,37.6949,37.8496,37.6434,37.8238,156980.0
2019-10-17 15:00:00,44.02,44.14,43.98,44.13,188439.0,37.8238,37.9269,37.7894,37.9183,188439.0
2019-10-17 15:30:00,44.13,44.23,44.07,44.19,461564.0,37.9183,38.0042,37.8668,37.9699,461564.0
2019-10-18 09:30:00,43.71,43.88,43.12,43.54,217467.0,37.5574,37.7035,37.0505,37.4114,217467.0
2019-10-18 10:00:00,43.61,43.9,43.48,43.84,260320.0,37.4715,37.7207,37.3598,37.6691,260320.0
2019-10-18 10:30:00,43.84,44.19,43.82,44.15,86126.0,37.6691,37.9699,37.652,37.9355,86126.0
2019-10-18 11:00:00,44.15,44.28,44.02,44.02,107947.0,37.9355,38.0472,37.8238,37.8238,107947.0
2019-10-18 11:30:00,44.02,44.23,44.02,44.15,55010.0,37.8238,38.0042,37.8238,37.9355,55010.0
2019-10-18 12:00:00,44.15,44.27,44.14,44.24,119145.0,37.9355,38.0386,37.9269,38.0128,119145.0
2019-10-18 12:30:00,44.23,44.46,44.22,44.43,142988.0,38.0042,38.2019,37.9957,38.1761,142988.0
2019-10-18 13:00:00,44.43,44.44,44.2,44.23,61947.0,38.1761,38.1847,37.9785,38.0042,61947.0
2019-10-18 13:30:00,44.23,44.5,44.23,44.47,42139.0,38.0042,38.2362,38.0042,38.2105,42139.0
2019-10-18 14:00:00,44.47,44.47,44.32,44.39,40485.0,38.2105,38.2105,38.0816,38.1417,40485.0
2019-10-18 14:30:00,44.39,44.39,44.18,44.19,54925.0,38.1417,38.1417,37.9613,37.9699,54925.0
2019-10-18 15:00:00,44.2,44.38,44.1,44.34,194999.0,37.9785,38.1331,37.8925,38.0988,194999.0
2019-10-18 15:30:00,44.34,44.49,44.32,44.39,486249.0,38.0988,38.2277,38.0816,38.1417,486249.0
2019-10-21 09:30:00,44.97,45.45,44.49,44.55,231548.0,38.6401,39.0525,38.2277,38.2792,231548.0
2019-10-21 10:00:00,44.58,44.77,44.58,44.72,126216.0,38.305,38.4682,38.305,38.4253,126216.0
2019-10-21 10:30:00,44.72,44.87,44.58,44.66,139273.0,38.4253,38.5542,38.305,38.3737,139273.0
2019-10-21 11:00:00,44.66,45.05,44.61,44.98,147815.0,38.3737,38.7088,38.3308,38.6487,147815.0
2019-10-21 11:30:00,44.98,45.1,44.91,44.97,118322.0,38.6487,38.7518,38.5885,38.6401,118322.0
2019-10-21 12:00:00,44.96,45.16,44.91,45.14,58507.0,38.6315,38.8033,38.5885,38.7862,58507.0
2019-10-21 12:30:00,45.14,45.18,45.0,45.01,42957.0,38.7862,38.8205,38.6659,38.6745,42957.0
2019-10-21 13:00:00,45.0,45.05,44.89,44.95,88314.0,38.6659,38.7088,38.5713,38.6229,88314.0
2019-10-21 13:30:00,44.96,45.01,44.9,44.95,73492.0,38.6315,38.6745,38.5799,38.6229,73492.0
2019-10-21 14:00:00,44.95,45.29,44.95,45.25,149802.0,38.6229,38.915,38.6229,38.8807,149802.0
2019-10-21 14:30:00,45.25,45.35,45.18,45.34,100420.0,38.8807,38.9666,38.8205,38.958,100420.0
2019-10-21 15:00:00,45.34,45.43,45.25,45.27,83832.0,38.958,39.0353,38.8807,38.8979,83832.0
2019-10-21 15:30:00,45.27,45.33,45.17,45.17,256882.0,38.8979,38.9494,38.8119,38.8119,256882.0
2019-10-22 09:30:00,45.0,45.18,44.14,44.21,143907.0,38.6659,38.8205,37.9269,37.9871,143907.0
2019-10-22 10:00:00,44.21,44.57,43.93,44.55,149425.0,37.9871,38.2964,37.7465,38.2792,149425.0
2019-10-22 10:30:00,44.55,44.57,44.26,44.5,98535.0,38.2792,38.2964,38.03,38.2362,98535.0
2019-10-22 11:00:00,44.5,45.0,44.47,44.97,66344.0,38.2362,38.6659,38.2105,38.6401,66344.0
2019-10-22 11:30:00,44.96,44.98,44.75,44.91,90330.0,38.6315,38.6487,38.4511,38.5885,90330.0
2019-10-22 12:00:00,44.92,45.06,44.86,44.98,62407.0,38.5971,38.7174,38.5456,38.6487,62407.0
2019-10-22 12:30:00,44.98,44.99,44.84,44.91,52113.0,38.6487,38.6573,38.5284,38.5885,52113.0
2019-10-22 13:00:00,44.9,44.96,44.76,44.8,43127.0,38.5799,38.6315,38.4596,38.494,43127.0
2019-10-22 13:30:00,44.8,45.04,44.78,45.01,46185.0,38.494,38.7002,38.4768,38.6745,46185.0
2019-10-22 14:00:00,45.0,45.19,44.97,45.15,59857.0,38.6659,38.8291,38.6401,38.7948,59857.0
2019-10-22 14:30:00,45.15,45.15,44.76,44.81,75628.0,38.7948,38.7948,38.4596,38.5026,75628.0
2019-10-22 15:00:00,44.81,45.04,44.69,45.04,102282.0,38.5026,38.7002,38.3995,38.7002,102282.0
2019-10-22 15:30:00,45.04,45.11,44.89,44.97,305635.0,38.7002,38.7604,38.5713,38.6401,305635.0
2019-10-23 09:30:00,45.05,45.05,44.4,44.61,111611.0,38.7088,38.7088,38.1503,38.3308,111611.0
2019-10-23 10:00:00,44.59,44.9,44.52,44.62,78504.0,38.3136,38.5799,38.2534,38.3394,78504.0
2019-10-23 10:30:00,44.64,44.95,44.62,44.83,122528.0,38.3565,38.6229,38.3394,38.5198,122528.0
2019-10-23 11:00:00,44.82,44.94,44.73,44.92,57482.0,38.5112,38.6143,38.4339,38.5971,57482.0
2019-10-23 11:30:00,44.92,45.02,44.84,45.01,37322.0,38.5971,38.6831,38.5284,38.6745,37322.0
2019-10-23 12:00:00,44.99,45.15,44.93,45.15,37469.0,38.6573,38.7948,38.6057,38.7948,37469.0
2019-10-23 12:30:00,45.14,45.3,45.13,45.28,64228.0,38.7862,38.9236,38.7776,38.9065,64228.0
2019-10-23 13:00:00,45.28,45.32,45.02,45.06,52843.0,38.9065,38.9408,38.6831,38.7174,52843.0
2019-10-23 13:30:00,45.07,45.13,45.02,45.06,25799.0,38.726,38.7776,38.6831,38.7174,25799.0
2019-10-23 14:00:00,45.05,45.13,45.0,45.03,44814.0,38.7088,38.7776,38.6659,38.6916,44814.0
2019-10-23 14:30:00,45.02,45.14,45.0,45.03,82048.0,38.6831,38.7862,38.6659,38.6916,82048.0
2019-10-23 15:00:00,45.02,45.08,44.88,45.08,97189.0,38.6831,38.7346,38.5628,38.7346,97189.0
2019-10-23 15:30:00,45.08,45.18,45.04,45.07,280686.0,38.7346,38.8205,38.7002,38.726,280686.0
2019-10-24 09:30:00,45.15,45.26,44.47,44.59,96787.0,38.7948,38.8893,38.2105,38.3136,96787.0
2019-10-24 10:00:00,44.56,44.62,44.12,44.32,105097.0,38.2878,38.3394,37.9097,38.0816,105097.0
2019-10-24 10:30:00,44.27,44.6,44.25,44.35,148886.0,38.0386,38.3222,38.0214,38.1074,148886.0
2019-10-24 11:00:00,44.36,44.4,44.07,44.15,86014.0,38.116,38.1503,37.8668,37.9355,86014.0
2019-10-24 11:30:00,44.14,44.28,43.95,44.09,80427.0,37.9269,38.0472,37.7637,37.884,80427.0
2019-10-24 12:00:00,44.11,44.21,43.86,43.97,122293.0,37.9011,37.9871,37.6863,37.7808,122293.0
2019-10-24 12:30:00,43.97,44.08,43.97,44.01,42113.0,37.7808,37.8754,37.7808,37.8152,42113.0
2019-10-24 13:00:00,44.01,44.04,43.9,43.98,36948.0,37.8152,37.841,37.7207,37.7894,36948.0
2019-10-24 13:30:00,43.99,44.01,43.81,43.89,82666.0,37.798,37.8152,37.6434,37.7121,82666.0
2019-10-24 14:00:00,43.88,44.2,43.88,44.12,72046.0,37.7035,37.9785,37.7035,37.9097,72046.0
2019-10-24 14:30:00,44.13,44.23,44.09,44.22,41270.0,37.9183,38.0042,37.884,37.9957,41270.0
2019-10-24 15:00:00,44.21,44.24,44.11,44.14,45796.0,37.9871,38.0128,37.9011,37.9269,45796.0
2019-10-24 15:30:00,44.15,44.25,44.11,44.12,257408.0,37.9355,38.0214,37.9011,37.9097,257408.0
2019-10-25 09:30:00,43.73,44.3,43.41,43.91,63879.0,37.5746,38.0644,37.2997,37.7293,63879.0
2019-10-25 10:00:00,43.9,44.56,43.81,44.36,77957.0,37.7207,38.2878,37.6434,38.116,77957.0
2019-10-25 10:30:00,44.4,44.87,44.39,44.82,91877.0,38.1503,38.5542,38.1417,38.5112,91877.0
2019-10-25 11:00:00,44.83,45.0,44.75,44.88,86759.0,38.5198,38.6659,38.4511,38.5628,86759.0
2019-10-25 11:30:00,44.9,44.99,44.77,44.91,38522.0,38.5799,38.6573,38.4682,38.5885,38522.0
2019-10-25 12:00:00,44.89,44.93,44.78,44.86,24537.0,38.5713,38.6057,38.4768,38.5456,24537.0
2019-10-25 12:30:00,44.88,44.9,44.74,44.76,20494.0,38.5628,38.5799,38.4425,38.4596,20494.0
2019-10-25 13:00:00,44.76,44.89,44.6,44.89,30412.0,38.4596,38.5713,38.3222,38.5713,30412.0
2019-10-25 13:30:00,44.87,44.88,44.6,44.65,85265.0,38.5542,38.5628,38.3222,38.3651,85265.0
2019-10-25 14:00:00,44.64,44.67,44.34,44.35,49270.0,38.3565,38.3823,38.0988,38.1074,49270.0
2019-10-25 14:30:00,44.34,44.53,44.32,44.45,42452.0,38.0988,38.262,38.0816,38.1933,42452.0
2019-10-25 15:00:00,44.44,44.48,44.36,44.4,42593.0,38.1847,38.2191,38.116,38.1503,42593.0
2019-10-25 15:30:00,44.41,44.47,44.31,44.35,199322.0,38.1589,38.2105,38.073,38.1074,199322.0
2019-10-28 09:30:00,44.65,44.77,44.17,44.45,92568.0,38.3651,38.4682,37.9527,38.1933,92568.0
2019-10-28 10:00:00,44.41,44.5,44.12,44.49,184601.0,38.1589,38.2362,37.9097,38.2277,184601.0
2019-10-28 10:30:00,44.5,44.85,44.49,44.71,163465.0,38.2362,38.537,38.2277,38.4167,163465.0
2019-10-28 11:00:00,44.72,44.73,44.34,44.69,73840.0,38.4253,38.4339,38.0988,38.3995,73840.0
2019-10-28 11:30:00,44.69,44.85,44.47,44.83,45008.0,38.3995,38.537,38.2105,38.5198,45008.0
2019-10-28 12:00:00,44.82,44.85,44.68,44.77,36238.0,38.5112,38.537,38.3909,38.4682,36238.0
2019-10-28 12:30:00,44.75,44.8,44.55,44.57,34239.0,38.4511,38.494,38.2792,38.2964,34239.0
2019-10-28 13:00:00,44.55,44.7,44.54,44.57,24957.0,38.2792,38.4081,38.2706,38.2964,24957.0
2019-10-28 13:30:00,44.57,44.87,44.51,44.73,62678.0,38.2964,38.5542,38.2448,38.4339,62678.0
2019-10-28 14:00:00,44.77,45.0,44.71,44.93,92782.0,38.4682,38.6659,38.4167,38.6057,92782.0
2019-10-28 14:30:00,44.93,44.93,44.54,44.56,93978.0,38.6057,38.6057,38.2706,38.2878,93978.0
2019-10-28 15:00:00,44.55,44.6,44.44,44.48,98379.0,38.2792,38.3222,38.1847,38.2191,98379.0
2019-10-28 15:30:00,44.47,44.48,44.24,44.33,244344.0,38.2105,38.2191,38.0128,38.0902,244344.0
2019-10-29 09:30:00,44.42,44.55,44.17,44.38,43380.0,38.1675,38.2792,37.9527,38.1331,43380.0
2019-10-29 10:00:00,44.39,44.63,44.39,44.53,54341.0,38.1417,38.3479,38.1417,38.262,54341.0
2019-10-29 10:30:00,44.53,45.0,44.53,44.95,90654.0,38.262,38.6659,38.262,38.6229,90654.0
2019-10-29 11:00:00,44.94,44.98,44.62,44.7,111934.0,38.6143,38.6487,38.3394,38.4081,111934.0
2019-10-29 11:30:00,44.69,44.71,44.38,44.46,46232.0,38.3995,38.4167,38.1331,38.2019,46232.0
2019-10-29 12:00:00,44.46,44.63,44.43,44.49,40966.0,38.2019,38.3479,38.1761,38.2277,40966.0
2019-10-29 12:30:00,44.49,44.5,44.34,44.38,30347.0,38.2277,38.2362,38.0988,38.1331,30347.0
2019-10-29 13:00:00,44.37,44.56,44.32,44.56,29196.0,38.1245,38.2878,38.0816,38.2878,29196.0
2019-10-29 13:30:00,44.56,44.57,44.41,44.45,61330.0,38.2878,38.2964,38.1589,38.1933,61330.0
2019-10-29 14:00:00,44.45,44.53,44.32,44.48,33105.0,38.1933,38.262,38.0816,38.2191,33105.0
2019-10-29 14:30:00,44.51,44.54,44.23,44.25,28603.0,38.2448,38.2706,38.0042,38.0214,28603.0
2019-10-29 15:00:00,44.25,44.36,44.24,44.29,102656.0,38.0214,38.116,38.0128,38.0558,102656.0
2019-10-29 15:30:00,44.28,44.32,44.18,44.26,119412.0,38.0472,38.0816,37.9613,38.03,119412.0
2019-10-30 09:30:00,44.3,44.4,44.1,44.23,45355.0,38.0644,38.1503,37.8925,38.0042,45355.0
2019-10-30 10:00:00,44.21,44.21,43.78,44.04,58343.0,37.9871,37.9871,37.6176,37.841,58343.0
2019-10-30 10:30:00,44.02,44.16,43.67,43.68,62588.0,37.8238,37.9441,37.5231,37.5317,62588.0
2019-10-30 11:00:00,43.7,43.85,43.65,43.82,58183.0,37.5489,37.6777,37.5059,37.652,58183.0
2019-10-30 11:30:00,43.85,43.9,43.68,43.69,35076.0,37.6777,37.7207,37.5317,37.5403,35076.0
2019-10-30 12:00:00,43.69,43.78,43.66,43.72,33327.0,37.5403,37.6176,37.5145,37.566,33327.0
2019-10-30 12:30:00,43.73,43.96,43.73,43.95,33140.0,37.5746,37.7723,37.5746,37.7637,33140.0
2019-10-30 13:00:00,43.94,43.96,43.79,43.84,26091.0,37.7551,37.7723,37.6262,37.6691,26091.0
2019-10-30 13:30:00,43.84,43.91,43.79,43.86,23016.0,37.6691,37.7293,37.6262,37.6863,23016.0
2019-10-30 14:00:00,43.86,44.0,43.74,43.88,77020.0,37.6863,37.8066,37.5832,37.7035,77020.0
2019-10-30 14:30:00,43.89,44.2,43.86,44.1,90663.0,37.7121,37.9785,37.6863,37.8925,90663.0
2019-10-30 15:00:00,44.1,44.12,43.92,43.99,60848.0,37.8925,37.9097,37.7379,37.798,60848.0
2019-10-30 15:30:00,43.99,44.05,43.89,43.95,165300.0,37.798,37.8496,37.7121,37.7637,165300.0
2019-10-31 09:30:00,44.41,44.41,43.62,43.71,127198.0,38.1589,38.1589,37.4801,37.5574,127198.0
2019-10-31 10:00:00,43.69,43.85,43.27,43.6,146113.0,37.5403,37.6777,37.1794,37.4629,146113.0
2019-10-31 10:30:00,43.63,44.15,43.57,44.14,79047.0,37.4887,37.9355,37.4372,37.9269,79047.0
2019-10-31 11:00:00,44.14,44.25,43.95,44.12,61999.0,37.9269,38.0214,37.7637,37.9097,61999.0
2019-10-31 11:30:00,44.11,44.38,44.06,44.31,57347.0,37.9011,38.1331,37.8582,38.073,57347.0
2019-10-31 12:00:00,44.3,44.33,43.8,43.9,137047.0,38.0644,38.0902,37.6348,37.7207,137047.0
2019-10-31 12:30:00,43.88,43.89,43.56,43.56,67947.0,37.7035,37.7121,37.4286,37.4286,67947.0
2019-10-31 13:00:00,43.56,43.73,43.54,43.65,25531.0,37.4286,37.5746,37.4114,37.5059,25531.0
2019-10-31 13:30:00,43.64,43.65,43.41,43.41,31701.0,37.4973,37.5059,37.2997,37.2997,31701.0
2019-10-31 14:00:00,43.41,43.57,43.39,43.52,37413.0,37.2997,37.4372,37.2825,37.3942,37413.0
2019-10-31 14:30:00,43.51,43.52,43.33,43.37,32415.0,37.3856,37.3942,37.2309,37.2653,32415.0
2019-10-31 15:00:00,43.38,43.49,43.38,43.42,61513.0,37.2739,37.3684,37.2739,37.3083,61513.0
2019-10-31 15:30:00,43.42,43.53,43.42,43.49,199075.0,37.3083,37.4028,37.3083,37.3684,199075.0
2019-11-01 09:30:00,43.85,44.04,43.55,43.96,93669.0,37.6777,37.841,37.42,37.7723,93669.0
2019-11-01 10:00:00,43.94,44.28,43.9,44.22,156916.0,37.7551,38.0472,37.7207,37.9957,156916.0
2019-11-01 10:30:00,44.22,44.51,44.15,44.48,120898.0,37.9957,38.2448,37.9355,38.2191,120898.0
2019-11-01 11:00:00,44.48,44.76,44.28,44.68,172878.0,38.2191,38.4596,38.0472,38.3909,172878.0
2019-11-01 11:30:00,44.65,44.7,44.44,44.44,99372.0,38.3651,38.4081,38.1847,38.1847,99372.0
2019-11-01 12:00:00,44.43,44.46,44.21,44.23,32505.0,38.1761,38.2019,37.9871,38.0042,32505.0
2019-11-01 12:30:00,44.22,44.36,44.12,44.33,49421.0,37.9957,38.116,37.9097,38.0902,49421.0
2019-11-01 13:00:00,44.33,44.44,44.29,44.37,34946.0,38.0902,38.1847,38.0558,38.1245,34946.0
2019-11-01 13:30:00,44.37,44.62,44.33,44.5,61058.0,38.1245,38.3394,38.0902,38.2362,61058.0
2019-11-01 14:00:00,44.5,44.5,44.36,44.4,32135.0,38.2362,38.2362,38.116,38.1503,32135.0
2019-11-01 14:30:00,44.39,44.54,44.36,44.48,55555.0,38.1417,38.2706,38.116,38.2191,55555.0
2019-11-01 15:00:00,44.48,44.48,44.36,44.41,40591.0,38.2191,38.2191,38.116,38.1589,40591.0
2019-11-01 15:30:00,44.41,44.44,44.21,44.29,258024.0,38.1589,38.1847,37.9871,38.0558,258024.0
2019-11-04 09:30:00,44.65,44.8,44.08,44.23,188754.0,38.3651,38.494,37.8754,38.0042,188754.0
2019-11-04 10:00:00,44.23,44.49,44.17,44.33,123650.0,38.0042,38.2277,37.9527,38.0902,123650.0
2019-11-04 10:30:00,44.36,44.53,44.26,44.41,141496.0,38.116,38.262,38.03,38.1589,141496.0
2019-11-04 11:00:00,44.41,44.51,44.37,44.38,155374.0,38.1589,38.2448,38.1245,38.1331,155374.0
2019-11-04 11:30:00,44.39,44.43,44.24,44.4,55318.0,38.1417,38.1761,38.0128,38.1503,55318.0
2019-11-04 12:00:00,44.4,44.52,44.33,44.47,61364.0,38.1503,38.2534,38.0902,38.2105,61364.0
2019-11-04 12:30:00,44.47,44.58,44.43,44.48,79136.0,38.2105,38.305,38.1761,38.2191,79136.0
2019-11-04 13:00:00,44.48,44.51,44.35,44.36,70766.0,38.2191,38.2448,38.1074,38.116,70766.0
2019-11-04 13:30:00,44.37,44.47,44.36,44.4,38747.0,38.1245,38.2105,38.116,38.1503,38747.0
2019-11-04 14:00:00,44.41,44.5,44.38,44.48,82059.0,38.1589,38.2362,38.1331,38.2191,82059.0
2019-11-04 14:30:00,44.48,44.54,44.45,44.5,66314.0,38.2191,38.2706,38.1933,38.2362,66314.0
2019-11-04 15:00:00,44.5,44.5,44.36,44.41,108532.0,38.2362,38.2362,38.116,38.1589,108532.0
2019-11-04 15:30:00,44.41,44.66,44.41,44.51,457158.0,38.1589,38.3737,38.1589,38.2448,457158.0
2019-11-05 09:30:00,44.91,45.75,44.82,45.65,337057.0,38.5885,39.3103,38.5112,39.2244,337057.0
2019-11-05 10:00:00,45.66,46.08,45.5,45.8,271385.0,39.233,39.5938,39.0955,39.3533,271385.0
2019-11-05 10:30:00,45.83,45.87,45.52,45.62,199745.0,39.379,39.4134,39.1127,39.1986,199745.0
2019-11-05 11:00:00,45.64,46.33,45.64,46.27,169628.0,39.2158,39.8087,39.2158,39.7571,169628.0
2019-11-05 11:30:00,46.28,46.42,46.01,46.12,315890.0,39.7657,39.886,39.5337,39.6282,315890.0
2019-11-05 12:00:00,46.11,46.12,45.8,45.87,191264.0,39.6196,39.6282,39.3533,39.4134,191264.0
2019-11-05 12:30:00,45.87,45.87,45.63,45.81,63831.0,39.4134,39.4134,39.2072,39.3619,63831.0
2019-11-05 13:00:00,45.81,45.97,45.7,45.95,100254.0,39.3619,39.4993,39.2673,39.4821,100254.0
2019-11-05 13:30:00,45.95,46.15,45.8,46.09,139713.0,39.4821,39.654,39.3533,39.6024,139713.0
2019-11-05 14:00:00,46.07,46.09,45.9,46.0,93207.0,39.5853,39.6024,39.4392,39.5251,93207.0
2019-11-05 14:30:00,45.97,46.04,45.93,46.04,63198.0,39.4993,39.5595,39.465,39.5595,63198.0
2019-11-05 15:00:00,46.04,46.04,45.67,45.71,165817.0,39.5595,39.5595,39.2416,39.2759,165817.0
2019-11-05 15:30:00,45.73,45.94,45.67,45.87,273205.0,39.2931,39.4736,39.2416,39.4134,273205.0
2019-11-06 09:30:00,46.18,46.23,45.79,46.09,90828.0,39.6798,39.7227,39.3447,39.6024,90828.0
2019-11-06 10:00:00,46.1,46.37,46.01,46.23,95376.0,39.611,39.843,39.5337,39.7227,95376.0
2019-11-06 10:30:00,46.2,46.56,46.19,46.55,87384.0,39.697,40.0063,39.6884,39.9977,87384.0
2019-11-06 11:00:00,46.55,46.75,46.5,46.53,313273.0,39.9977,40.1695,39.9547,39.9805,313273.0
2019-11-06 11:30:00,46.53,46.72,46.06,46.07,90696.0,39.9805,40.1438,39.5767,39.5853,90696.0
2019-11-06 12:00:00,46.08,46.18,46.01,46.18,85743.0,39.5938,39.6798,39.5337,39.6798,85743.0
2019-11-06 12:30:00,46.19,46.25,46.02,46.15,103998.0,39.6884,39.7399,39.5423,39.654,103998.0
2019-11-06 13:00:00,46.16,46.35,46.05,46.33,75125.0,39.6626,39.8258,39.5681,39.8087,75125.0
2019-11-06 13:30:00,46.32,46.42,46.3,46.41,30341.0,39.8001,39.886,39.7829,39.8774,30341.0
2019-11-06 14:00:00,46.4,46.46,46.32,46.44,31595.0,39.8688,39.9204,39.8001,39.9032,31595.0
2019-11-06 14:30:00,46.44,46.51,46.37,46.38,53704.0,39.9032,39.9633,39.843,39.8516,53704.0
2019-11-06 15:00:00,46.39,46.39,46.31,46.33,77631.0,39.8602,39.8602,39.7915,39.8087,77631.0
2019-11-06 15:30:00,46.33,46.33,46.09,46.21,220609.0,39.8087,39.8087,39.6024,39.7055,220609.0
2019-11-07 09:30:00,46.66,47.11,46.55,46.74,135283.0,40.0922,40.4789,39.9977,40.1609,135283.0
2019-11-07 10:00:00,46.75,46.88,46.64,46.7,98779.0,40.1695,40.2812,40.075,40.1266,98779.0
2019-11-07 10:30:00,46.69,46.92,46.48,46.58,75823.0,40.118,40.3156,39.9375,40.0235,75823.0
2019-11-07 11:00:00,46.59,46.71,46.33,46.65,100961.0,40.0321,40.1352,39.8087,40.0836,100961.0
2019-11-07 11:30:00,46.63,46.75,46.45,46.66,50953.0,40.0664,40.1695,39.9118,40.0922,50953.0
2019-11-07 12:00:00,46.66,46.77,46.55,46.74,68699.0,40.0922,40.1867,39.9977,40.1609,68699.0
2019-11-07 12:30:00,46.73,46.86,46.66,46.79,107150.0,40.1524,40.2641,40.0922,40.2039,107150.0
2019-11-07 13:00:00,46.8,46.82,46.63,46.73,34204.0,40.2125,40.2297,40.0664,40.1524,34204.0
2019-11-07 13:30:00,46.73,46.8,46.64,46.71,37156.0,40.1524,40.2125,40.075,40.1352,37156.0
2019-11-07 14:00:00,46.72,46.89,46.69,46.7,51196.0,40.1438,40.2898,40.118,40.1266,51196.0
2019-11-07 14:30:00,46.69,46.71,46.46,46.51,68520.0,40.118,40.1352,39.9204,39.9633,68520.0
2019-11-07 15:00:00,46.51,46.63,46.43,46.63,56769.0,39.9633,40.0664,39.8946,40.0664,56769.0
2019-11-07 15:30:00,46.64,46.81,46.42,46.5,213879.0,40.075,40.2211,39.886,39.9547,213879.0
2019-11-08 09:30:00,47.74,47.86,46.05,46.05,254034.0,41.0202,41.1233,39.5681,39.5681,254034.0
2019-11-08 10:00:00,46.1,46.73,45.92,46.4,166166.0,39.611,40.1524,39.4564,39.8688,166166.0
2019-11-08 10:30:00,46.39,46.82,46.31,46.67,72939.0,39.8602,40.2297,39.7915,40.1008,72939.0
2019-11-08 11:00:00,46.66,46.8,46.57,46.61,42242.0,40.0922,40.2125,40.0149,40.0492,42242.0
2019-11-08 11:30:00,46.61,46.67,46.46,46.5,54032.0,40.0492,40.1008,39.9204,39.9547,54032.0
2019-11-08 12:00:00,46.49,46.49,46.25,46.33,66852.0,39.9461,39.9461,39.7399,39.8087,66852.0
2019-11-08 12:30:00,46.33,46.4,46.09,46.29,217946.0,39.8087,39.8688,39.6024,39.7743,217946.0
2019-11-08 13:00:00,46.29,46.39,46.26,46.38,41704.0,39.7743,39.8602,39.7485,39.8516,41704.0
2019-11-08 13:30:00,46.37,46.47,46.33,46.45,46552.0,39.843,39.929,39.8087,39.9118,46552.0
2019-11-08 14:00:00,46.45,46.48,46.31,46.36,29856.0,39.9118,39.9375,39.7915,39.8344,29856.0
2019-11-08 14:30:00,46.36,46.55,46.33,46.52,55581.0,39.8344,39.9977,39.8087,39.9719,55581.0
2019-11-08 15:00:00,46.52,46.66,46.48,46.59,73138.0,39.9719,40.0922,39.9375,40.0321,73138.0
2019-11-08 15:30:00,46.59,46.62,46.51,46.6,199574.0,40.0321,40.0578,39.9633,40.0407,199574.0
2019-11-11 09:30:00,46.36,46.6,46.02,46.09,178334.0,39.8344,40.0407,39.5423,39.6024,178334.0
2019-11-11 10:00:00,46.09,46.37,46.09,46.22,109689.0,39.6024,39.843,39.6024,39.7141,109689.0
2019-11-11 10:30:00,46.22,46.23,46.0,46.19,43741.0,39.7141,39.7227,39.5251,39.6884,43741.0
2019-11-11 11:00:00,46.2,46.21,45.89,46.1,48494.0,39.697,39.7055,39.4306,39.611,48494.0
2019-11-11 11:30:00,46.09,46.15,46.0,46.08,33016.0,39.6024,39.654,39.5251,39.5938,33016.0
2019-11-11 12:00:00,46.09,46.17,46.02,46.09,40502.0,39.6024,39.6712,39.5423,39.6024,40502.0
2019-11-11 12:30:00,46.09,46.14,45.95,45.97,40598.0,39.6024,39.6454,39.4821,39.4993,40598.0
2019-11-11 13:00:00,45.98,46.09,45.96,46.06,33404.0,39.5079,39.6024,39.4907,39.5767,33404.0
2019-11-11 13:30:00,46.06,46.19,46.06,46.13,35638.0,39.5767,39.6884,39.5767,39.6368,35638.0
2019-11-11 14:00:00,46.13,46.26,46.12,46.24,31593.0,39.6368,39.7485,39.6282,39.7313,31593.0
2019-11-11 14:30:00,46.23,46.23,46.11,46.12,31192.0,39.7227,39.7227,39.6196,39.6282,31192.0
2019-11-11 15:00:00,46.13,46.24,46.12,46.24,65167.0,39.6368,39.7313,39.6282,39.7313,65167.0
2019-11-11 15:30:00,46.23,46.32,46.18,46.2,284763.0,39.7227,39.8001,39.6798,39.697,284763.0
2019-11-12 09:30:00,46.06,46.23,45.58,45.95,97621.0,39.5767,39.7227,39.1642,39.4821,97621.0
2019-11-12 10:00:00,45.92,46.06,45.79,45.87,63550.0,39.4564,39.5767,39.3447,39.4134,63550.0
2019-11-12 10:30:00,45.86,46.07,43.84,45.78,123662.0,39.4048,39.5853,37.6691,39.3361,123662.0
2019-11-12 11:00:00,45.79,45.84,45.59,45.61,88908.0,39.3447,39.3876,39.1728,39.19,88908.0
2019-11-12 11:30:00,45.61,45.82,45.57,45.64,77876.0,39.19,39.3704,39.1556,39.2158,77876.0
2019-11-12 12:00:00,45.65,45.93,45.57,45.88,79255.0,39.2244,39.465,39.1556,39.422,79255.0
2019-11-12 12:30:00,45.86,45.86,45.65,45.81,42272.0,39.4048,39.4048,39.2244,39.3619,42272.0
2019-11-12 13:00:00,45.8,45.85,45.66,45.66,71846.0,39.3533,39.3962,39.233,39.233,71846.0
2019-11-12 13:30:00,45.67,45.7,45.54,45.59,64616.0,39.2416,39.2673,39.1299,39.1728,64616.0
2019-11-12 14:00:00,45.58,45.58,45.2,45.2,71667.0,39.1642,39.1642,38.8377,38.8377,71667.0
2019-11-12 14:30:00,45.2,45.47,45.19,45.29,68900.0,38.8377,39.0697,38.8291,38.915,68900.0
2019-11-12 15:00:00,45.28,45.37,45.26,45.35,94307.0,38.9065,38.9838,38.8893,38.9666,94307.0
2019-11-12 15:30:00,45.34,45.48,45.18,45.38,307175.0,38.958,39.0783,38.8205,38.9924,307175.0
2019-11-13 09:30:00,46.74,46.74,44.54,45.17,269283.0,40.1609,40.1609,38.2706,38.8119,269283.0
2019-11-13 10:00:00,45.14,45.37,44.87,45.12,202467.0,38.7862,38.9838,38.5542,38.769,202467.0
2019-11-13 10:30:00,45.11,45.24,45.01,45.24,102973.0,38.7604,38.8721,38.6745,38.8721,102973.0
2019-11-13 11:00:00,45.24,45.61,45.24,45.44,130968.0,38.8721,39.19,38.8721,39.0439,130968.0
2019-11-13 11:30:00,45.45,45.62,45.34,45.53,115906.0,39.0525,39.1986,38.958,39.1213,115906.0
2019-11-13 12:00:00,45.52,45.55,45.25,45.29,84634.0,39.1127,39.1384,38.8807,38.915,84634.0
2019-11-13 12:30:00,45.29,45.51,45.27,45.4,66262.0,38.915,39.1041,38.8979,39.0096,66262.0
2019-11-13 13:00:00,45.4,45.86,45.37,45.69,82788.0,39.0096,39.4048,38.9838,39.2587,82788.0
2019-11-13 13:30:00,45.67,46.03,45.59,45.7,98715.0,39.2416,39.5509,39.1728,39.2673,98715.0
2019-11-13 14:00:00,45.69,45.79,45.61,45.74,74976.0,39.2587,39.3447,39.19,39.3017,74976.0
2019-11-13 14:30:00,45.75,45.9,45.72,45.87,96309.0,39.3103,39.4392,39.2845,39.4134,96309.0
2019-11-13 15:00:00,45.86,45.89,45.65,45.83,64946.0,39.4048,39.4306,39.2244,39.379,64946.0
2019-11-13 15:30:00,45.82,45.82,45.61,45.77,182463.0,39.3704,39.3704,39.19,39.3275,182463.0
2019-11-14 09:30:00,45.45,45.8,45.01,45.67,80420.0,39.0525,39.3533,38.6745,39.2416,80420.0
2019-11-14 10:00:00,45.65,45.67,45.46,45.57,33604.0,39.2244,39.2416,39.0611,39.1556,33604.0
2019-11-14 10:30:00,45.62,45.68,45.47,45.55,35905.0,39.1986,39.2501,39.0697,39.1384,35905.0
2019-11-14 11:00:00,45.53,45.57,45.45,45.48,25313.0,39.1213,39.1556,39.0525,39.0783,25313.0
2019-11-14 11:30:00,45.49,45.51,45.22,45.29,60932.0,39.0869,39.1041,38.8549,38.915,60932.0
2019-11-14 12:00:00,45.3,45.47,45.29,45.39,23533.0,38.9236,39.0697,38.915,39.001,23533.0
2019-11-14 12:30:00,45.4,45.52,45.38,45.47,30756.0,39.0096,39.1127,38.9924,39.0697,30756.0
2019-11-14 13:00:00,45.47,45.69,45.41,45.64,59377.0,39.0697,39.2587,39.0182,39.2158,59377.0
2019-11-14 13:30:00,45.64,45.78,45.61,45.69,62502.0,39.2158,39.3361,39.19,39.2587,62502.0
2019-11-14 14:00:00,45.69,45.74,45.61,45.65,31661.0,39.2587,39.3017,39.19,39.2244,31661.0
2019-11-14 14:30:00,45.65,45.65,45.52,45.56,92254.0,39.2244,39.2244,39.1127,39.147,92254.0
2019-11-14 15:00:00,45.57,45.58,45.45,45.47,34723.0,39.1556,39.1642,39.0525,39.0697,34723.0
2019-11-14 15:30:00,45.48,45.65,45.42,45.56,143209.0,39.0783,39.2244,39.0267,39.147,143209.0
2019-11-15 09:30:00,45.97,46.2,45.59,45.8,164016.0,39.4993,39.697,39.1728,39.3533,164016.0
2019-11-15 10:00:00,45.77,45.78,45.54,45.69,80905.0,39.3275,39.3361,39.1299,39.2587,80905.0
2019-11-15 10:30:00,45.68,45.99,45.62,45.95,77535.0,39.2501,39.5165,39.1986,39.4821,77535.0
2019-11-15 11:00:00,45.94,46.16,45.93,46.06,86608.0,39.4736,39.6626,39.465,39.5767,86608.0
2019-11-15 11:30:00,46.07,46.07,45.84,45.86,178632.0,39.5853,39.5853,39.3876,39.4048,178632.0
2019-11-15 12:00:00,45.86,46.1,45.85,46.05,300156.0,39.4048,39.611,39.3962,39.5681,300156.0
2019-11-15 12:30:00,46.06,46.12,46.01,46.03,59346.0,39.5767,39.6282,39.5337,39.5509,59346.0
2019-11-15 13:00:00,46.02,46.07,45.97,46.03,46795.0,39.5423,39.5853,39.4993,39.5509,46795.0
2019-11-15 13:30:00,46.03,46.06,45.86,45.88,43617.0,39.5509,39.5767,39.4048,39.422,43617.0
2019-11-15 14:00:00,45.86,45.94,45.77,45.78,53414.0,39.4048,39.4736,39.3275,39.3361,53414.0
2019-11-15 14:30:00,45.77,45.79,45.67,45.78,57741.0,39.3275,39.3447,39.2416,39.3361,57741.0
2019-11-15 15:00:00,45.77,45.77,45.63,45.66,65170.0,39.3275,39.3275,39.2072,39.233,65170.0
2019-11-15 15:30:00,45.66,45.77,45.61,45.7,243992.0,39.233,39.3275,39.19,39.2673,243992.0
2019-11-18 09:30:00,45.61,45.8,44.88,45.16,386586.0,39.19,39.3533,38.5628,38.8033,386586.0
2019-11-18 10:00:00,45.16,45.47,45.12,45.19,133204.0,38.8033,39.0697,38.769,38.8291,133204.0
2019-11-18 10:30:00,45.16,45.28,44.97,45.12,127089.0,38.8033,38.9065,38.6401,38.769,127089.0
2019-11-18 11:00:00,45.11,45.19,44.87,45.0,97602.0,38.7604,38.8291,38.5542,38.6659,97602.0
2019-11-18 11:30:00,44.99,45.02,44.8,44.92,105586.0,38.6573,38.6831,38.494,38.5971,105586.0
2019-11-18 12:00:00,44.93,45.06,44.9,44.96,103246.0,38.6057,38.7174,38.5799,38.6315,103246.0
2019-11-18 12:30:00,44.98,45.29,44.95,45.14,89159.0,38.6487,38.915,38.6229,38.7862,89159.0
2019-11-18 13:00:00,45.12,45.25,45.02,45.05,58647.0,38.769,38.8807,38.6831,38.7088,58647.0
2019-11-18 13:30:00,45.05,45.05,44.88,44.95,78146.0,38.7088,38.7088,38.5628,38.6229,78146.0
2019-11-18 14:00:00,44.95,44.98,44.88,44.91,77408.0,38.6229,38.6487,38.5628,38.5885,77408.0
2019-11-18 14:30:00,44.91,45.13,44.91,44.97,86683.0,38.5885,38.7776,38.5885,38.6401,86683.0
2019-11-18 15:00:00,44.98,45.05,44.85,44.91,81812.0,38.6487,38.7088,38.537,38.5885,81812.0
2019-11-18 15:30:00,44.91,44.98,44.77,44.9,308701.0,38.5885,38.6487,38.4682,38.5799,308701.0
2019-11-19 09:30:00,44.59,45.1,44.46,44.71,102447.0,38.3136,38.7518,38.2019,38.4167,102447.0
2019-11-19 10:00:00,44.71,44.74,44.25,44.53,104505.0,38.4167,38.4425,38.0214,38.262,104505.0
2019-11-19 10:30:00,44.53,44.53,44.2,44.26,92814.0,38.262,38.262,37.9785,38.03,92814.0
2019-11-19 11:00:00,44.26,44.56,44.15,44.55,81181.0,38.03,38.2878,37.9355,38.2792,81181.0
2019-11-19 11:30:00,44.55,44.79,44.47,44.77,88153.0,38.2792,38.4854,38.2105,38.4682,88153.0
2019-11-19 12:00:00,44.77,44.81,44.61,44.65,57280.0,38.4682,38.5026,38.3308,38.3651,57280.0
2019-11-19 12:30:00,44.65,44.67,44.45,44.49,62062.0,38.3651,38.3823,38.1933,38.2277,62062.0
2019-11-19 13:00:00,44.49,44.5,44.26,44.27,60358.0,38.2277,38.2362,38.03,38.0386,60358.0
2019-11-19 13:30:00,44.27,44.36,44.16,44.23,52142.0,38.0386,38.116,37.9441,38.0042,52142.0
2019-11-19 14:00:00,44.24,44.26,43.97,44.04,70624.0,38.0128,38.03,37.7808,37.841,70624.0
2019-11-19 14:30:00,44.05,44.07,43.8,43.81,98893.0,37.8496,37.8668,37.6348,37.6434,98893.0
2019-11-19 15:00:00,43.81,43.88,43.69,43.7,181679.0,37.6434,37.7035,37.5403,37.5489,181679.0
2019-11-19 15:30:00,43.7,43.88,43.62,43.71,354281.0,37.5489,37.7035,37.4801,37.5574,354281.0
2019-11-20 09:30:00,43.26,43.55,42.81,43.02,244292.0,37.1708,37.42,36.7841,36.9646,244292.0
2019-11-20 10:00:00,43.02,43.4,42.89,43.33,223056.0,36.9646,37.2911,36.8529,37.2309,223056.0
2019-11-20 10:30:00,43.32,43.53,43.25,43.44,208949.0,37.2223,37.4028,37.1622,37.3254,208949.0
2019-11-20 11:00:00,43.44,43.48,43.02,43.05,157824.0,37.3254,37.3598,36.9646,36.9903,157824.0
2019-11-20 11:30:00,43.06,43.39,43.05,43.25,205055.0,36.9989,37.2825,36.9903,37.1622,205055.0
2019-11-20 12:00:00,43.25,43.26,42.91,42.96,130240.0,37.1622,37.1708,36.8701,36.913,130240.0
2019-11-20 12:30:00,42.96,42.97,42.54,42.62,83836.0,36.913,36.9216,36.5521,36.6209,83836.0
2019-11-20 13:00:00,42.59,42.59,42.2,42.46,125817.0,36.5951,36.5951,36.26,36.4834,125817.0
2019-11-20 13:30:00,42.46,42.69,42.33,42.65,101041.0,36.4834,36.681,36.3717,36.6466,101041.0
2019-11-20 14:00:00,42.65,42.67,42.49,42.55,79607.0,36.6466,36.6638,36.5092,36.5607,79607.0
2019-11-20 14:30:00,42.55,42.61,42.39,42.47,104110.0,36.5607,36.6123,36.4232,36.492,104110.0
2019-11-20 15:00:00,42.45,42.55,42.37,42.43,118488.0,36.4748,36.5607,36.4061,36.4576,118488.0
2019-11-20 15:30:00,42.42,42.49,42.37,42.37,378377.0,36.449,36.5092,36.4061,36.4061,378377.0
2019-11-21 09:30:00,42.42,42.5,41.61,42.29,390230.0,36.449,36.5178,35.753,36.3373,390230.0
2019-11-21 10:00:00,42.28,42.37,41.81,42.05,350756.0,36.3287,36.4061,35.9249,36.1311,350756.0
2019-11-21 10:30:00,42.04,42.21,42.01,42.15,138772.0,36.1225,36.2686,36.0967,36.217,138772.0
2019-11-21 11:00:00,42.15,42.24,41.93,42.2,159734.0,36.217,36.2944,36.028,36.26,159734.0
2019-11-21 11:30:00,42.2,42.28,41.94,42.02,157936.0,36.26,36.3287,36.0366,36.1053,157936.0
2019-11-21 12:00:00,42.02,42.33,41.95,42.06,281882.0,36.1053,36.3717,36.0452,36.1397,281882.0
2019-11-21 12:30:00,42.05,42.35,42.01,42.15,398019.0,36.1311,36.3889,36.0967,36.217,398019.0
2019-11-21 13:00:00,42.16,42.34,42.06,42.06,145412.0,36.2256,36.3803,36.1397,36.1397,145412.0
2019-11-21 13:30:00,42.07,42.27,42.06,42.22,101036.0,36.1483,36.3201,36.1397,36.2772,101036.0
2019-11-21 14:00:00,42.2,42.26,41.96,42.12,171132.0,36.26,36.3115,36.0538,36.1913,171132.0
2019-11-21 14:30:00,42.12,42.14,41.99,42.08,137915.0,36.1913,36.2084,36.0795,36.1569,137915.0
2019-11-21 15:00:00,42.09,42.1,41.88,41.99,189258.0,36.1655,36.1741,35.985,36.0795,189258.0
2019-11-21 15:30:00,41.98,42.01,41.25,41.49,967489.0,36.071,36.0967,35.4437,35.6499,967489.0
2019-11-22 09:30:00,39.0,39.67,37.31,39.3,4957523.0,33.5104,34.0861,32.0583,33.7682,4957523.0
2019-11-22 10:00:00,39.29,39.8,38.35,38.57,2365371.0,33.7596,34.1978,32.9519,33.1409,2365371.0
2019-11-22 10:30:00,38.55,39.13,38.41,39.0,858728.0,33.1238,33.6221,33.0035,33.5104,858728.0
2019-11-22 11:00:00,38.99,39.39,38.66,39.25,608059.0,33.5018,33.8455,33.2183,33.7252,608059.0
2019-11-22 11:30:00,39.26,39.61,39.18,39.42,741346.0,33.7338,34.0346,33.6651,33.8713,741346.0
2019-11-22 12:00:00,39.4,39.78,39.33,39.48,555349.0,33.8541,34.1806,33.794,33.9229,555349.0
2019-11-22 12:30:00,39.48,39.6,39.25,39.39,581159.0,33.9229,34.026,33.7252,33.8455,581159.0
2019-11-22 13:00:00,39.4,39.48,39.25,39.44,205827.0,33.8541,33.9229,33.7252,33.8885,205827.0
2019-11-22 13:30:00,39.44,39.88,39.38,39.82,472944.0,33.8885,34.2665,33.8369,34.215,472944.0
2019-11-22 14:00:00,39.82,39.82,39.35,39.57,355830.0,34.215,34.215,33.8112,34.0002,355830.0
2019-11-22 14:30:00,39.58,40.03,39.56,39.84,620769.0,34.0088,34.3954,33.9916,34.2322,620769.0
2019-11-22 15:00:00,39.84,39.94,39.76,39.87,389531.0,34.2322,34.3181,34.1634,34.258,389531.0
2019-11-22 15:30:00,39.87,40.32,39.86,40.24,1105521.0,34.258,34.6446,34.2494,34.5759,1105521.0
2019-11-25 09:30:00,40.29,40.74,39.92,40.14,467946.0,34.6188,35.0055,34.3009,34.49,467946.0
2019-11-25 10:00:00,40.13,40.37,39.8,40.33,477400.0,34.4814,34.6876,34.1978,34.6532,477400.0
2019-11-25 10:30:00,40.35,40.6,40.16,40.27,280091.0,34.6704,34.8852,34.5071,34.6017,280091.0
2019-11-25 11:00:00,40.27,40.27,39.75,39.75,237077.0,34.6017,34.6017,34.1548,34.1548,237077.0
2019-11-25 11:30:00,39.74,39.8,39.63,39.68,351266.0,34.1463,34.1978,34.0517,34.0947,351266.0
2019-11-25 12:00:00,39.68,39.81,39.66,39.67,204590.0,34.0947,34.2064,34.0775,34.0861,204590.0
2019-11-25 12:30:00,39.66,39.77,39.66,39.71,190057.0,34.0775,34.172,34.0775,34.1205,190057.0
2019-11-25 13:00:00,39.71,39.96,39.7,39.93,153687.0,34.1205,34.3353,34.1119,34.3095,153687.0
2019-11-25 13:30:00,39.93,40.08,39.78,40.08,219121.0,34.3095,34.4384,34.1806,34.4384,219121.0
2019-11-25 14:00:00,40.09,40.21,40.0,40.11,200449.0,34.447,34.5501,34.3697,34.4642,200449.0
2019-11-25 14:30:00,40.11,40.11,40.0,40.07,201079.0,34.4642,34.4642,34.3697,34.4298,201079.0
2019-11-25 15:00:00,40.07,40.41,40.04,40.41,246372.0,34.4298,34.7219,34.404,34.7219,246372.0
2019-11-25 15:30:00,40.4,40.43,40.07,40.17,770757.0,34.7134,34.7391,34.4298,34.5157,770757.0
2019-11-26 09:30:00,40.42,40.89,40.05,40.83,422723.0,34.7305,35.1344,34.4126,35.0828,422723.0
2019-11-26 10:00:00,40.83,41.29,40.74,41.18,306848.0,35.0828,35.4781,35.0055,35.3836,306848.0
2019-11-26 10:30:00,41.18,41.19,40.84,40.87,148342.0,35.3836,35.3922,35.0914,35.1172,148342.0
2019-11-26 11:00:00,40.89,41.1,40.86,40.9,218526.0,35.1344,35.3148,35.1086,35.143,218526.0
2019-11-26 11:30:00,40.89,40.93,40.77,40.83,85264.0,35.1344,35.1688,35.0313,35.0828,85264.0
2019-11-26 12:00:00,40.85,40.96,40.81,40.82,67860.0,35.1,35.1945,35.0656,35.0742,67860.0
2019-11-26 12:30:00,40.84,40.89,40.65,40.82,97399.0,35.0914,35.1344,34.9282,35.0742,97399.0
2019-11-26 13:00:00,40.83,40.83,40.73,40.77,64964.0,35.0828,35.0828,34.9969,35.0313,64964.0
2019-11-26 13:30:00,40.75,40.82,40.62,40.64,58373.0,35.0141,35.0742,34.9024,34.9196,58373.0
2019-11-26 14:00:00,40.62,40.65,40.5,40.51,79576.0,34.9024,34.9282,34.7993,34.8079,79576.0
2019-11-26 14:30:00,40.51,40.61,40.41,40.61,100536.0,34.8079,34.8938,34.7219,34.8938,100536.0
2019-11-26 15:00:00,40.61,40.62,40.47,40.54,90332.0,34.8938,34.9024,34.7735,34.8336,90332.0
2019-11-26 15:30:00,40.55,40.55,40.36,40.41,346863.0,34.8422,34.8422,34.679,34.7219,346863.0
2019-11-27 09:30:00,40.68,41.03,40.55,40.76,141853.0,34.9539,35.2547,34.8422,35.0227,141853.0
2019-11-27 10:00:00,40.74,41.13,40.73,41.08,161417.0,35.0055,35.3406,34.9969,35.2976,161417.0
2019-11-27 10:30:00,41.1,41.21,41.03,41.18,129817.0,35.3148,35.4093,35.2547,35.3836,129817.0
2019-11-27 11:00:00,41.19,41.2,41.04,41.16,128260.0,35.3922,35.4007,35.2633,35.3664,128260.0
2019-11-27 11:30:00,41.16,41.22,41.05,41.09,116014.0,35.3664,35.4179,35.2719,35.3062,116014.0
2019-11-27 12:00:00,41.09,41.19,41.03,41.18,85755.0,35.3062,35.3922,35.2547,35.3836,85755.0
2019-11-27 12:30:00,41.18,41.19,41.08,41.1,42190.0,35.3836,35.3922,35.2976,35.3148,42190.0
2019-11-27 13:00:00,41.1,41.1,40.89,40.91,60997.0,35.3148,35.3148,35.1344,35.1516,60997.0
2019-11-27 13:30:00,40.9,40.91,40.83,40.88,60336.0,35.143,35.1516,35.0828,35.1258,60336.0
2019-11-27 14:00:00,40.88,40.95,40.67,40.73,94013.0,35.1258,35.1859,34.9454,34.9969,94013.0
2019-11-27 14:30:00,40.73,40.9,40.71,40.88,72689.0,34.9969,35.143,34.9797,35.1258,72689.0
2019-11-27 15:00:00,40.87,40.93,40.79,40.9,74006.0,35.1172,35.1688,35.0485,35.143,74006.0
2019-11-27 15:30:00,40.9,41.08,40.85,41.03,301690.0,35.143,35.2976,35.1,35.2547,301690.0
2019-11-29 09:30:00,40.93,41.06,40.34,40.61,129262.0,35.1688,35.2805,34.6618,34.8938,129262.0
2019-11-29 10:00:00,40.63,40.63,40.36,40.4,121662.0,34.911,34.911,34.679,34.7134,121662.0
2019-11-29 10:30:00,40.4,40.44,40.24,40.31,209722.0,34.7134,34.7477,34.5759,34.636,209722.0
2019-11-29 11:00:00,40.3,40.32,40.17,40.26,78114.0,34.6274,34.6446,34.5157,34.5931,78114.0
2019-11-29 11:30:00,40.26,40.36,40.21,40.35,66687.0,34.5931,34.679,34.5501,34.6704,66687.0
2019-11-29 12:00:00,40.34,40.54,40.33,40.44,91704.0,34.6618,34.8336,34.6532,34.7477,91704.0
2019-11-29 12:30:00,40.44,40.49,39.9,40.06,243386.0,34.7477,34.7907,34.2837,34.4212,243386.0
2019-12-02 09:30:00,40.13,40.2,39.46,39.98,260785.0,34.4814,34.5415,33.9057,34.3525,260785.0
2019-12-02 10:00:00,39.96,40.07,39.75,40.01,104496.0,34.3353,34.4298,34.1548,34.3783,104496.0
2019-12-02 10:30:00,40.01,40.09,39.89,40.08,120157.0,34.3783,34.447,34.2751,34.4384,120157.0
2019-12-02 11:00:00,40.09,40.25,40.04,40.04,102939.0,34.447,34.5845,34.404,34.404,102939.0
2019-12-02 11:30:00,40.03,40.12,40.01,40.06,78334.0,34.3954,34.4728,34.3783,34.4212,78334.0
2019-12-02 12:00:00,40.05,40.07,39.88,39.95,116882.0,34.4126,34.4298,34.2665,34.3267,116882.0
2019-12-02 12:30:00,39.95,40.06,39.93,39.99,73534.0,34.3267,34.4212,34.3095,34.3611,73534.0
2019-12-02 13:00:00,39.99,40.02,39.91,39.96,80794.0,34.3611,34.3868,34.2923,34.3353,80794.0
2019-12-02 13:30:00,39.96,40.04,39.93,39.96,61838.0,34.3353,34.404,34.3095,34.3353,61838.0
2019-12-02 14:00:00,39.96,39.99,39.89,39.94,50327.0,34.3353,34.3611,34.2751,34.3181,50327.0
2019-12-02 14:30:00,39.94,39.99,39.8,39.82,65204.0,34.3181,34.3611,34.1978,34.215,65204.0
2019-12-02 15:00:00,39.82,39.83,39.75,39.77,110143.0,34.215,34.2236,34.1548,34.172,110143.0
2019-12-02 15:30:00,39.77,39.86,39.58,39.6,306986.0,34.172,34.2494,34.0088,34.026,306986.0
2019-12-03 09:30:00,39.04,39.15,38.28,38.55,365099.0,33.5448,33.6393,32.8918,33.1238,365099.0
2019-12-03 10:00:00,38.53,38.64,38.33,38.64,186615.0,33.1066,33.2011,32.9347,33.2011,186615.0
2019-12-03 10:30:00,38.61,38.72,38.37,38.39,140908.0,33.1753,33.2698,32.9691,32.9863,140908.0
2019-12-03 11:00:00,38.39,38.63,38.31,38.55,178031.0,32.9863,33.1925,32.9175,33.1238,178031.0
2019-12-03 11:30:00,38.55,38.72,38.54,38.58,113205.0,33.1238,33.2698,33.1152,33.1495,113205.0
2019-12-03 12:00:00,38.59,38.62,38.41,38.52,127697.0,33.1581,33.1839,33.0035,33.098,127697.0
2019-12-03 12:30:00,38.52,38.84,38.52,38.75,191399.0,33.098,33.3729,33.098,33.2956,191399.0
2019-12-03 13:00:00,38.75,38.8,38.63,38.74,92390.0,33.2956,33.3386,33.1925,33.287,92390.0
2019-12-03 13:30:00,38.74,38.81,38.63,38.63,71776.0,33.287,33.3472,33.1925,33.1925,71776.0
2019-12-03 14:00:00,38.63,38.65,38.45,38.45,99107.0,33.1925,33.2097,33.0378,33.0378,99107.0
2019-12-03 14:30:00,38.45,38.55,38.4,38.52,92507.0,33.0378,33.1238,32.9949,33.098,92507.0
2019-12-03 15:00:00,38.52,38.6,38.44,38.57,104711.0,33.098,33.1667,33.0292,33.1409,104711.0
2019-12-03 15:30:00,38.58,38.63,38.43,38.47,354468.0,33.1495,33.1925,33.0206,33.055,354468.0
2019-12-04 09:30:00,38.78,39.1,38.66,39.01,250479.0,33.3214,33.5963,33.2183,33.519,250479.0
2019-12-04 10:00:00,39.01,39.27,39.0,39.09,149674.0,33.519,33.7424,33.5104,33.5877,149674.0
2019-12-04 10:30:00,39.09,39.22,39.01,39.22,172652.0,33.5877,33.6995,33.519,33.6995,172652.0
2019-12-04 11:00:00,39.23,39.24,39.0,39.14,139498.0,33.708,33.7166,33.5104,33.6307,139498.0
2019-12-04 11:30:00,39.14,39.26,39.05,39.08,132964.0,33.6307,33.7338,33.5534,33.5792,132964.0
2019-12-04 12:00:00,39.08,39.19,39.07,39.19,78399.0,33.5792,33.6737,33.5706,33.6737,78399.0
2019-12-04 12:30:00,39.2,39.36,39.18,39.32,86914.0,33.6823,33.8197,33.6651,33.7854,86914.0
2019-12-04 13:00:00,39.33,39.45,39.18,39.22,101595.0,33.794,33.8971,33.6651,33.6995,101595.0
2019-12-04 13:30:00,39.21,39.3,39.15,39.27,96194.0,33.6909,33.7682,33.6393,33.7424,96194.0
2019-12-04 14:00:00,39.28,39.29,39.06,39.13,99787.0,33.751,33.7596,33.562,33.6221,99787.0
2019-12-04 14:30:00,39.11,39.14,39.01,39.09,72293.0,33.6049,33.6307,33.519,33.5877,72293.0
2019-12-04 15:00:00,39.09,39.23,39.03,39.19,124501.0,33.5877,33.708,33.5362,33.6737,124501.0
2019-12-04 15:30:00,39.19,39.26,39.16,39.23,412324.0,33.6737,33.7338,33.6479,33.708,412324.0
2019-12-05 09:30:00,39.4,39.94,39.4,39.59,124160.0,33.8541,34.3181,33.8541,34.0174,124160.0
2019-12-05 10:00:00,39.61,39.81,39.54,39.76,171570.0,34.0346,34.2064,33.9744,34.1634,171570.0
2019-12-05 10:30:00,39.77,39.79,39.35,39.46,111578.0,34.172,34.1892,33.8112,33.9057,111578.0
2019-12-05 11:00:00,39.45,39.66,39.44,39.48,103526.0,33.8971,34.0775,33.8885,33.9229,103526.0
2019-12-05 11:30:00,39.52,39.59,39.44,39.47,78354.0,33.9572,34.0174,33.8885,33.9143,78354.0
2019-12-05 12:00:00,39.48,39.56,39.46,39.53,62511.0,33.9229,33.9916,33.9057,33.9658,62511.0
2019-12-05 12:30:00,39.53,39.58,39.42,39.51,60321.0,33.9658,34.0088,33.8713,33.9486,60321.0
2019-12-05 13:00:00,39.5,39.52,39.42,39.47,55174.0,33.94,33.9572,33.8713,33.9143,55174.0
2019-12-05 13:30:00,39.48,39.66,39.47,39.53,92331.0,33.9229,34.0775,33.9143,33.9658,92331.0
2019-12-05 14:00:00,39.54,39.64,39.46,39.62,48714.0,33.9744,34.0603,33.9057,34.0431,48714.0
2019-12-05 14:30:00,39.62,39.72,39.58,39.68,74987.0,34.0431,34.1291,34.0088,34.0947,74987.0
2019-12-05 15:00:00,39.69,39.91,39.68,39.91,127190.0,34.1033,34.2923,34.0947,34.2923,127190.0
2019-12-05 15:30:00,39.9,39.98,39.76,39.84,388311.0,34.2837,34.3525,34.1634,34.2322,388311.0
2019-12-06 09:30:00,40.25,40.8,40.25,40.73,228639.0,34.5845,35.0571,34.5845,34.9969,228639.0
2019-12-06 10:00:00,40.75,40.78,40.35,40.36,188962.0,35.0141,35.0399,34.6704,34.679,188962.0
2019-12-06 10:30:00,40.37,40.43,40.29,40.32,90257.0,34.6876,34.7391,34.6188,34.6446,90257.0
2019-12-06 11:00:00,40.32,40.37,40.21,40.23,90779.0,34.6446,34.6876,34.5501,34.5673,90779.0
2019-12-06 11:30:00,40.25,40.54,40.25,40.47,139872.0,34.5845,34.8336,34.5845,34.7735,139872.0
2019-12-06 12:00:00,40.48,40.48,40.28,40.29,50301.0,34.7821,34.7821,34.6102,34.6188,50301.0
2019-12-06 12:30:00,40.3,40.31,40.23,40.24,47105.0,34.6274,34.636,34.5673,34.5759,47105.0
2019-12-06 13:00:00,40.26,40.26,40.08,40.16,60002.0,34.5931,34.5931,34.4384,34.5071,60002.0
2019-12-06 13:30:00,40.17,40.2,40.1,40.13,58126.0,34.5157,34.5415,34.4556,34.4814,58126.0
2019-12-06 14:00:00,40.12,40.15,40.06,40.13,56319.0,34.4728,34.4985,34.4212,34.4814,56319.0
2019-12-06 14:30:00,40.14,40.16,40.07,40.1,52345.0,34.49,34.5071,34.4298,34.4556,52345.0
2019-12-06 15:00:00,40.1,40.11,40.02,40.05,121096.0,34.4556,34.4642,34.3868,34.4126,121096.0
2019-12-06 15:30:00,40.06,40.09,39.85,39.86,390172.0,34.4212,34.447,34.2408,34.2494,390172.0
2019-12-09 09:30:00,39.78,40.23,39.78,40.07,170451.0,34.1806,34.5673,34.1806,34.4298,170451.0
2019-12-09 10:00:00,40.03,40.15,39.97,40.02,207755.0,34.3954,34.4985,34.3439,34.3868,207755.0
2019-12-09 10:30:00,40.02,40.28,39.96,40.22,76205.0,34.3868,34.6102,34.3353,34.5587,76205.0
2019-12-09 11:00:00,40.23,40.32,40.19,40.21,80717.0,34.5673,34.6446,34.5329,34.5501,80717.0
2019-12-09 11:30:00,40.22,40.23,40.05,40.05,77631.0,34.5587,34.5673,34.4126,34.4126,77631.0
2019-12-09 12:00:00,40.05,40.18,40.01,40.11,232227.0,34.4126,34.5243,34.3783,34.4642,232227.0
2019-12-09 12:30:00,40.1,40.11,39.92,39.95,114728.0,34.4556,34.4642,34.3009,34.3267,114728.0
2019-12-09 13:00:00,39.95,39.95,39.76,39.91,108289.0,34.3267,34.3267,34.1634,34.2923,108289.0
2019-12-09 13:30:00,39.92,39.96,39.81,39.86,83502.0,34.3009,34.3353,34.2064,34.2494,83502.0
2019-12-09 14:00:00,39.85,39.89,39.75,39.8,90311.0,34.2408,34.2751,34.1548,34.1978,90311.0
2019-12-09 14:30:00,39.8,39.91,39.78,39.89,93004.0,34.1978,34.2923,34.1806,34.2751,93004.0
2019-12-09 15:00:00,39.9,39.91,39.8,39.84,151974.0,34.2837,34.2923,34.1978,34.2322,151974.0
2019-12-09 15:30:00,39.84,39.86,39.68,39.74,585119.0,34.2322,34.2494,34.0947,34.1463,585119.0
2019-12-10 09:30:00,39.6,39.86,39.41,39.82,151483.0,34.026,34.2494,33.8627,34.215,151483.0
2019-12-10 10:00:00,39.81,39.81,39.6,39.66,133216.0,34.2064,34.2064,34.026,34.0775,133216.0
2019-12-10 10:30:00,39.66,39.66,39.45,39.57,99895.0,34.0775,34.0775,33.8971,34.0002,99895.0
2019-12-10 11:00:00,39.56,39.57,39.34,39.48,100248.0,33.9916,34.0002,33.8026,33.9229,100248.0
2019-12-10 11:30:00,39.47,39.49,39.35,39.36,91626.0,33.9143,33.9314,33.8112,33.8197,91626.0
2019-12-10 12:00:00,39.36,39.45,39.29,39.39,63566.0,33.8197,33.8971,33.7596,33.8455,63566.0
2019-12-10 12:30:00,39.38,39.4,39.32,39.37,42749.0,33.8369,33.8541,33.7854,33.8283,42749.0
2019-12-10 13:00:00,39.38,39.52,39.33,39.46,43139.0,33.8369,33.9572,33.794,33.9057,43139.0
2019-12-10 13:30:00,39.46,39.5,39.41,39.49,52312.0,33.9057,33.94,33.8627,33.9314,52312.0
2019-12-10 14:00:00,39.49,39.62,39.47,39.51,44898.0,33.9314,34.0431,33.9143,33.9486,44898.0
2019-12-10 14:30:00,39.52,39.56,39.44,39.48,47332.0,33.9572,33.9916,33.8885,33.9229,47332.0
2019-12-10 15:00:00,39.48,39.51,39.38,39.38,75730.0,33.9229,33.9486,33.8369,33.8369,75730.0
2019-12-10 15:30:00,39.39,39.39,39.2,39.2,399177.0,33.8455,33.8455,33.6823,33.6823,399177.0
2019-12-11 09:30:00,39.1,39.14,38.65,38.78,329625.0,33.5963,33.6307,33.2097,33.3214,329625.0
2019-12-11 10:00:00,38.77,38.93,38.68,38.87,250370.0,33.3128,33.4503,33.2355,33.3987,250370.0
2019-12-11 10:30:00,38.87,38.88,38.48,38.59,161190.0,33.3987,33.4073,33.0636,33.1581,161190.0
2019-12-11 11:00:00,38.59,38.59,38.26,38.27,297597.0,33.1581,33.1581,32.8746,32.8832,297597.0
2019-12-11 11:30:00,38.26,38.56,38.26,38.4,166066.0,32.8746,33.1324,32.8746,32.9949,166066.0
2019-12-11 12:00:00,38.4,38.41,38.31,38.34,94366.0,32.9949,33.0035,32.9175,32.9433,94366.0
2019-12-11 12:30:00,38.34,38.44,38.3,38.36,117914.0,32.9433,33.0292,32.9089,32.9605,117914.0
2019-12-11 13:00:00,38.36,38.47,38.33,38.39,57699.0,32.9605,33.055,32.9347,32.9863,57699.0
2019-12-11 13:30:00,38.38,38.39,38.25,38.27,71749.0,32.9777,32.9863,32.866,32.8832,71749.0
2019-12-11 14:00:00,38.28,38.37,38.23,38.28,82021.0,32.8918,32.9691,32.8488,32.8918,82021.0
2019-12-11 14:30:00,38.29,38.32,38.23,38.27,70194.0,32.9004,32.9261,32.8488,32.8832,70194.0
2019-12-11 15:00:00,38.26,38.36,38.25,38.29,169058.0,32.8746,32.9605,32.866,32.9004,169058.0
2019-12-11 15:30:00,38.29,38.3,38.1,38.16,591855.0,32.9004,32.9089,32.7371,32.7887,591855.0
2019-12-12 09:30:00,38.24,38.36,37.87,38.31,261394.0,32.8574,32.9605,32.5395,32.9175,261394.0
2019-12-12 10:00:00,38.31,38.6,38.28,38.51,174053.0,32.9175,33.1667,32.8918,33.0894,174053.0
2019-12-12 10:30:00,38.52,38.54,38.26,38.34,119517.0,33.098,33.1152,32.8746,32.9433,119517.0
2019-12-12 11:00:00,38.33,38.38,38.22,38.34,102777.0,32.9347,32.9777,32.8402,32.9433,102777.0
2019-12-12 11:30:00,38.34,38.39,38.22,38.29,96561.0,32.9433,32.9863,32.8402,32.9004,96561.0
2019-12-12 12:00:00,38.28,38.29,38.16,38.22,101378.0,32.8918,32.9004,32.7887,32.8402,101378.0
2019-12-12 12:30:00,38.22,38.42,38.21,38.34,92764.0,32.8402,33.0121,32.8316,32.9433,92764.0
2019-12-12 13:00:00,38.34,38.4,38.3,38.37,66351.0,32.9433,32.9949,32.9089,32.9691,66351.0
2019-12-12 13:30:00,38.36,38.38,38.25,38.31,85277.0,32.9605,32.9777,32.866,32.9175,85277.0
2019-12-12 14:00:00,38.3,38.41,38.21,38.36,346812.0,32.9089,33.0035,32.8316,32.9605,346812.0
2019-12-12 14:30:00,38.36,38.63,38.35,38.61,164221.0,32.9605,33.1925,32.9519,33.1753,164221.0
2019-12-12 15:00:00,38.6,38.62,38.39,38.48,487065.0,33.1667,33.1839,32.9863,33.0636,487065.0
2019-12-12 15:30:00,38.47,38.75,38.45,38.69,681009.0,33.055,33.2956,33.0378,33.2441,681009.0
2019-12-13 09:30:00,38.69,38.69,37.76,37.92,471125.0,33.2441,33.2441,32.445,32.5824,471125.0
2019-12-13 10:00:00,37.92,38.49,37.89,38.23,399968.0,32.5824,33.0722,32.5567,32.8488,399968.0
2019-12-13 10:30:00,38.23,38.27,37.68,37.7,330032.0,32.8488,32.8832,32.3762,32.3934,330032.0
2019-12-13 11:00:00,37.7,37.74,37.56,37.63,227940.0,32.3934,32.4278,32.2731,32.3333,227940.0
2019-12-13 11:30:00,37.62,37.66,37.43,37.47,146535.0,32.3247,32.359,32.1614,32.1958,146535.0
2019-12-13 12:00:00,37.45,37.56,37.32,37.5,127772.0,32.1786,32.2731,32.0669,32.2216,127772.0
2019-12-13 12:30:00,37.5,37.5,37.26,37.31,106159.0,32.2216,32.2216,32.0153,32.0583,106159.0
2019-12-13 13:00:00,37.3,37.4,37.29,37.36,100988.0,32.0497,32.1356,32.0411,32.1013,100988.0
2019-12-13 13:30:00,37.35,37.37,37.26,37.29,116356.0,32.0927,32.1099,32.0153,32.0411,116356.0
2019-12-13 14:00:00,37.29,37.3,37.1,37.1,148097.0,32.0411,32.0497,31.8779,31.8779,148097.0
2019-12-13 14:30:00,37.1,37.19,37.07,37.09,100809.0,31.8779,31.9552,31.8521,31.8693,100809.0
2019-12-13 15:00:00,37.09,37.11,36.94,36.98,232896.0,31.8693,31.8865,31.7404,31.7747,232896.0
2019-12-13 15:30:00,36.98,37.24,36.96,37.13,738635.0,31.7747,31.9982,31.7576,31.9036,738635.0
2019-12-16 09:30:00,37.44,37.57,36.96,37.24,321551.0,32.17,32.2817,31.7576,31.9982,321551.0
2019-12-16 10:00:00,37.23,37.3,37.01,37.27,172134.0,31.9896,32.0497,31.8005,32.0239,172134.0
2019-12-16 10:30:00,37.26,37.36,37.16,37.27,132327.0,32.0153,32.1013,31.9294,32.0239,132327.0
2019-12-16 11:00:00,37.27,37.4,37.27,37.37,150579.0,32.0239,32.1356,32.0239,32.1099,150579.0
2019-12-16 11:30:00,37.37,37.43,37.3,37.4,221892.0,32.1099,32.1614,32.0497,32.1356,221892.0
2019-12-16 12:00:00,37.4,37.89,37.39,37.85,184272.0,32.1356,32.5567,32.127,32.5223,184272.0
2019-12-16 12:30:00,37.84,37.89,37.65,37.73,135828.0,32.5137,32.5567,32.3504,32.4192,135828.0
2019-12-16 13:00:00,37.73,37.74,37.57,37.62,81531.0,32.4192,32.4278,32.2817,32.3247,81531.0
2019-12-16 13:30:00,37.62,37.63,37.36,37.37,102389.0,32.3247,32.3333,32.1013,32.1099,102389.0
2019-12-16 14:00:00,37.37,37.45,37.3,37.31,118667.0,32.1099,32.1786,32.0497,32.0583,118667.0
2019-12-16 14:30:00,37.3,37.38,37.19,37.21,144730.0,32.0497,32.1184,31.9552,31.9724,144730.0
2019-12-16 15:00:00,37.2,37.36,37.17,37.31,153216.0,31.9638,32.1013,31.938,32.0583,153216.0
2019-12-16 15:30:00,37.32,37.47,37.3,37.33,528562.0,32.0669,32.1958,32.0497,32.0755,528562.0
2019-12-17 09:30:00,37.48,37.99,37.37,37.91,315484.0,32.2044,32.6426,32.1099,32.5738,315484.0
2019-12-17 10:00:00,37.91,38.15,37.83,37.98,201838.0,32.5738,32.7801,32.5051,32.634,201838.0
2019-12-17 10:30:00,37.97,38.33,37.95,38.26,256717.0,32.6254,32.9347,32.6082,32.8746,256717.0
2019-12-17 11:00:00,38.25,38.44,38.08,38.4,196865.0,32.866,33.0292,32.7199,32.9949,196865.0
2019-12-17 11:30:00,38.4,38.55,38.33,38.55,171020.0,32.9949,33.1238,32.9347,33.1238,171020.0
2019-12-17 12:00:00,38.55,38.63,38.32,38.35,174821.0,33.1238,33.1925,32.9261,32.9519,174821.0
2019-12-17 12:30:00,38.35,38.4,38.25,38.29,92236.0,32.9519,32.9949,32.866,32.9004,92236.0
2019-12-17 13:00:00,38.29,38.46,38.23,38.3,81932.0,32.9004,33.0464,32.8488,32.9089,81932.0
2019-12-17 13:30:00,38.3,38.33,38.2,38.27,78103.0,32.9089,32.9347,32.823,32.8832,78103.0
2019-12-17 14:00:00,38.27,38.36,38.22,38.35,77968.0,32.8832,32.9605,32.8402,32.9519,77968.0
2019-12-17 14:30:00,38.35,38.36,38.19,38.21,72015.0,32.9519,32.9605,32.8144,32.8316,72015.0
2019-12-17 15:00:00,38.2,38.23,38.13,38.21,88655.0,32.823,32.8488,32.7629,32.8316,88655.0
2019-12-17 15:30:00,38.2,38.26,38.16,38.24,367436.0,32.823,32.8746,32.7887,32.8574,367436.0
2019-12-18 09:30:00,38.4,39.33,38.4,39.23,349287.0,32.9949,33.794,32.9949,33.708,349287.0
2019-12-18 10:00:00,39.24,39.4,39.05,39.33,233212.0,33.7166,33.8541,33.5534,33.794,233212.0
2019-12-18 10:30:00,39.34,39.53,39.29,39.5,184274.0,33.8026,33.9658,33.7596,33.94,184274.0
2019-12-18 11:00:00,39.5,39.56,39.32,39.47,159034.0,33.94,33.9916,33.7854,33.9143,159034.0
2019-12-18 11:30:00,39.46,39.63,39.46,39.61,157895.0,33.9057,34.0517,33.9057,34.0346,157895.0
2019-12-18 12:00:00,39.61,39.7,39.6,39.65,86383.0,34.0346,34.1119,34.026,34.0689,86383.0
2019-12-18 12:30:00,39.65,39.71,39.59,39.71,114249.0,34.0689,34.1205,34.0174,34.1205,114249.0
2019-12-18 13:00:00,39.71,39.77,39.65,39.7,101150.0,34.1205,34.172,34.0689,34.1119,101150.0
2019-12-18 13:30:00,39.71,39.95,39.71,39.81,165097.0,34.1205,34.3267,34.1205,34.2064,165097.0
2019-12-18 14:00:00,39.81,40.0,39.71,39.97,127259.0,34.2064,34.3697,34.1205,34.3439,127259.0
2019-12-18 14:30:00,39.97,40.19,39.95,40.15,247643.0,34.3439,34.5329,34.3267,34.4985,247643.0
2019-12-18 15:00:00,40.15,40.27,40.11,40.21,319618.0,34.4985,34.6017,34.4642,34.5501,319618.0
2019-12-18 15:30:00,40.21,40.28,40.14,40.19,570688.0,34.5501,34.6102,34.49,34.5329,570688.0
2019-12-19 09:30:00,40.32,40.73,40.28,40.48,139797.0,34.6446,34.9969,34.6102,34.7821,139797.0
2019-12-19 10:00:00,40.47,40.6,40.04,40.05,148399.0,34.7735,34.8852,34.404,34.4126,148399.0
2019-12-19 10:30:00,40.06,40.3,40.05,40.27,87813.0,34.4212,34.6274,34.4126,34.6017,87813.0
2019-12-19 11:00:00,40.28,40.33,40.14,40.16,126950.0,34.6102,34.6532,34.49,34.5071,126950.0
2019-12-19 11:30:00,40.18,40.2,39.79,39.8,121394.0,34.5243,34.5415,34.1892,34.1978,121394.0
2019-12-19 12:00:00,39.8,40.0,39.76,39.98,109341.0,34.1978,34.3697,34.1634,34.3525,109341.0
2019-12-19 12:30:00,39.98,40.08,39.93,39.99,97727.0,34.3525,34.4384,34.3095,34.3611,97727.0
2019-12-19 13:00:00,40.0,40.1,39.98,40.04,97939.0,34.3697,34.4556,34.3525,34.404,97939.0
2019-12-19 13:30:00,40.03,40.07,39.96,40.05,59445.0,34.3954,34.4298,34.3353,34.4126,59445.0
2019-12-19 14:00:00,40.05,40.08,39.97,39.98,61156.0,34.4126,34.4384,34.3439,34.3525,61156.0
2019-12-19 14:30:00,39.99,39.99,39.78,39.83,89322.0,34.3611,34.3611,34.1806,34.2236,89322.0
2019-12-19 15:00:00,39.83,39.87,39.69,39.78,136768.0,34.2236,34.258,34.1033,34.1806,136768.0
2019-12-19 15:30:00,39.78,39.94,39.76,39.94,307267.0,34.1806,34.3181,34.1634,34.3181,307267.0
2019-12-20 09:30:00,40.04,40.04,39.27,39.27,519195.0,34.404,34.404,33.7424,33.7424,519195.0
2019-12-20 10:00:00,39.27,39.77,39.14,39.74,295153.0,33.7424,34.172,33.6307,34.1463,295153.0
2019-12-20 10:30:00,39.73,39.9,39.73,39.9,95386.0,34.1377,34.2837,34.1377,34.2837,95386.0
2019-12-20 11:00:00,39.88,39.92,39.7,39.76,91490.0,34.2665,34.3009,34.1119,34.1634,91490.0
2019-12-20 11:30:00,39.77,39.8,39.65,39.72,111639.0,34.172,34.1978,34.0689,34.1291,111639.0
2019-12-20 12:00:00,39.72,39.82,39.67,39.8,71371.0,34.1291,34.215,34.0861,34.1978,71371.0
2019-12-20 12:30:00,39.81,39.86,39.75,39.83,53469.0,34.2064,34.2494,34.1548,34.2236,53469.0
2019-12-20 13:00:00,39.82,39.94,39.77,39.94,62548.0,34.215,34.3181,34.172,34.3181,62548.0
2019-12-20 13:30:00,39.94,40.06,39.9,40.05,97675.0,34.3181,34.4212,34.2837,34.4126,97675.0
2019-12-20 14:00:00,40.06,40.12,39.94,39.95,77629.0,34.4212,34.4728,34.3181,34.3267,77629.0
2019-12-20 14:30:00,39.95,40.03,39.88,39.89,79132.0,34.3267,34.3954,34.2665,34.2751,79132.0
2019-12-20 15:00:00,39.89,39.94,39.69,39.7,146781.0,34.2751,34.3181,34.1033,34.1119,146781.0
2019-12-20 15:30:00,39.71,39.93,39.69,39.93,440328.0,34.1205,34.3095,34.1033,34.3095,440328.0
2019-12-23 09:30:00,40.12,40.65,40.03,40.39,260624.0,34.4728,34.9282,34.3954,34.7048,260624.0
2019-12-23 10:00:00,40.39,40.66,40.26,40.59,172777.0,34.7048,34.9368,34.5931,34.8766,172777.0
2019-12-23 10:30:00,40.6,40.62,40.46,40.52,110763.0,34.8852,34.9024,34.7649,34.8165,110763.0
2019-12-23 11:00:00,40.52,40.79,40.47,40.79,105446.0,34.8165,35.0485,34.7735,35.0485,105446.0
2019-12-23 11:30:00,40.79,40.8,40.62,40.66,122065.0,35.0485,35.0571,34.9024,34.9368,122065.0
2019-12-23 12:00:00,40.66,40.76,40.53,40.55,56482.0,34.9368,35.0227,34.8251,34.8422,56482.0
2019-12-23 12:30:00,40.55,40.58,40.46,40.47,92237.0,34.8422,34.868,34.7649,34.7735,92237.0
2019-12-23 13:00:00,40.48,40.65,40.45,40.61,80020.0,34.7821,34.9282,34.7563,34.8938,80020.0
2019-12-23 13:30:00,40.62,40.66,40.52,40.63,89045.0,34.9024,34.9368,34.8165,34.911,89045.0
2019-12-23 14:00:00,40.64,40.68,40.53,40.53,47748.0,34.9196,34.9539,34.8251,34.8251,47748.0
2019-12-23 14:30:00,40.53,40.58,40.33,40.36,161387.0,34.8251,34.868,34.6532,34.679,161387.0
2019-12-23 15:00:00,40.36,40.42,40.14,40.16,139225.0,34.679,34.7305,34.49,34.5071,139225.0
2019-12-23 15:30:00,40.16,40.23,40.02,40.19,410978.0,34.5071,34.5673,34.3868,34.5329,410978.0
2019-12-24 09:30:00,40.4,40.85,40.37,40.68,120750.0,34.7134,35.1,34.6876,34.9539,120750.0
2019-12-24 10:00:00,40.68,40.83,40.52,40.52,123837.0,34.9539,35.0828,34.8165,34.8165,123837.0
2019-12-24 10:30:00,40.54,40.63,40.33,40.39,90473.0,34.8336,34.911,34.6532,34.7048,90473.0
2019-12-24 11:00:00,40.4,40.46,40.3,40.32,101545.0,34.7134,34.7649,34.6274,34.6446,101545.0
2019-12-24 11:30:00,40.33,40.35,40.23,40.27,65893.0,34.6532,34.6704,34.5673,34.6017,65893.0
2019-12-24 12:00:00,40.29,40.31,40.19,40.21,62772.0,34.6188,34.636,34.5329,34.5501,62772.0
2019-12-24 12:30:00,40.21,40.34,40.06,40.22,144501.0,34.5501,34.6618,34.4212,34.5587,144501.0
2019-12-26 09:30:00,40.21,40.88,40.21,40.7,157987.0,34.5501,35.1258,34.5501,34.9711,157987.0
2019-12-26 10:00:00,40.73,40.83,40.66,40.69,70212.0,34.9969,35.0828,34.9368,34.9625,70212.0
2019-12-26 10:30:00,40.69,40.75,40.59,40.71,63332.0,34.9625,35.0141,34.8766,34.9797,63332.0
2019-12-26 11:00:00,40.7,40.71,40.57,40.6,83777.0,34.9711,34.9797,34.8594,34.8852,83777.0
2019-12-26 11:30:00,40.62,40.63,40.49,40.55,54339.0,34.9024,34.911,34.7907,34.8422,54339.0
2019-12-26 12:00:00,40.54,40.65,40.42,40.44,48178.0,34.8336,34.9282,34.7305,34.7477,48178.0
2019-12-26 12:30:00,40.42,40.57,40.42,40.51,42043.0,34.7305,34.8594,34.7305,34.8079,42043.0
2019-12-26 13:00:00,40.51,40.62,40.49,40.6,31112.0,34.8079,34.9024,34.7907,34.8852,31112.0
2019-12-26 13:30:00,40.61,40.7,40.61,40.68,40663.0,34.8938,34.9711,34.8938,34.9539,40663.0
2019-12-26 14:00:00,40.68,40.84,40.68,40.83,44366.0,34.9539,35.0914,34.9539,35.0828,44366.0
2019-12-26 14:30:00,40.83,40.89,40.78,40.85,52992.0,35.0828,35.1344,35.0399,35.1,52992.0
2019-12-26 15:00:00,40.85,40.89,40.81,40.84,54512.0,35.1,35.1344,35.0656,35.0914,54512.0
2019-12-26 15:30:00,40.83,40.92,40.81,40.89,212015.0,35.0828,35.1602,35.0656,35.1344,212015.0
2019-12-27 09:30:00,40.85,40.98,40.45,40.49,86153.0,35.1,35.2117,34.7563,34.7907,86153.0
2019-12-27 10:00:00,40.47,40.48,39.94,39.95,162060.0,34.7735,34.7821,34.3181,34.3267,162060.0
2019-12-27 10:30:00,39.95,40.04,39.71,39.83,173676.0,34.3267,34.404,34.1205,34.2236,173676.0
2019-12-27 11:00:00,39.81,39.9,39.69,39.7,108356.0,34.2064,34.2837,34.1033,34.1119,108356.0
2019-12-27 11:30:00,39.7,39.96,39.7,39.88,92772.0,34.1119,34.3353,34.1119,34.2665,92772.0
2019-12-27 12:00:00,39.86,39.87,39.4,39.41,150918.0,34.2494,34.258,33.8541,33.8627,150918.0
2019-12-27 12:30:00,39.42,39.57,39.36,39.5,97495.0,33.8713,34.0002,33.8197,33.94,97495.0
2019-12-27 13:00:00,39.5,39.59,39.42,39.43,66032.0,33.94,34.0174,33.8713,33.8799,66032.0
2019-12-27 13:30:00,39.42,39.62,39.37,39.6,79730.0,33.8713,34.0431,33.8283,34.026,79730.0
2019-12-27 14:00:00,39.58,39.63,39.52,39.59,51703.0,34.0088,34.0517,33.9572,34.0174,51703.0
2019-12-27 14:30:00,39.59,39.66,39.5,39.51,97722.0,34.0174,34.0775,33.94,33.9486,97722.0
2019-12-27 15:00:00,39.51,39.59,39.41,39.54,156034.0,33.9486,34.0174,33.8627,33.9744,156034.0
2019-12-27 15:30:00,39.54,39.58,39.41,39.49,180781.0,33.9744,34.0088,33.8627,33.9314,180781.0
2019-12-30 09:30:00,39.49,39.6,39.01,39.19,142937.0,33.9314,34.026,33.519,33.6737,142937.0
2019-12-30 10:00:00,39.16,39.25,38.8,38.95,188443.0,33.6479,33.7252,33.3386,33.4675,188443.0
2019-12-30 10:30:00,38.96,39.13,38.96,39.02,124994.0,33.476,33.6221,33.476,33.5276,124994.0
2019-12-30 11:00:00,39.04,39.12,38.9,38.98,104853.0,33.5448,33.6135,33.4245,33.4932,104853.0
2019-12-30 11:30:00,38.97,39.32,38.94,39.25,180044.0,33.4846,33.7854,33.4589,33.7252,180044.0
2019-12-30 12:00:00,39.25,39.44,39.21,39.4,110739.0,33.7252,33.8885,33.6909,33.8541,110739.0
2019-12-30 12:30:00,39.39,39.51,39.38,39.41,148690.0,33.8455,33.9486,33.8369,33.8627,148690.0
2019-12-30 13:00:00,39.4,39.58,39.38,39.5,104530.0,33.8541,34.0088,33.8369,33.94,104530.0
2019-12-30 13:30:00,39.51,39.61,39.46,39.52,70681.0,33.9486,34.0346,33.9057,33.9572,70681.0
2019-12-30 14:00:00,39.51,39.54,39.33,39.39,134825.0,33.9486,33.9744,33.794,33.8455,134825.0
2019-12-30 14:30:00,39.37,39.41,39.24,39.24,59357.0,33.8283,33.8627,33.7166,33.7166,59357.0
2019-12-30 15:00:00,39.25,39.35,39.2,39.33,77862.0,33.7252,33.8112,33.6823,33.794,77862.0
2019-12-30 15:30:00,39.33,39.34,38.95,39.03,326192.0,33.794,33.8026,33.4675,33.5362,326192.0
2019-12-31 09:30:00,38.85,39.24,38.4,39.09,278541.0,33.3815,33.7166,32.9949,33.5877,278541.0
2019-12-31 10:00:00,39.07,39.11,38.79,38.86,179806.0,33.5706,33.6049,33.33,33.3901,179806.0
2019-12-31 10:30:00,38.86,38.92,38.79,38.86,148973.0,33.3901,33.4417,33.33,33.3901,148973.0
2019-12-31 11:00:00,38.85,39.24,38.83,39.14,75797.0,33.3815,33.7166,33.3643,33.6307,75797.0
2019-12-31 11:30:00,39.13,39.15,39.02,39.09,51210.0,33.6221,33.6393,33.5276,33.5877,51210.0
2019-12-31 12:00:00,39.06,39.11,38.94,39.11,99285.0,33.562,33.6049,33.4589,33.6049,99285.0
2019-12-31 12:30:00,39.1,39.14,39.02,39.02,35228.0,33.5963,33.6307,33.5276,33.5276,35228.0
2019-12-31 13:00:00,39.02,39.12,38.86,39.11,175392.0,33.5276,33.6135,33.3901,33.6049,175392.0
2019-12-31 13:30:00,39.11,39.23,39.1,39.13,55070.0,33.6049,33.708,33.5963,33.6221,55070.0
2019-12-31 14:00:00,39.15,39.16,39.01,39.02,47110.0,33.6393,33.6479,33.519,33.5276,47110.0
2019-12-31 14:30:00,39.01,39.06,38.96,38.98,50930.0,33.519,33.562,33.476,33.4932,50930.0
2019-12-31 15:00:00,38.98,39.14,38.94,39.13,66468.0,33.4932,33.6307,33.4589,33.6221,66468.0
2019-12-31 15:30:00,39.13,39.15,38.91,38.99,261431.0,33.6221,33.6393,33.4331,33.5018,261431.0
2020-01-02 09:30:00,39.24,39.24,38.48,38.62,180702.0,33.7166,33.7166,33.0636,33.1839,180702.0
2020-01-02 10:00:00,38.64,38.64,38.07,38.13,309404.0,33.2011,33.2011,32.7113,32.7629,309404.0
2020-01-02 10:30:00,38.13,38.41,38.03,38.37,226788.0,32.7629,33.0035,32.677,32.9691,226788.0
2020-01-02 11:00:00,38.37,38.37,38.09,38.16,217698.0,32.9691,32.9691,32.7285,32.7887,217698.0
2020-01-02 11:30:00,38.16,38.42,38.0,38.42,159323.0,32.7887,33.0121,32.6512,33.0121,159323.0
2020-01-02 12:00:00,38.42,38.45,38.32,38.32,60145.0,33.0121,33.0378,32.9261,32.9261,60145.0
2020-01-02 12:30:00,38.32,38.34,38.09,38.13,57585.0,32.9261,32.9433,32.7285,32.7629,57585.0
2020-01-02 13:00:00,38.14,38.15,38.06,38.08,67022.0,32.7715,32.7801,32.7027,32.7199,67022.0
2020-01-02 13:30:00,38.08,38.12,38.02,38.03,63306.0,32.7199,32.7543,32.6684,32.677,63306.0
2020-01-02 14:00:00,38.02,38.13,38.01,38.05,69310.0,32.6684,32.7629,32.6598,32.6941,69310.0
2020-01-02 14:30:00,38.04,38.06,38.0,38.01,83652.0,32.6855,32.7027,32.6512,32.6598,83652.0
2020-01-02 15:00:00,38.01,38.1,38.0,38.02,88432.0,32.6598,32.7371,32.6512,32.6684,88432.0
2020-01-02 15:30:00,38.01,38.1,37.85,38.1,537293.0,32.6598,32.7371,32.5223,32.7371,537293.0
2020-01-03 09:30:00,37.85,38.11,37.51,37.6,265372.0,32.5223,32.7457,32.2301,32.3075,265372.0
2020-01-03 10:00:00,37.58,38.09,37.54,37.9,153153.0,32.2903,32.7285,32.2559,32.5653,153153.0
2020-01-03 10:30:00,37.89,38.1,37.84,38.05,123937.0,32.5567,32.7371,32.5137,32.6941,123937.0
2020-01-03 11:00:00,38.06,38.26,38.05,38.14,107400.0,32.7027,32.8746,32.6941,32.7715,107400.0
2020-01-03 11:30:00,38.13,38.17,38.05,38.07,30006.0,32.7629,32.7972,32.6941,32.7113,30006.0
2020-01-03 12:00:00,38.11,38.18,38.08,38.12,31958.0,32.7457,32.8058,32.7199,32.7543,31958.0
2020-01-03 12:30:00,38.12,38.2,38.07,38.11,33292.0,32.7543,32.823,32.7113,32.7457,33292.0
2020-01-03 13:00:00,38.11,38.21,38.1,38.18,46085.0,32.7457,32.8316,32.7371,32.8058,46085.0
2020-01-03 13:30:00,38.19,38.19,38.06,38.17,61679.0,32.8144,32.8144,32.7027,32.7972,61679.0
2020-01-03 14:00:00,38.16,38.17,38.09,38.14,47796.0,32.7887,32.7972,32.7285,32.7715,47796.0
2020-01-03 14:30:00,38.13,38.15,38.02,38.03,54702.0,32.7629,32.7801,32.6684,32.677,54702.0
2020-01-03 15:00:00,38.04,38.05,37.97,38.03,77925.0,32.6855,32.6941,32.6254,32.677,77925.0
2020-01-03 15:30:00,38.03,38.11,37.96,38.09,194450.0,32.677,32.7457,32.6168,32.7285,194450.0
2020-01-06 09:30:00,37.91,38.45,37.84,38.22,193895.0,32.5738,33.0378,32.5137,32.8402,193895.0
2020-01-06 10:00:00,38.23,38.39,38.16,38.38,202160.0,32.8488,32.9863,32.7887,32.9777,202160.0
2020-01-06 10:30:00,38.38,38.59,38.33,38.52,169811.0,32.9777,33.1581,32.9347,33.098,169811.0
2020-01-06 11:00:00,38.54,38.81,38.54,38.81,144810.0,33.1152,33.3472,33.1152,33.3472,144810.0
2020-01-06 11:30:00,38.8,38.95,38.77,38.87,245645.0,33.3386,33.4675,33.3128,33.3987,245645.0
2020-01-06 12:00:00,38.86,39.04,38.77,38.85,118458.0,33.3901,33.5448,33.3128,33.3815,118458.0
2020-01-06 12:30:00,38.86,38.9,38.7,38.74,140419.0,33.3901,33.4245,33.2526,33.287,140419.0
2020-01-06 13:00:00,38.73,38.77,38.6,38.66,100864.0,33.2784,33.3128,33.1667,33.2183,100864.0
2020-01-06 13:30:00,38.67,38.7,38.45,38.51,139735.0,33.2269,33.2526,33.0378,33.0894,139735.0
2020-01-06 14:00:00,38.5,38.72,38.5,38.55,90403.0,33.0808,33.2698,33.0808,33.1238,90403.0
2020-01-06 14:30:00,38.55,38.97,38.45,38.67,340716.0,33.1238,33.4846,33.0378,33.2269,340716.0
2020-01-06 15:00:00,38.66,38.72,38.59,38.72,110920.0,33.2183,33.2698,33.1581,33.2698,110920.0
2020-01-06 15:30:00,38.72,38.8,38.6,38.79,490096.0,33.2698,33.3386,33.1667,33.33,490096.0
2020-01-07 09:30:00,38.68,39.33,38.64,39.27,149380.0,33.2355,33.794,33.2011,33.7424,149380.0
2020-01-07 10:00:00,39.24,39.47,39.24,39.36,95389.0,33.7166,33.9143,33.7166,33.8197,95389.0
2020-01-07 10:30:00,39.37,39.4,39.16,39.26,73796.0,33.8283,33.8541,33.6479,33.7338,73796.0
2020-01-07 11:00:00,39.27,39.45,39.24,39.28,125407.0,33.7424,33.8971,33.7166,33.751,125407.0
2020-01-07 11:30:00,39.28,39.29,38.92,38.92,119478.0,33.751,33.7596,33.4417,33.4417,119478.0
2020-01-07 12:00:00,38.93,39.0,38.8,38.86,92097.0,33.4503,33.5104,33.3386,33.3901,92097.0
2020-01-07 12:30:00,38.87,38.87,38.72,38.78,106584.0,33.3987,33.3987,33.2698,33.3214,106584.0
2020-01-07 13:00:00,38.79,38.97,38.79,38.93,171240.0,33.33,33.4846,33.33,33.4503,171240.0
2020-01-07 13:30:00,38.93,38.95,38.84,38.95,67088.0,33.4503,33.4675,33.3729,33.4675,67088.0
2020-01-07 14:00:00,38.93,39.29,38.93,39.27,120263.0,33.4503,33.7596,33.4503,33.7424,120263.0
2020-01-07 14:30:00,39.27,39.35,39.18,39.23,73800.0,33.7424,33.8112,33.6651,33.708,73800.0
2020-01-07 15:00:00,39.24,39.36,39.21,39.31,91805.0,33.7166,33.8197,33.6909,33.7768,91805.0
2020-01-07 15:30:00,39.31,39.37,39.26,39.36,544044.0,33.7768,33.8283,33.7338,33.8197,544044.0
2020-01-08 09:30:00,39.47,40.26,39.37,39.96,417855.0,33.9143,34.5931,33.8283,34.3353,417855.0
2020-01-08 10:00:00,39.97,40.02,39.42,39.46,195501.0,34.3439,34.3868,33.8713,33.9057,195501.0
2020-01-08 10:30:00,39.46,39.5,39.18,39.3,579019.0,33.9057,33.94,33.6651,33.7682,579019.0
2020-01-08 11:00:00,39.3,39.51,39.27,39.39,374362.0,33.7682,33.9486,33.7424,33.8455,374362.0
2020-01-08 11:30:00,39.39,39.58,39.26,39.43,91095.0,33.8455,34.0088,33.7338,33.8799,91095.0
2020-01-08 12:00:00,39.44,39.45,39.32,39.33,165869.0,33.8885,33.8971,33.7854,33.794,165869.0
2020-01-08 12:30:00,39.33,39.43,39.25,39.38,380570.0,33.794,33.8799,33.7252,33.8369,380570.0
2020-01-08 13:00:00,39.38,39.43,39.32,39.41,100119.0,33.8369,33.8799,33.7854,33.8627,100119.0
2020-01-08 13:30:00,39.41,39.48,39.39,39.41,163382.0,33.8627,33.9229,33.8455,33.8627,163382.0
2020-01-08 14:00:00,39.42,39.45,39.35,39.44,162734.0,33.8713,33.8971,33.8112,33.8885,162734.0
2020-01-08 14:30:00,39.45,39.52,39.38,39.47,232255.0,33.8971,33.9572,33.8369,33.9143,232255.0
2020-01-08 15:00:00,39.46,39.48,39.37,39.39,209092.0,33.9057,33.9229,33.8283,33.8455,209092.0
2020-01-08 15:30:00,39.4,39.41,39.28,39.32,613619.0,33.8541,33.8627,33.751,33.7854,613619.0
2020-01-09 09:30:00,39.3,39.38,38.93,39.1,1000918.0,33.7682,33.8369,33.4503,33.5963,1000918.0
2020-01-09 10:00:00,39.1,39.12,38.93,38.98,681144.0,33.5963,33.6135,33.4503,33.4932,681144.0
2020-01-09 10:30:00,38.98,39.1,38.91,38.96,205388.0,33.4932,33.5963,33.4331,33.476,205388.0
2020-01-09 11:00:00,38.97,39.03,38.91,38.94,404958.0,33.4846,33.5362,33.4331,33.4589,404958.0
2020-01-09 11:30:00,38.94,39.1,38.91,38.99,324255.0,33.4589,33.5963,33.4331,33.5018,324255.0
2020-01-09 12:00:00,38.98,39.01,38.81,38.9,485658.0,33.4932,33.519,33.3472,33.4245,485658.0
2020-01-09 12:30:00,38.9,39.05,38.8,39.04,127757.0,33.4245,33.5534,33.3386,33.5448,127757.0
2020-01-09 13:00:00,39.06,39.12,38.97,38.98,111429.0,33.562,33.6135,33.4846,33.4932,111429.0
2020-01-09 13:30:00,38.97,38.99,38.8,38.81,132892.0,33.4846,33.5018,33.3386,33.3472,132892.0
2020-01-09 14:00:00,38.82,38.83,38.67,38.67,136015.0,33.3558,33.3643,33.2269,33.2269,136015.0
2020-01-09 14:30:00,38.66,38.75,38.59,38.6,183387.0,33.2183,33.2956,33.1581,33.1667,183387.0
2020-01-09 15:00:00,38.61,38.72,38.55,38.57,234585.0,33.1753,33.2698,33.1238,33.1409,234585.0
2020-01-09 15:30:00,38.57,38.6,38.45,38.53,698988.0,33.1409,33.1667,33.0378,33.1066,698988.0
2020-01-10 09:30:00,37.82,38.86,37.37,38.82,920122.0,32.4965,33.3901,32.1099,33.3558,920122.0
2020-01-10 10:00:00,38.81,38.94,38.53,38.87,594038.0,33.3472,33.4589,33.1066,33.3987,594038.0
2020-01-10 10:30:00,38.88,39.06,38.81,38.9,293080.0,33.4073,33.562,33.3472,33.4245,293080.0
2020-01-10 11:00:00,38.9,39.13,38.9,39.1,294328.0,33.4245,33.6221,33.4245,33.5963,294328.0
2020-01-10 11:30:00,39.1,39.11,38.7,38.7,232751.0,33.5963,33.6049,33.2526,33.2526,232751.0
2020-01-10 12:00:00,38.71,38.86,38.59,38.8,238728.0,33.2612,33.3901,33.1581,33.3386,238728.0
2020-01-10 12:30:00,38.8,38.82,38.65,38.77,131661.0,33.3386,33.3558,33.2097,33.3128,131661.0
2020-01-10 13:00:00,38.77,38.93,38.75,38.91,81530.0,33.3128,33.4503,33.2956,33.4331,81530.0
2020-01-10 13:30:00,38.91,39.03,38.88,38.93,95343.0,33.4331,33.5362,33.4073,33.4503,95343.0
2020-01-10 14:00:00,38.93,38.97,38.85,38.93,84465.0,33.4503,33.4846,33.3815,33.4503,84465.0
2020-01-10 14:30:00,38.93,39.07,38.92,39.05,150538.0,33.4503,33.5706,33.4417,33.5534,150538.0
2020-01-10 15:00:00,39.05,39.06,38.92,38.98,150284.0,33.5534,33.562,33.4417,33.4932,150284.0
2020-01-10 15:30:00,38.98,39.16,38.94,39.09,553210.0,33.4932,33.6479,33.4589,33.5877,553210.0
2020-01-13 09:30:00,39.0,39.06,38.64,38.69,268073.0,33.5104,33.562,33.2011,33.2441,268073.0
2020-01-13 10:00:00,38.69,38.69,38.2,38.21,317055.0,33.2441,33.2441,32.823,32.8316,317055.0
2020-01-13 10:30:00,38.2,38.42,37.95,38.41,291350.0,32.823,33.0121,32.6082,33.0035,291350.0
2020-01-13 11:00:00,38.4,38.57,38.34,38.52,187034.0,32.9949,33.1409,32.9433,33.098,187034.0
2020-01-13 11:30:00,38.52,38.57,38.4,38.46,148534.0,33.098,33.1409,32.9949,33.0464,148534.0
2020-01-13 12:00:00,38.47,38.51,38.37,38.44,196009.0,33.055,33.0894,32.9691,33.0292,196009.0
2020-01-13 12:30:00,38.44,38.53,38.33,38.38,184349.0,33.0292,33.1066,32.9347,32.9777,184349.0
2020-01-13 13:00:00,38.38,38.46,38.37,38.45,129193.0,32.9777,33.0464,32.9691,33.0378,129193.0
2020-01-13 13:30:00,38.44,38.56,38.42,38.49,109004.0,33.0292,33.1324,33.0121,33.0722,109004.0
2020-01-13 14:00:00,38.49,38.63,38.46,38.61,125328.0,33.0722,33.1925,33.0464,33.1753,125328.0
2020-01-13 14:30:00,38.61,38.8,38.6,38.8,186189.0,33.1753,33.3386,33.1667,33.3386,186189.0
2020-01-13 15:00:00,38.8,38.82,38.66,38.71,153919.0,33.3386,33.3558,33.2183,33.2612,153919.0
2020-01-13 15:30:00,38.71,38.94,38.7,38.9,435799.0,33.2612,33.4589,33.2526,33.4245,435799.0
2020-01-14 09:30:00,39.06,39.28,38.8,39.01,216426.0,33.562,33.751,33.3386,33.519,216426.0
2020-01-14 10:00:00,38.98,38.98,38.5,38.58,212837.0,33.4932,33.4932,33.0808,33.1495,212837.0
2020-01-14 10:30:00,38.59,38.63,38.39,38.51,134504.0,33.1581,33.1925,32.9863,33.0894,134504.0
2020-01-14 11:00:00,38.51,38.64,38.43,38.58,125128.0,33.0894,33.2011,33.0206,33.1495,125128.0
2020-01-14 11:30:00,38.58,38.6,38.39,38.44,203214.0,33.1495,33.1667,32.9863,33.0292,203214.0
2020-01-14 12:00:00,38.43,38.51,38.38,38.47,80369.0,33.0206,33.0894,32.9777,33.055,80369.0
2020-01-14 12:30:00,38.47,38.58,38.42,38.47,101111.0,33.055,33.1495,33.0121,33.055,101111.0
2020-01-14 13:00:00,38.47,38.54,38.39,38.48,130823.0,33.055,33.1152,32.9863,33.0636,130823.0
2020-01-14 13:30:00,38.49,38.62,38.43,38.43,85907.0,33.0722,33.1839,33.0206,33.0206,85907.0
2020-01-14 14:00:00,38.43,38.47,38.34,38.46,114067.0,33.0206,33.055,32.9433,33.0464,114067.0
2020-01-14 14:30:00,38.46,38.83,38.42,38.78,254535.0,33.0464,33.3643,33.0121,33.3214,254535.0
2020-01-14 15:00:00,38.78,38.99,38.78,38.94,223609.0,33.3214,33.5018,33.3214,33.4589,223609.0
2020-01-14 15:30:00,38.93,39.09,38.88,39.09,504024.0,33.4503,33.5877,33.4073,33.5877,504024.0
2020-01-15 09:30:00,38.9,39.15,38.82,38.91,413637.0,33.4245,33.6393,33.3558,33.4331,413637.0
2020-01-15 10:00:00,38.92,39.09,38.87,39.08,234804.0,33.4417,33.5877,33.3987,33.5792,234804.0
2020-01-15 10:30:00,39.09,39.31,39.05,39.17,498133.0,33.5877,33.7768,33.5534,33.6565,498133.0
2020-01-15 11:00:00,39.16,39.22,39.06,39.21,201024.0,33.6479,33.6995,33.562,33.6909,201024.0
2020-01-15 11:30:00,39.22,39.26,39.06,39.09,289231.0,33.6995,33.7338,33.562,33.5877,289231.0
2020-01-15 12:00:00,39.09,39.1,38.96,39.0,195900.0,33.5877,33.5963,33.476,33.5104,195900.0
2020-01-15 12:30:00,39.0,39.05,38.93,38.97,119326.0,33.5104,33.5534,33.4503,33.4846,119326.0
2020-01-15 13:00:00,38.97,39.04,38.9,38.97,142896.0,33.4846,33.5448,33.4245,33.4846,142896.0
2020-01-15 13:30:00,38.98,39.03,38.91,38.96,159644.0,33.4932,33.5362,33.4331,33.476,159644.0
2020-01-15 14:00:00,38.96,39.04,38.88,39.02,153747.0,33.476,33.5448,33.4073,33.5276,153747.0
2020-01-15 14:30:00,39.02,39.09,39.0,39.08,123119.0,33.5276,33.5877,33.5104,33.5792,123119.0
2020-01-15 15:00:00,39.08,39.09,38.93,38.98,233873.0,33.5792,33.5877,33.4503,33.4932,233873.0
2020-01-15 15:30:00,38.98,39.09,38.91,39.09,542149.0,33.4932,33.5877,33.4331,33.5877,542149.0
2020-01-16 09:30:00,38.77,39.18,38.62,39.14,404739.0,33.6342,33.9899,33.5041,33.9552,404739.0
2020-01-16 10:00:00,39.13,39.37,39.13,39.3,122636.0,33.9466,34.1548,33.9466,34.094,122636.0
2020-01-16 10:30:00,39.34,39.38,39.24,39.36,130025.0,34.1287,34.1634,34.042,34.1461,130025.0
2020-01-16 11:00:00,39.35,39.44,39.25,39.43,141986.0,34.1374,34.2155,34.0507,34.2068,141986.0
2020-01-16 11:30:00,39.44,39.47,39.14,39.18,102671.0,34.2155,34.2415,33.9552,33.9899,102671.0
2020-01-16 12:00:00,39.18,39.19,39.08,39.18,35276.0,33.9899,33.9986,33.9032,33.9899,35276.0
2020-01-16 12:30:00,39.17,39.29,39.17,39.23,39026.0,33.9813,34.0854,33.9813,34.0333,39026.0
2020-01-16 13:00:00,39.24,39.35,39.2,39.31,98368.0,34.042,34.1374,34.0073,34.1027,98368.0
2020-01-16 13:30:00,39.3,39.32,39.16,39.2,44998.0,34.094,34.1114,33.9726,34.0073,44998.0
2020-01-16 14:00:00,39.2,39.28,39.18,39.23,32708.0,34.0073,34.0767,33.9899,34.0333,32708.0
2020-01-16 14:30:00,39.23,39.3,39.14,39.29,73684.0,34.0333,34.094,33.9552,34.0854,73684.0
2020-01-16 15:00:00,39.29,39.35,39.22,39.26,77718.0,34.0854,34.1374,34.0246,34.0593,77718.0
2020-01-16 15:30:00,39.26,39.39,39.25,39.39,422933.0,34.0593,34.1721,34.0507,34.1721,422933.0
2020-01-17 09:30:00,39.4,39.4,38.82,38.97,354990.0,34.1808,34.1808,33.6776,33.8078,354990.0
2020-01-17 10:00:00,38.92,39.08,38.87,39.0,225855.0,33.7644,33.9032,33.721,33.8338,225855.0
2020-01-17 10:30:00,39.02,39.08,38.97,39.05,180317.0,33.8511,33.9032,33.8078,33.8772,180317.0
2020-01-17 11:00:00,39.06,39.12,38.98,39.09,174100.0,33.8858,33.9379,33.8164,33.9119,174100.0
2020-01-17 11:30:00,39.09,39.33,39.05,39.27,139890.0,33.9119,34.1201,33.8772,34.068,139890.0
2020-01-17 12:00:00,39.27,39.42,39.23,39.24,104816.0,34.068,34.1981,34.0333,34.042,104816.0
2020-01-17 12:30:00,39.23,39.28,39.14,39.27,56528.0,34.0333,34.0767,33.9552,34.068,56528.0
2020-01-17 13:00:00,39.28,39.41,39.27,39.37,52874.0,34.0767,34.1895,34.068,34.1548,52874.0
2020-01-17 13:30:00,39.37,39.45,39.35,39.44,67569.0,34.1548,34.2242,34.1374,34.2155,67569.0
2020-01-17 14:00:00,39.44,39.45,39.28,39.34,91388.0,34.2155,34.2242,34.0767,34.1287,91388.0
2020-01-17 14:30:00,39.33,39.48,39.31,39.48,73281.0,34.1201,34.2502,34.1027,34.2502,73281.0
2020-01-17 15:00:00,39.48,39.54,39.38,39.54,78741.0,34.2502,34.3022,34.1634,34.3022,78741.0
2020-01-17 15:30:00,39.54,39.65,39.52,39.62,469490.0,34.3022,34.3977,34.2849,34.3716,469490.0
2020-01-21 09:30:00,39.5,39.62,39.09,39.53,161626.0,34.2675,34.3716,33.9119,34.2936,161626.0
2020-01-21 10:00:00,39.5,39.56,39.12,39.2,162726.0,34.2675,34.3196,33.9379,34.0073,162726.0
2020-01-21 10:30:00,39.19,39.31,39.07,39.14,134184.0,33.9986,34.1027,33.8945,33.9552,134184.0
2020-01-21 11:00:00,39.15,39.35,39.14,39.21,163207.0,33.9639,34.1374,33.9552,34.016,163207.0
2020-01-21 11:30:00,39.21,39.46,39.21,39.44,112126.0,34.016,34.2328,34.016,34.2155,112126.0
2020-01-21 12:00:00,39.44,39.51,39.35,39.37,108518.0,34.2155,34.2762,34.1374,34.1548,108518.0
2020-01-21 12:30:00,39.37,39.54,39.36,39.52,81298.0,34.1548,34.3022,34.1461,34.2849,81298.0
2020-01-21 13:00:00,39.53,39.56,39.39,39.44,79695.0,34.2936,34.3196,34.1721,34.2155,79695.0
2020-01-21 13:30:00,39.43,39.44,39.27,39.31,102945.0,34.2068,34.2155,34.068,34.1027,102945.0
2020-01-21 14:00:00,39.31,39.47,39.28,39.46,85707.0,34.1027,34.2415,34.0767,34.2328,85707.0
2020-01-21 14:30:00,39.47,39.73,39.46,39.7,110519.0,34.2415,34.4671,34.2328,34.4411,110519.0
2020-01-21 15:00:00,39.69,39.75,39.62,39.69,205889.0,34.4324,34.4844,34.3716,34.4324,205889.0
2020-01-21 15:30:00,39.69,39.72,39.58,39.62,359116.0,34.4324,34.4584,34.3369,34.3716,359116.0
2020-01-22 09:30:00,39.86,40.35,39.66,40.33,478499.0,34.5799,35.0049,34.4063,34.9876,478499.0
2020-01-22 10:00:00,40.34,40.4,39.86,39.98,160642.0,34.9963,35.0483,34.5799,34.684,160642.0
2020-01-22 10:30:00,39.98,40.0,39.72,39.9,91262.0,34.684,34.7013,34.4584,34.6146,91262.0
2020-01-22 11:00:00,39.93,40.0,39.83,39.96,56435.0,34.6406,34.7013,34.5538,34.6666,56435.0
2020-01-22 11:30:00,39.95,39.97,39.69,39.78,79187.0,34.6579,34.6753,34.4324,34.5105,79187.0
2020-01-22 12:00:00,39.8,39.82,39.72,39.8,43627.0,34.5278,34.5452,34.4584,34.5278,43627.0
2020-01-22 12:30:00,39.79,39.97,39.78,39.94,25401.0,34.5191,34.6753,34.5105,34.6493,25401.0
2020-01-22 13:00:00,39.91,40.07,39.91,39.99,56963.0,34.6232,34.762,34.6232,34.6926,56963.0
2020-01-22 13:30:00,39.98,40.04,39.84,39.84,70042.0,34.684,34.736,34.5625,34.5625,70042.0
2020-01-22 14:00:00,39.85,39.92,39.73,39.81,59147.0,34.5712,34.6319,34.4671,34.5365,59147.0
2020-01-22 14:30:00,39.82,39.88,39.75,39.76,42922.0,34.5452,34.5972,34.4844,34.4931,42922.0
2020-01-22 15:00:00,39.76,39.77,39.66,39.73,77579.0,34.4931,34.5018,34.4063,34.4671,77579.0
2020-01-22 15:30:00,39.73,39.79,39.69,39.76,269949.0,34.4671,34.5191,34.4324,34.4931,269949.0
2020-01-23 09:30:00,39.67,39.71,39.1,39.55,212566.0,34.415,34.4497,33.9205,34.3109,212566.0
2020-01-23 10:00:00,39.58,39.75,39.49,39.54,122387.0,34.3369,34.4844,34.2589,34.3022,122387.0
2020-01-23 10:30:00,39.55,39.77,39.23,39.27,239667.0,34.3109,34.5018,34.0333,34.068,239667.0
2020-01-23 11:00:00,39.28,39.33,38.98,39.06,186061.0,34.0767,34.1201,33.8164,33.8858,186061.0
2020-01-23 11:30:00,39.06,39.15,38.94,39.06,106891.0,33.8858,33.9639,33.7817,33.8858,106891.0
2020-01-23 12:00:00,39.06,39.38,39.04,39.36,105149.0,33.8858,34.1634,33.8685,34.1461,105149.0
2020-01-23 12:30:00,39.36,39.43,39.31,39.41,53861.0,34.1461,34.2068,34.1027,34.1895,53861.0
2020-01-23 13:00:00,39.41,39.61,39.37,39.51,73764.0,34.1895,34.363,34.1548,34.2762,73764.0
2020-01-23 13:30:00,39.51,39.61,39.49,39.61,80253.0,34.2762,34.363,34.2589,34.363,80253.0
2020-01-23 14:00:00,39.61,39.67,39.51,39.52,72834.0,34.363,34.415,34.2762,34.2849,72834.0
2020-01-23 14:30:00,39.53,39.56,39.42,39.51,75746.0,34.2936,34.3196,34.1981,34.2762,75746.0
2020-01-23 15:00:00,39.51,39.61,39.45,39.58,137253.0,34.2762,34.363,34.2242,34.3369,137253.0
2020-01-23 15:30:00,39.59,39.62,39.3,39.34,398183.0,34.3456,34.3716,34.094,34.1287,398183.0
2020-01-24 09:30:00,39.34,39.37,38.74,38.99,255950.0,34.1287,34.1548,33.6082,33.8251,255950.0
2020-01-24 10:00:00,38.97,39.1,38.79,38.96,194718.0,33.8078,33.9205,33.6516,33.7991,194718.0
2020-01-24 10:30:00,38.96,38.96,38.6,38.73,59668.0,33.7991,33.7991,33.4868,33.5995,59668.0
2020-01-24 11:00:00,38.74,38.83,38.6,38.66,121435.0,33.6082,33.6863,33.4868,33.5388,121435.0
2020-01-24 11:30:00,38.66,38.67,38.53,38.65,97300.0,33.5388,33.5475,33.426,33.5301,97300.0
2020-01-24 12:00:00,38.64,38.65,38.48,38.6,69037.0,33.5215,33.5301,33.3827,33.4868,69037.0
2020-01-24 12:30:00,38.61,38.74,38.6,38.67,85350.0,33.4954,33.6082,33.4868,33.5475,85350.0
2020-01-24 13:00:00,38.67,38.67,38.38,38.4,73420.0,33.5475,33.5475,33.2959,33.3133,73420.0
2020-01-24 13:30:00,38.4,38.41,38.21,38.32,106073.0,33.3133,33.3219,33.1484,33.2439,106073.0
2020-01-24 14:00:00,38.31,38.34,38.2,38.23,78978.0,33.2352,33.2612,33.1398,33.1658,78978.0
2020-01-24 14:30:00,38.24,38.64,38.24,38.63,105382.0,33.1745,33.5215,33.1745,33.5128,105382.0
2020-01-24 15:00:00,38.63,38.77,38.61,38.62,176640.0,33.5128,33.6342,33.4954,33.5041,176640.0
2020-01-24 15:30:00,38.62,38.67,38.52,38.58,332695.0,33.5041,33.5475,33.4174,33.4694,332695.0
2020-01-27 09:30:00,38.0,38.46,37.86,38.43,246015.0,32.9662,33.3653,32.8448,33.3393,246015.0
2020-01-27 10:00:00,38.41,38.74,38.39,38.7,198088.0,33.3219,33.6082,33.3046,33.5735,198088.0
2020-01-27 10:30:00,38.69,38.72,38.48,38.56,153733.0,33.5648,33.5909,33.3827,33.4521,153733.0
2020-01-27 11:00:00,38.55,38.56,38.34,38.45,84644.0,33.4434,33.4521,33.2612,33.3566,84644.0
2020-01-27 11:30:00,38.44,38.64,38.4,38.64,85330.0,33.348,33.5215,33.3133,33.5215,85330.0
2020-01-27 12:00:00,38.65,38.83,38.58,38.73,68718.0,33.5301,33.6863,33.4694,33.5995,68718.0
2020-01-27 12:30:00,38.73,38.77,38.66,38.7,42813.0,33.5995,33.6342,33.5388,33.5735,42813.0
2020-01-27 13:00:00,38.73,38.84,38.7,38.81,77274.0,33.5995,33.695,33.5735,33.6689,77274.0
2020-01-27 13:30:00,38.8,38.84,38.66,38.69,48021.0,33.6603,33.695,33.5388,33.5648,48021.0
2020-01-27 14:00:00,38.69,38.74,38.61,38.62,49854.0,33.5648,33.6082,33.4954,33.5041,49854.0
2020-01-27 14:30:00,38.63,38.63,38.45,38.48,78152.0,33.5128,33.5128,33.3566,33.3827,78152.0
2020-01-27 15:00:00,38.47,38.51,38.34,38.51,104282.0,33.374,33.4087,33.2612,33.4087,104282.0
2020-01-27 15:30:00,38.5,38.5,38.32,38.33,353526.0,33.4,33.4,33.2439,33.2525,353526.0
2020-01-28 09:30:00,37.63,38.09,37.57,37.93,402989.0,32.6453,33.0443,32.5932,32.9055,402989.0
2020-01-28 10:00:00,37.94,38.85,37.94,38.79,357558.0,32.9142,33.7036,32.9142,33.6516,357558.0
2020-01-28 10:30:00,38.8,38.87,38.6,38.79,192960.0,33.6603,33.721,33.4868,33.6516,192960.0
2020-01-28 11:00:00,38.82,38.87,38.4,38.5,100433.0,33.6776,33.721,33.3133,33.4,100433.0
2020-01-28 11:30:00,38.5,38.71,38.47,38.67,51348.0,33.4,33.5822,33.374,33.5475,51348.0
2020-01-28 12:00:00,38.66,38.84,38.66,38.8,85952.0,33.5388,33.695,33.5388,33.6603,85952.0
2020-01-28 12:30:00,38.8,38.95,38.76,38.95,59005.0,33.6603,33.7904,33.6256,33.7904,59005.0
2020-01-28 13:00:00,38.94,38.99,38.89,38.91,87497.0,33.7817,33.8251,33.7383,33.7557,87497.0
2020-01-28 13:30:00,38.9,39.05,38.85,39.04,77927.0,33.747,33.8772,33.7036,33.8685,77927.0
2020-01-28 14:00:00,39.05,39.07,38.96,38.96,84210.0,33.8772,33.8945,33.7991,33.7991,84210.0
2020-01-28 14:30:00,38.96,39.04,38.88,38.88,55439.0,33.7991,33.8685,33.7297,33.7297,55439.0
2020-01-28 15:00:00,38.89,38.89,38.74,38.78,70804.0,33.7383,33.7383,33.6082,33.6429,70804.0
2020-01-28 15:30:00,38.79,38.86,38.71,38.85,287606.0,33.6516,33.7123,33.5822,33.7036,287606.0
2020-01-29 09:30:00,39.06,39.45,39.06,39.26,144532.0,33.8858,34.2242,33.8858,34.0593,144532.0
2020-01-29 10:00:00,39.24,39.6,39.08,39.58,172479.0,34.042,34.3543,33.9032,34.3369,172479.0
2020-01-29 10:30:00,39.57,39.64,39.43,39.44,194089.0,34.3283,34.389,34.2068,34.2155,194089.0
2020-01-29 11:00:00,39.45,39.49,39.3,39.4,124516.0,34.2242,34.2589,34.094,34.1808,124516.0
2020-01-29 11:30:00,39.41,39.43,39.14,39.25,81552.0,34.1895,34.2068,33.9552,34.0507,81552.0
2020-01-29 12:00:00,39.24,39.34,39.17,39.32,58855.0,34.042,34.1287,33.9813,34.1114,58855.0
2020-01-29 12:30:00,39.33,39.37,39.2,39.23,51576.0,34.1201,34.1548,34.0073,34.0333,51576.0
2020-01-29 13:00:00,39.23,39.29,39.17,39.22,54630.0,34.0333,34.0854,33.9813,34.0246,54630.0
2020-01-29 13:30:00,39.22,39.47,39.21,39.47,58754.0,34.0246,34.2415,34.016,34.2415,58754.0
2020-01-29 14:00:00,39.43,39.56,39.39,39.51,102724.0,34.2068,34.3196,34.1721,34.2762,102724.0
2020-01-29 14:30:00,39.51,39.55,39.3,39.34,189945.0,34.2762,34.3109,34.094,34.1287,189945.0
2020-01-29 15:00:00,39.35,39.45,39.24,39.36,121281.0,34.1374,34.2242,34.042,34.1461,121281.0
2020-01-29 15:30:00,39.35,39.41,39.21,39.3,317036.0,34.1374,34.1895,34.016,34.094,317036.0
2020-01-30 09:30:00,38.94,39.5,38.69,39.25,124913.0,33.7817,34.2675,33.5648,34.0507,124913.0
2020-01-30 10:00:00,39.24,39.45,39.2,39.3,106147.0,34.042,34.2242,34.0073,34.094,106147.0
2020-01-30 10:30:00,39.3,39.32,38.93,38.95,92693.0,34.094,34.1114,33.7731,33.7904,92693.0
2020-01-30 11:00:00,38.97,39.19,38.97,39.1,68479.0,33.8078,33.9986,33.8078,33.9205,68479.0
2020-01-30 11:30:00,39.1,39.25,39.02,39.18,54991.0,33.9205,34.0507,33.8511,33.9899,54991.0
2020-01-30 12:00:00,39.18,39.2,38.95,39.0,87687.0,33.9899,34.0073,33.7904,33.8338,87687.0
2020-01-30 12:30:00,38.98,39.03,38.82,38.94,84238.0,33.8164,33.8598,33.6776,33.7817,84238.0
2020-01-30 13:00:00,38.92,38.93,38.73,38.75,60667.0,33.7644,33.7731,33.5995,33.6169,60667.0
2020-01-30 13:30:00,38.74,38.8,38.64,38.65,48737.0,33.6082,33.6603,33.5215,33.5301,48737.0
2020-01-30 14:00:00,38.64,38.7,38.59,38.63,46616.0,33.5215,33.5735,33.4781,33.5128,46616.0
2020-01-30 14:30:00,38.63,38.82,38.54,38.79,84871.0,33.5128,33.6776,33.4347,33.6516,84871.0
2020-01-30 15:00:00,38.8,38.98,38.76,38.98,82402.0,33.6603,33.8164,33.6256,33.8164,82402.0
2020-01-30 15:30:00,38.97,39.0,38.9,39.0,354448.0,33.8078,33.8338,33.747,33.8338,354448.0
2020-01-31 09:30:00,38.87,38.9,38.05,38.4,422209.0,33.721,33.747,33.0096,33.3133,422209.0
2020-01-31 10:00:00,38.43,38.46,38.17,38.32,139399.0,33.3393,33.3653,33.1137,33.2439,139399.0
2020-01-31 10:30:00,38.3,38.39,38.0,38.03,103385.0,33.2265,33.3046,32.9662,32.9923,103385.0
2020-01-31 11:00:00,38.02,38.11,37.89,38.09,136185.0,32.9836,33.0617,32.8708,33.0443,136185.0
2020-01-31 11:30:00,38.07,38.16,37.97,38.16,105611.0,33.027,33.1051,32.9402,33.1051,105611.0
2020-01-31 12:00:00,38.16,38.27,38.11,38.18,56822.0,33.1051,33.2005,33.0617,33.1224,56822.0
2020-01-31 12:30:00,38.16,38.16,37.89,38.03,82146.0,33.1051,33.1051,32.8708,32.9923,82146.0
2020-01-31 13:00:00,38.02,38.1,37.78,37.9,107712.0,32.9836,33.053,32.7754,32.8795,107712.0
2020-01-31 13:30:00,37.9,37.96,37.81,37.92,76037.0,32.8795,32.9315,32.8014,32.8968,76037.0
2020-01-31 14:00:00,37.92,38.02,37.85,37.89,156198.0,32.8968,32.9836,32.8361,32.8708,156198.0
2020-01-31 14:30:00,37.89,38.08,37.89,37.95,98295.0,32.8708,33.0356,32.8708,32.9229,98295.0
2020-01-31 15:00:00,37.96,38.04,37.83,38.04,98642.0,32.9315,33.0009,32.8188,33.0009,98642.0
2020-01-31 15:30:00,38.05,38.13,37.91,37.96,404006.0,33.0096,33.079,32.8882,32.9315,404006.0
2020-02-03 09:30:00,38.09,38.94,38.01,38.84,206215.0,33.0443,33.7817,32.9749,33.695,206215.0
2020-02-03 10:00:00,38.84,39.31,38.78,39.31,230223.0,33.695,34.1027,33.6429,34.1027,230223.0
2020-02-03 10:30:00,39.32,39.42,38.92,39.03,169214.0,34.1114,34.1981,33.7644,33.8598,169214.0
2020-02-03 11:00:00,39.05,39.35,38.98,39.13,122933.0,33.8772,34.1374,33.8164,33.9466,122933.0
2020-02-03 11:30:00,39.12,39.21,39.03,39.11,99680.0,33.9379,34.016,33.8598,33.9292,99680.0
2020-02-03 12:00:00,39.11,39.26,39.08,39.2,81621.0,33.9292,34.0593,33.9032,34.0073,81621.0
2020-02-03 12:30:00,39.18,39.37,39.14,39.37,85077.0,33.9899,34.1548,33.9552,34.1548,85077.0
2020-02-03 13:00:00,39.37,39.5,39.28,39.47,361477.0,34.1548,34.2675,34.0767,34.2415,361477.0
2020-02-03 13:30:00,39.48,39.62,39.41,39.58,174333.0,34.2502,34.3716,34.1895,34.3369,174333.0
2020-02-03 14:00:00,39.59,39.66,39.4,39.63,123206.0,34.3456,34.4063,34.1808,34.3803,123206.0
2020-02-03 14:30:00,39.63,39.72,39.53,39.59,129287.0,34.3803,34.4584,34.2936,34.3456,129287.0
2020-02-03 15:00:00,39.6,39.72,39.54,39.58,154366.0,34.3543,34.4584,34.3022,34.3369,154366.0
2020-02-03 15:30:00,39.59,39.67,39.47,39.55,389763.0,34.3456,34.415,34.2415,34.3109,389763.0
2020-02-04 09:30:00,40.06,40.37,39.76,40.23,355958.0,34.7534,35.0223,34.4931,34.9008,355958.0
2020-02-04 10:00:00,40.24,40.33,40.11,40.29,83913.0,34.9095,34.9876,34.7967,34.9529,83913.0
2020-02-04 10:30:00,40.31,40.38,40.05,40.06,103078.0,34.9702,35.031,34.7447,34.7534,103078.0
2020-02-04 11:00:00,40.06,40.43,40.02,40.39,130951.0,34.7534,35.0743,34.7187,35.0396,130951.0
2020-02-04 11:30:00,40.37,40.42,40.08,40.14,108550.0,35.0223,35.0657,34.7707,34.8228,108550.0
2020-02-04 12:00:00,40.14,40.16,39.95,40.03,101026.0,34.8228,34.8401,34.6579,34.7273,101026.0
2020-02-04 12:30:00,40.03,40.25,40.02,40.24,55321.0,34.7273,34.9182,34.7187,34.9095,55321.0
2020-02-04 13:00:00,40.24,40.32,40.21,40.27,55199.0,34.9095,34.9789,34.8835,34.9355,55199.0
2020-02-04 13:30:00,40.27,40.41,40.19,40.36,120987.0,34.9355,35.057,34.8661,35.0136,120987.0
2020-02-04 14:00:00,40.35,40.36,40.18,40.21,66179.0,35.0049,35.0136,34.8575,34.8835,66179.0
2020-02-04 14:30:00,40.21,40.32,40.09,40.1,71139.0,34.8835,34.9789,34.7794,34.7881,71139.0
2020-02-04 15:00:00,40.09,40.1,40.01,40.09,77786.0,34.7794,34.7881,34.71,34.7794,77786.0
2020-02-04 15:30:00,40.09,40.16,40.03,40.15,293306.0,34.7794,34.8401,34.7273,34.8314,293306.0
2020-02-05 09:30:00,40.55,40.86,40.36,40.64,254292.0,35.1785,35.4474,35.0136,35.2565,254292.0
2020-02-05 10:00:00,40.63,40.76,40.43,40.52,115587.0,35.2479,35.3606,35.0743,35.1524,115587.0
2020-02-05 10:30:00,40.48,40.68,40.46,40.59,109299.0,35.1177,35.2912,35.1004,35.2132,109299.0
2020-02-05 11:00:00,40.61,40.77,40.48,40.7,147906.0,35.2305,35.3693,35.1177,35.3086,147906.0
2020-02-05 11:30:00,40.71,40.86,40.62,40.8,88786.0,35.3173,35.4474,35.2392,35.3953,88786.0
2020-02-05 12:00:00,40.78,40.78,40.59,40.76,255184.0,35.378,35.378,35.2132,35.3606,255184.0
2020-02-05 12:30:00,40.76,40.95,40.74,40.95,93866.0,35.3606,35.5255,35.3433,35.5255,93866.0
2020-02-05 13:00:00,40.95,40.99,40.77,40.91,120629.0,35.5255,35.5602,35.3693,35.4908,120629.0
2020-02-05 13:30:00,40.92,41.0,40.89,40.98,77395.0,35.4994,35.5688,35.4734,35.5515,77395.0
2020-02-05 14:00:00,40.97,41.1,40.94,41.05,105998.0,35.5428,35.6556,35.5168,35.6122,105998.0
2020-02-05 14:30:00,41.05,41.07,40.85,40.91,123701.0,35.6122,35.6296,35.4387,35.4908,123701.0
2020-02-05 15:00:00,40.9,41.11,40.89,41.08,144057.0,35.4821,35.6643,35.4734,35.6382,144057.0
2020-02-05 15:30:00,41.08,41.25,41.03,41.21,590722.0,35.6382,35.7857,35.5949,35.751,590722.0
2020-02-06 09:30:00,41.35,41.63,40.94,41.19,97704.0,35.8725,36.1154,35.5168,35.7337,97704.0
2020-02-06 10:00:00,41.2,41.21,40.9,41.12,137705.0,35.7424,35.751,35.4821,35.6729,137705.0
2020-02-06 10:30:00,41.11,41.26,41.01,41.24,87212.0,35.6643,35.7944,35.5775,35.7771,87212.0
2020-02-06 11:00:00,41.23,41.43,41.15,41.34,74969.0,35.7684,35.9419,35.699,35.8638,74969.0
2020-02-06 11:30:00,41.34,41.54,41.27,41.45,119192.0,35.8638,36.0373,35.8031,35.9592,119192.0
2020-02-06 12:00:00,41.44,41.45,41.32,41.44,55960.0,35.9506,35.9592,35.8465,35.9506,55960.0
2020-02-06 12:30:00,41.45,41.52,41.37,41.52,61668.0,35.9592,36.02,35.8898,36.02,61668.0
2020-02-06 13:00:00,41.52,41.58,41.45,41.53,79551.0,36.02,36.072,35.9592,36.0286,79551.0
2020-02-06 13:30:00,41.51,41.76,41.47,41.74,90060.0,36.0113,36.2282,35.9766,36.2108,90060.0
2020-02-06 14:00:00,41.73,41.84,41.6,41.69,108170.0,36.2021,36.2976,36.0894,36.1674,108170.0
2020-02-06 14:30:00,41.69,41.8,41.62,41.73,65106.0,36.1674,36.2629,36.1067,36.2021,65106.0
2020-02-06 15:00:00,41.71,41.71,41.52,41.53,90956.0,36.1848,36.1848,36.02,36.0286,90956.0
2020-02-06 15:30:00,41.53,41.61,41.41,41.46,288355.0,36.0286,36.098,35.9245,35.9679,288355.0
2020-02-07 09:30:00,41.26,41.39,40.61,40.78,100149.0,35.7944,35.9072,35.2305,35.378,100149.0
2020-02-07 10:00:00,40.75,40.76,40.5,40.57,180667.0,35.352,35.3606,35.1351,35.1958,180667.0
2020-02-07 10:30:00,40.57,40.58,40.13,40.18,157084.0,35.1958,35.2045,34.8141,34.8575,157084.0
2020-02-07 11:00:00,40.17,40.26,40.01,40.2,144633.0,34.8488,34.9269,34.71,34.8748,144633.0
2020-02-07 11:30:00,40.2,40.3,39.92,39.95,130289.0,34.8748,34.9616,34.6319,34.6579,130289.0
2020-02-07 12:00:00,39.95,40.24,39.85,40.21,88925.0,34.6579,34.9095,34.5712,34.8835,88925.0
2020-02-07 12:30:00,40.22,40.33,40.13,40.29,100415.0,34.8922,34.9876,34.8141,34.9529,100415.0
2020-02-07 13:00:00,40.28,40.38,40.18,40.31,66952.0,34.9442,35.031,34.8575,34.9702,66952.0
2020-02-07 13:30:00,40.3,40.35,40.2,40.2,50707.0,34.9616,35.0049,34.8748,34.8748,50707.0
2020-02-07 14:00:00,40.21,40.21,40.04,40.08,48267.0,34.8835,34.8835,34.736,34.7707,48267.0
2020-02-07 14:30:00,40.08,40.16,39.96,40.14,262974.0,34.7707,34.8401,34.6666,34.8228,262974.0
2020-02-07 15:00:00,40.13,40.39,40.04,40.34,125065.0,34.8141,35.0396,34.736,34.9963,125065.0
2020-02-07 15:30:00,40.35,40.53,40.31,40.48,372826.0,35.0049,35.1611,34.9702,35.1177,372826.0
2020-02-10 09:30:00,40.31,40.43,39.94,40.38,122626.0,34.9702,35.0743,34.6493,35.031,122626.0
2020-02-10 10:00:00,40.37,40.4,39.67,39.67,165448.0,35.0223,35.0483,34.415,34.415,165448.0
2020-02-10 10:30:00,39.66,39.68,39.24,39.29,242487.0,34.4063,34.4237,34.042,34.0854,242487.0
2020-02-10 11:00:00,39.27,39.29,38.66,38.89,400838.0,34.068,34.0854,33.5388,33.7383,400838.0
2020-02-10 11:30:00,38.88,38.95,38.67,38.69,188736.0,33.7297,33.7904,33.5475,33.5648,188736.0
2020-02-10 12:00:00,38.68,38.83,38.63,38.69,145029.0,33.5562,33.6863,33.5128,33.5648,145029.0
2020-02-10 12:30:00,38.68,38.92,38.47,38.87,167733.0,33.5562,33.7644,33.374,33.721,167733.0
2020-02-10 13:00:00,38.87,39.15,38.87,39.01,125072.0,33.721,33.9639,33.721,33.8425,125072.0
2020-02-10 13:30:00,39.01,39.11,38.95,39.07,100284.0,33.8425,33.9292,33.7904,33.8945,100284.0
2020-02-10 14:00:00,39.06,39.24,38.95,39.18,146089.0,33.8858,34.042,33.7904,33.9899,146089.0
2020-02-10 14:30:00,39.17,39.18,38.98,39.05,79432.0,33.9813,33.9899,33.8164,33.8772,79432.0
2020-02-10 15:00:00,39.06,39.17,39.02,39.13,140351.0,33.8858,33.9813,33.8511,33.9466,140351.0
2020-02-10 15:30:00,39.13,39.16,38.99,39.02,380766.0,33.9466,33.9726,33.8251,33.8511,380766.0
2020-02-11 09:30:00,39.17,39.4,38.69,39.32,126712.0,33.9813,34.1808,33.5648,34.1114,126712.0
2020-02-11 10:00:00,39.29,39.38,39.1,39.1,111109.0,34.0854,34.1634,33.9205,33.9205,111109.0
2020-02-11 10:30:00,39.09,39.45,39.08,39.44,132519.0,33.9119,34.2242,33.9032,34.2155,132519.0
2020-02-11 11:00:00,39.46,39.53,39.31,39.44,75077.0,34.2328,34.2936,34.1027,34.2155,75077.0
2020-02-11 11:30:00,39.43,39.59,39.36,39.58,162253.0,34.2068,34.3456,34.1461,34.3369,162253.0
2020-02-11 12:00:00,39.57,39.63,39.52,39.62,48396.0,34.3283,34.3803,34.2849,34.3716,48396.0
2020-02-11 12:30:00,39.61,39.66,39.58,39.66,46482.0,34.363,34.4063,34.3369,34.4063,46482.0
2020-02-11 13:00:00,39.66,39.71,39.59,39.71,47820.0,34.4063,34.4497,34.3456,34.4497,47820.0
2020-02-11 13:30:00,39.71,39.96,39.7,39.8,99428.0,34.4497,34.6666,34.4411,34.5278,99428.0
2020-02-11 14:00:00,39.8,39.81,39.58,39.64,93900.0,34.5278,34.5365,34.3369,34.389,93900.0
2020-02-11 14:30:00,39.63,39.74,39.56,39.68,52405.0,34.3803,34.4758,34.3196,34.4237,52405.0
2020-02-11 15:00:00,39.67,39.71,39.51,39.63,79885.0,34.415,34.4497,34.2762,34.3803,79885.0
2020-02-11 15:30:00,39.64,39.65,39.43,39.54,341312.0,34.389,34.3977,34.2068,34.3022,341312.0
2020-02-12 09:30:00,39.99,40.75,39.9,40.69,296645.0,34.6926,35.352,34.6146,35.2999,296645.0
2020-02-12 10:00:00,40.69,40.94,40.42,40.44,159413.0,35.2999,35.5168,35.0657,35.083,159413.0
2020-02-12 10:30:00,40.43,40.49,40.27,40.34,83440.0,35.0743,35.1264,34.9355,34.9963,83440.0
2020-02-12 11:00:00,40.34,40.65,40.31,40.57,109032.0,34.9963,35.2652,34.9702,35.1958,109032.0
2020-02-12 11:30:00,40.57,40.67,40.42,40.44,100911.0,35.1958,35.2826,35.0657,35.083,100911.0
2020-02-12 12:00:00,40.44,40.56,40.37,40.55,38975.0,35.083,35.1871,35.0223,35.1785,38975.0
2020-02-12 12:30:00,40.55,40.75,40.5,40.67,50333.0,35.1785,35.352,35.1351,35.2826,50333.0
2020-02-12 13:00:00,40.67,40.73,40.59,40.7,38650.0,35.2826,35.3346,35.2132,35.3086,38650.0
2020-02-12 13:30:00,40.7,40.96,40.69,40.95,44886.0,35.3086,35.5341,35.2999,35.5255,44886.0
2020-02-12 14:00:00,40.94,40.97,40.9,40.92,67090.0,35.5168,35.5428,35.4821,35.4994,67090.0
2020-02-12 14:30:00,40.92,41.03,40.86,40.87,117051.0,35.4994,35.5949,35.4474,35.4561,117051.0
2020-02-12 15:00:00,40.87,41.2,40.87,41.18,77929.0,35.4561,35.7424,35.4561,35.725,77929.0
2020-02-12 15:30:00,41.19,41.25,41.07,41.11,371124.0,35.7337,35.7857,35.6296,35.6643,371124.0
2020-02-13 09:30:00,40.77,40.82,40.42,40.47,81876.0,35.3693,35.4127,35.0657,35.1091,81876.0
2020-02-13 10:00:00,40.5,40.65,40.27,40.5,73855.0,35.1351,35.2652,34.9355,35.1351,73855.0
2020-02-13 10:30:00,40.48,40.61,40.25,40.58,86782.0,35.1177,35.2305,34.9182,35.2045,86782.0
2020-02-13 11:00:00,40.58,40.59,40.34,40.38,176133.0,35.2045,35.2132,34.9963,35.031,176133.0
2020-02-13 11:30:00,40.38,40.39,40.26,40.3,51244.0,35.031,35.0396,34.9269,34.9616,51244.0
2020-02-13 12:00:00,40.29,40.51,40.27,40.45,78542.0,34.9529,35.1438,34.9355,35.0917,78542.0
2020-02-13 12:30:00,40.45,40.49,40.37,40.39,46275.0,35.0917,35.1264,35.0223,35.0396,46275.0
2020-02-13 13:00:00,40.39,40.58,40.28,40.57,60297.0,35.0396,35.2045,34.9442,35.1958,60297.0
2020-02-13 13:30:00,40.56,40.68,40.52,40.54,41152.0,35.1871,35.2912,35.1524,35.1698,41152.0
2020-02-13 14:00:00,40.54,40.6,40.44,40.52,40758.0,35.1698,35.2218,35.083,35.1524,40758.0
2020-02-13 14:30:00,40.52,40.69,40.5,40.66,36341.0,35.1524,35.2999,35.1351,35.2739,36341.0
2020-02-13 15:00:00,40.66,40.91,40.62,40.91,73159.0,35.2739,35.4908,35.2392,35.4908,73159.0
2020-02-13 15:30:00,40.91,41.08,40.86,40.98,251441.0,35.4908,35.6382,35.4474,35.5515,251441.0
2020-02-14 09:30:00,41.06,41.22,40.81,41.01,73769.0,35.6209,35.7597,35.404,35.5775,73769.0
2020-02-14 10:00:00,41.06,41.26,40.94,40.95,98254.0,35.6209,35.7944,35.5168,35.5255,98254.0
2020-02-14 10:30:00,40.94,40.94,40.6,40.7,74426.0,35.5168,35.5168,35.2218,35.3086,74426.0
2020-02-14 11:00:00,40.69,40.86,40.58,40.71,104871.0,35.2999,35.4474,35.2045,35.3173,104871.0
2020-02-14 11:30:00,40.69,40.77,40.5,40.76,93554.0,35.2999,35.3693,35.1351,35.3606,93554.0
2020-02-14 12:00:00,40.77,40.79,40.47,40.52,71855.0,35.3693,35.3867,35.1091,35.1524,71855.0
2020-02-14 12:30:00,40.53,40.68,40.5,40.63,52172.0,35.1611,35.2912,35.1351,35.2479,52172.0
2020-02-14 13:00:00,40.63,40.63,40.42,40.53,63614.0,35.2479,35.2479,35.0657,35.1611,63614.0
2020-02-14 13:30:00,40.53,40.58,40.46,40.48,41080.0,35.1611,35.2045,35.1004,35.1177,41080.0
2020-02-14 14:00:00,40.5,40.61,40.48,40.54,57393.0,35.1351,35.2305,35.1177,35.1698,57393.0
2020-02-14 14:30:00,40.54,40.63,40.45,40.52,58835.0,35.1698,35.2479,35.0917,35.1524,58835.0
2020-02-14 15:00:00,40.52,40.53,40.44,40.48,53600.0,35.1524,35.1611,35.083,35.1177,53600.0
2020-02-14 15:30:00,40.48,40.54,40.33,40.4,257035.0,35.1177,35.1698,34.9876,35.0483,257035.0
2020-02-18 09:30:00,40.38,40.95,40.38,40.8,205953.0,35.031,35.5255,35.031,35.3953,205953.0
2020-02-18 10:00:00,40.8,40.82,40.06,40.06,120330.0,35.3953,35.4127,34.7534,34.7534,120330.0
2020-02-18 10:30:00,40.08,40.08,39.73,39.83,97484.0,34.7707,34.7707,34.4671,34.5538,97484.0
2020-02-18 11:00:00,39.83,39.89,39.51,39.68,154751.0,34.5538,34.6059,34.2762,34.4237,154751.0
2020-02-18 11:30:00,39.67,39.78,39.55,39.75,115252.0,34.415,34.5105,34.3109,34.4844,115252.0
2020-02-18 12:00:00,39.76,39.77,39.48,39.56,70484.0,34.4931,34.5018,34.2502,34.3196,70484.0
2020-02-18 12:30:00,39.55,39.72,39.52,39.71,48616.0,34.3109,34.4584,34.2849,34.4497,48616.0
2020-02-18 13:00:00,39.71,39.81,39.68,39.75,72596.0,34.4497,34.5365,34.4237,34.4844,72596.0
2020-02-18 13:30:00,39.75,39.78,39.67,39.71,203292.0,34.4844,34.5105,34.415,34.4497,203292.0
2020-02-18 14:00:00,39.71,39.94,39.71,39.89,123691.0,34.4497,34.6493,34.4497,34.6059,123691.0
2020-02-18 14:30:00,39.9,40.08,39.88,40.05,88083.0,34.6146,34.7707,34.5972,34.7447,88083.0
2020-02-18 15:00:00,40.05,40.15,39.99,40.07,52263.0,34.7447,34.8314,34.6926,34.762,52263.0
2020-02-18 15:30:00,40.07,40.13,39.88,39.89,309565.0,34.762,34.8141,34.5972,34.6059,309565.0
2020-02-19 09:30:00,39.84,40.25,39.67,39.7,167625.0,34.5625,34.9182,34.415,34.4411,167625.0
2020-02-19 10:00:00,39.74,39.75,39.35,39.35,91409.0,34.4758,34.4844,34.1374,34.1374,91409.0
2020-02-19 10:30:00,39.35,39.47,39.28,39.33,88631.0,34.1374,34.2415,34.0767,34.1201,88631.0
2020-02-19 11:00:00,39.34,39.53,39.33,39.49,74248.0,34.1287,34.2936,34.1201,34.2589,74248.0
2020-02-19 11:30:00,39.47,39.66,39.44,39.64,87749.0,34.2415,34.4063,34.2155,34.389,87749.0
2020-02-19 12:00:00,39.64,39.71,39.55,39.58,47341.0,34.389,34.4497,34.3109,34.3369,47341.0
2020-02-19 12:30:00,39.58,39.75,39.57,39.73,46424.0,34.3369,34.4844,34.3283,34.4671,46424.0
2020-02-19 13:00:00,39.73,39.78,39.66,39.78,34076.0,34.4671,34.5105,34.4063,34.5105,34076.0
2020-02-19 13:30:00,39.76,39.83,39.59,39.62,60526.0,34.4931,34.5538,34.3456,34.3716,60526.0
2020-02-19 14:00:00,39.61,39.61,39.4,39.48,58421.0,34.363,34.363,34.1808,34.2502,58421.0
2020-02-19 14:30:00,39.46,39.52,39.35,39.39,77093.0,34.2328,34.2849,34.1374,34.1721,77093.0
2020-02-19 15:00:00,39.39,39.7,39.36,39.7,91153.0,34.1721,34.4411,34.1461,34.4411,91153.0
2020-02-19 15:30:00,39.69,39.76,39.43,39.44,310077.0,34.4324,34.4931,34.2068,34.2155,310077.0
2020-02-20 09:30:00,39.47,40.25,39.33,40.25,191913.0,34.2415,34.9182,34.1201,34.9182,191913.0
2020-02-20 10:00:00,40.26,40.79,40.17,40.73,185984.0,34.9269,35.3867,34.8488,35.3346,185984.0
2020-02-20 10:30:00,40.73,40.76,40.41,40.71,194679.0,35.3346,35.3606,35.057,35.3173,194679.0
2020-02-20 11:00:00,40.74,40.84,40.36,40.38,187035.0,35.3433,35.43,35.0136,35.031,187035.0
2020-02-20 11:30:00,40.39,40.44,39.98,40.02,192131.0,35.0396,35.083,34.684,34.7187,192131.0
2020-02-20 12:00:00,40.02,40.1,39.76,40.07,198852.0,34.7187,34.7881,34.4931,34.762,198852.0
2020-02-20 12:30:00,40.07,40.5,40.04,40.49,195491.0,34.762,35.1351,34.736,35.1264,195491.0
2020-02-20 13:00:00,40.48,40.52,40.36,40.41,79490.0,35.1177,35.1524,35.0136,35.057,79490.0
2020-02-20 13:30:00,40.43,40.45,40.16,40.18,121262.0,35.0743,35.0917,34.8401,34.8575,121262.0
2020-02-20 14:00:00,40.19,40.22,39.99,40.19,72511.0,34.8661,34.8922,34.6926,34.8661,72511.0
2020-02-20 14:30:00,40.19,40.29,40.1,40.18,92301.0,34.8661,34.9529,34.7881,34.8575,92301.0
2020-02-20 15:00:00,40.17,40.33,40.07,40.33,119743.0,34.8488,34.9876,34.762,34.9876,119743.0
2020-02-20 15:30:00,40.33,40.65,40.32,40.52,457640.0,34.9876,35.2652,34.9789,35.1524,457640.0
2020-02-21 09:30:00,40.34,40.49,39.65,39.75,232001.0,34.9963,35.1264,34.3977,34.4844,232001.0
2020-02-21 10:00:00,39.74,39.91,39.53,39.67,134195.0,34.4758,34.6232,34.2936,34.415,134195.0
2020-02-21 10:30:00,39.66,39.74,39.51,39.65,201038.0,34.4063,34.4758,34.2762,34.3977,201038.0
2020-02-21 11:00:00,39.66,39.81,39.58,39.62,127447.0,34.4063,34.5365,34.3369,34.3716,127447.0
2020-02-21 11:30:00,39.62,39.9,39.58,39.88,332367.0,34.3716,34.6146,34.3369,34.5972,332367.0
2020-02-21 12:00:00,39.87,39.88,39.42,39.54,183429.0,34.5885,34.5972,34.1981,34.3022,183429.0
2020-02-21 12:30:00,39.54,39.54,39.3,39.42,78327.0,34.3022,34.3022,34.094,34.1981,78327.0
2020-02-21 13:00:00,39.42,39.47,39.27,39.31,108747.0,34.1981,34.2415,34.068,34.1027,108747.0
2020-02-21 13:30:00,39.31,39.33,39.16,39.2,225074.0,34.1027,34.1201,33.9726,34.0073,225074.0
2020-02-21 14:00:00,39.21,39.32,39.07,39.3,136455.0,34.016,34.1114,33.8945,34.094,136455.0
2020-02-21 14:30:00,39.3,39.4,39.08,39.1,114804.0,34.094,34.1808,33.9032,33.9205,114804.0
2020-02-21 15:00:00,39.11,39.13,38.92,38.95,164626.0,33.9292,33.9466,33.7644,33.7904,164626.0
2020-02-21 15:30:00,38.95,39.02,38.82,38.84,525991.0,33.7904,33.8511,33.6776,33.695,525991.0
2020-02-24 09:30:00,37.48,37.5,36.73,37.21,306888.0,32.5151,32.5325,31.8645,32.2809,306888.0
2020-02-24 10:00:00,37.19,37.62,37.12,37.55,230940.0,32.2635,32.6366,32.2028,32.5759,230940.0
2020-02-24 10:30:00,37.54,37.83,37.53,37.69,174769.0,32.5672,32.8188,32.5585,32.6973,174769.0
2020-02-24 11:00:00,37.68,37.69,37.53,37.63,138138.0,32.6886,32.6973,32.5585,32.6453,138138.0
2020-02-24 11:30:00,37.62,37.84,37.55,37.66,217143.0,32.6366,32.8274,32.5759,32.6713,217143.0
2020-02-24 12:00:00,37.66,37.73,37.51,37.58,108498.0,32.6713,32.732,32.5412,32.6019,108498.0
2020-02-24 12:30:00,37.57,37.57,37.35,37.4,98553.0,32.5932,32.5932,32.4023,32.4457,98553.0
2020-02-24 13:00:00,37.38,37.56,37.34,37.56,139191.0,32.4284,32.5845,32.3937,32.5845,139191.0
2020-02-24 13:30:00,37.56,37.58,37.31,37.41,131129.0,32.5845,32.6019,32.3676,32.4544,131129.0
2020-02-24 14:00:00,37.41,37.46,37.2,37.29,80841.0,32.4544,32.4978,32.2722,32.3503,80841.0
2020-02-24 14:30:00,37.28,37.57,37.24,37.51,104148.0,32.3416,32.5932,32.3069,32.5412,104148.0
2020-02-24 15:00:00,37.5,37.53,37.28,37.47,124143.0,32.5325,32.5585,32.3416,32.5065,124143.0
2020-02-24 15:30:00,37.48,37.48,37.17,37.18,369844.0,32.5151,32.5151,32.2462,32.2549,369844.0
2020-02-25 09:30:00,37.24,37.28,36.21,36.34,230294.0,32.3069,32.3416,31.4134,31.5261,230294.0
2020-02-25 10:00:00,36.33,36.41,35.59,35.67,265647.0,31.5175,31.5869,30.8755,30.9449,265647.0
2020-02-25 10:30:00,35.66,35.9,35.27,35.59,226304.0,30.9362,31.1444,30.5979,30.8755,226304.0
2020-02-25 11:00:00,35.6,35.67,35.33,35.66,219093.0,30.8842,30.9449,30.6499,30.9362,219093.0
2020-02-25 11:30:00,35.67,35.93,35.6,35.79,124011.0,30.9449,31.1705,30.8842,31.049,124011.0
2020-02-25 12:00:00,35.8,35.87,35.51,35.64,86843.0,31.0577,31.1184,30.8061,30.9189,86843.0
2020-02-25 12:30:00,35.63,35.86,35.63,35.74,164539.0,30.9102,31.1097,30.9102,31.0056,164539.0
2020-02-25 13:00:00,35.74,35.85,35.51,35.51,222696.0,31.0056,31.101,30.8061,30.8061,222696.0
2020-02-25 13:30:00,35.5,35.5,35.24,35.29,173525.0,30.7974,30.7974,30.5719,30.6152,173525.0
2020-02-25 14:00:00,35.29,35.33,35.05,35.09,136561.0,30.6152,30.6499,30.407,30.4417,136561.0
2020-02-25 14:30:00,35.08,35.4,34.93,35.35,183423.0,30.433,30.7107,30.3029,30.6673,183423.0
2020-02-25 15:00:00,35.39,35.58,35.35,35.51,202935.0,30.702,30.8668,30.6673,30.8061,202935.0
2020-02-25 15:30:00,35.5,35.52,35.19,35.3,482011.0,30.7974,30.8148,30.5285,30.6239,482011.0
2020-02-26 09:30:00,35.85,35.85,35.08,35.56,240385.0,31.101,31.101,30.433,30.8495,240385.0
2020-02-26 10:00:00,35.56,35.84,35.48,35.74,205373.0,30.8495,31.0924,30.7801,31.0056,205373.0
2020-02-26 10:30:00,35.76,35.82,35.44,35.5,224907.0,31.023,31.075,30.7454,30.7974,224907.0
2020-02-26 11:00:00,35.5,35.78,35.36,35.76,115314.0,30.7974,31.0403,30.676,31.023,115314.0
2020-02-26 11:30:00,35.76,35.84,35.45,35.5,107545.0,31.023,31.0924,30.754,30.7974,107545.0
2020-02-26 12:00:00,35.51,35.59,35.12,35.14,97043.0,30.8061,30.8755,30.4678,30.4851,97043.0
2020-02-26 12:30:00,35.15,35.26,35.01,35.09,106389.0,30.4938,30.5892,30.3723,30.4417,106389.0
2020-02-26 13:00:00,35.1,35.15,34.86,35.0,108746.0,30.4504,30.4938,30.2422,30.3636,108746.0
2020-02-26 13:30:00,34.97,34.98,34.41,34.45,146088.0,30.3376,30.3463,29.8518,29.8865,146088.0
2020-02-26 14:00:00,34.45,34.62,34.4,34.42,169741.0,29.8865,30.034,29.8431,29.8605,169741.0
2020-02-26 14:30:00,34.41,34.6,34.36,34.42,114037.0,29.8518,30.0166,29.8084,29.8605,114037.0
2020-02-26 15:00:00,34.43,34.63,34.36,34.42,170468.0,29.8692,30.0427,29.8084,29.8605,170468.0
2020-02-26 15:30:00,34.41,34.51,34.26,34.3,501750.0,29.8518,29.9386,29.7217,29.7564,501750.0
2020-02-27 09:30:00,33.53,33.54,32.88,32.96,336349.0,29.0884,29.097,28.5245,28.5939,336349.0
2020-02-27 10:00:00,32.99,33.24,32.82,32.98,259859.0,28.6199,28.8368,28.4724,28.6112,259859.0
2020-02-27 10:30:00,32.97,33.5,32.82,33.5,170871.0,28.6026,29.0623,28.4724,29.0623,170871.0
2020-02-27 11:00:00,33.47,33.95,33.43,33.84,207678.0,29.0363,29.4527,29.0016,29.3573,207678.0
2020-02-27 11:30:00,33.83,34.18,33.81,34.16,142570.0,29.3486,29.6523,29.3313,29.6349,142570.0
2020-02-27 12:00:00,34.16,34.8,34.14,34.8,189234.0,29.6349,30.1901,29.6176,30.1901,189234.0
2020-02-27 12:30:00,34.76,35.24,34.74,35.15,289271.0,30.1554,30.5719,30.1381,30.4938,289271.0
2020-02-27 13:00:00,35.15,35.3,35.09,35.12,221502.0,30.4938,30.6239,30.4417,30.4678,221502.0
2020-02-27 13:30:00,35.11,35.23,34.42,34.49,303249.0,30.4591,30.5632,29.8605,29.9212,303249.0
2020-02-27 14:00:00,34.46,34.49,34.2,34.34,165382.0,29.8952,29.9212,29.6696,29.7911,165382.0
2020-02-27 14:30:00,34.36,34.38,34.09,34.13,149842.0,29.8084,29.8258,29.5742,29.6089,149842.0
2020-02-27 15:00:00,34.11,34.2,33.89,34.03,253415.0,29.5915,29.6696,29.4007,29.5221,253415.0
2020-02-27 15:30:00,34.02,34.12,33.56,33.56,605105.0,29.5135,29.6002,29.1144,29.1144,605105.0
2020-02-28 09:30:00,32.63,35.45,31.25,35.34,1106679.0,28.3076,30.754,27.1104,30.6586,1106679.0
2020-02-28 10:00:00,35.36,35.79,34.42,35.47,1490747.0,30.676,31.049,29.8605,30.7714,1490747.0
2020-02-28 10:30:00,35.46,36.0,34.92,35.17,703668.0,30.7627,31.2312,30.2942,30.5111,703668.0
2020-02-28 11:00:00,35.14,35.95,34.94,35.62,1081506.0,30.4851,31.1878,30.3116,30.9015,1081506.0
2020-02-28 11:30:00,35.64,36.5,35.63,36.35,856936.0,30.9189,31.6649,30.9102,31.5348,856936.0
2020-02-28 12:00:00,36.35,36.35,35.79,36.24,524072.0,31.5348,31.5348,31.049,31.4394,524072.0
2020-02-28 12:30:00,36.23,36.5,35.87,36.18,289688.0,31.4307,31.6649,31.1184,31.3873,289688.0
2020-02-28 13:00:00,36.19,36.78,36.1,36.41,683537.0,31.396,31.9079,31.3179,31.5869,683537.0
2020-02-28 13:30:00,36.42,36.82,36.28,36.72,1281898.0,31.5955,31.9426,31.4741,31.8558,1281898.0
2020-02-28 14:00:00,36.71,37.2,36.51,36.56,532579.0,31.8471,32.2722,31.6736,31.717,532579.0
2020-02-28 14:30:00,36.59,36.92,36.19,36.25,384940.0,31.743,32.0293,31.396,31.4481,384940.0
2020-02-28 15:00:00,36.25,36.5,36.04,36.09,392833.0,31.4481,31.6649,31.2659,31.3093,392833.0
2020-02-28 15:30:00,36.07,36.66,35.82,36.26,1299372.0,31.2919,31.8038,31.075,31.4567,1299372.0
2020-03-02 09:30:00,36.4,36.42,34.91,35.04,1121047.0,31.5782,31.5955,30.2856,30.3983,1121047.0
2020-03-02 10:00:00,35.04,35.18,33.86,34.06,413342.0,30.3983,30.5198,29.3747,29.5482,413342.0
2020-03-02 10:30:00,34.06,34.94,33.87,34.34,277464.0,29.5482,30.3116,29.3833,29.7911,277464.0
2020-03-02 11:00:00,34.38,34.55,34.09,34.27,204927.0,29.8258,29.9733,29.5742,29.7303,204927.0
2020-03-02 11:30:00,34.26,34.35,34.1,34.27,197302.0,29.7217,29.7998,29.5829,29.7303,197302.0
2020-03-02 12:00:00,34.29,34.47,34.05,34.09,194598.0,29.7477,29.9039,29.5395,29.5742,194598.0
2020-03-02 12:30:00,34.09,34.46,34.09,34.31,165680.0,29.5742,29.8952,29.5742,29.765,165680.0
2020-03-02 13:00:00,34.32,34.42,34.07,34.19,184032.0,29.7737,29.8605,29.5568,29.6609,184032.0
2020-03-02 13:30:00,34.19,34.29,33.89,34.06,227049.0,29.6609,29.7477,29.4007,29.5482,227049.0
2020-03-02 14:00:00,34.05,34.16,33.92,33.92,160488.0,29.5395,29.6349,29.4267,29.4267,160488.0
2020-03-02 14:30:00,33.91,33.99,33.64,33.7,331620.0,29.418,29.4874,29.1838,29.2359,331620.0
2020-03-02 15:00:00,33.69,33.77,33.57,33.63,346456.0,29.2272,29.2966,29.1231,29.1751,346456.0
2020-03-02 15:30:00,33.64,33.95,33.58,33.65,1382581.0,29.1838,29.4527,29.1318,29.1925,1382581.0
2020-03-03 09:30:00,33.64,33.7,32.51,32.72,717320.0,29.1838,29.2359,28.2035,28.3857,717320.0
2020-03-03 10:00:00,32.74,33.62,32.37,32.8,492439.0,28.403,29.1665,28.082,28.4551,492439.0
2020-03-03 10:30:00,32.75,32.85,32.47,32.77,273221.0,28.4117,28.4985,28.1688,28.429,273221.0
2020-03-03 11:00:00,32.76,32.89,31.85,31.86,589050.0,28.4204,28.5332,27.6309,27.6396,589050.0
2020-03-03 11:30:00,31.86,32.15,31.66,32.06,322727.0,27.6396,27.8912,27.4661,27.8131,322727.0
2020-03-03 12:00:00,32.05,32.37,31.96,32.19,219437.0,27.8044,28.082,27.7263,27.9259,219437.0
2020-03-03 12:30:00,32.19,32.3,32.05,32.13,233853.0,27.9259,28.0213,27.8044,27.8738,233853.0
2020-03-03 13:00:00,32.12,32.15,31.68,31.83,173601.0,27.8652,27.8912,27.4834,27.6136,173601.0
2020-03-03 13:30:00,31.8,31.86,31.36,31.43,342960.0,27.5875,27.6396,27.2058,27.2666,342960.0
2020-03-03 14:00:00,31.43,31.62,30.98,31.3,319063.0,27.2666,27.4314,26.8762,27.1538,319063.0
2020-03-03 14:30:00,31.3,31.63,31.03,31.5,341233.0,27.1538,27.4401,26.9195,27.3273,341233.0
2020-03-03 15:00:00,31.5,31.64,31.35,31.59,349771.0,27.3273,27.4487,27.1972,27.4054,349771.0
2020-03-03 15:30:00,31.58,31.77,31.43,31.73,751436.0,27.3967,27.5615,27.2666,27.5268,751436.0
2020-03-04 09:30:00,32.1,32.31,31.61,32.06,488264.0,27.8478,28.03,27.4227,27.8131,488264.0
2020-03-04 10:00:00,32.03,32.71,32.02,32.56,242586.0,27.7871,28.377,27.7784,28.2469,242586.0
2020-03-04 10:30:00,32.55,32.55,31.95,32.06,198941.0,28.2382,28.2382,27.7177,27.8131,198941.0
2020-03-04 11:00:00,32.06,32.44,32.06,32.43,156305.0,27.8131,28.1428,27.8131,28.1341,156305.0
2020-03-04 11:30:00,32.43,32.5,32.03,32.23,289372.0,28.1341,28.1948,27.7871,27.9606,289372.0
2020-03-04 12:00:00,32.24,32.73,32.2,32.71,142200.0,27.9693,28.3943,27.9346,28.377,142200.0
2020-03-04 12:30:00,32.7,32.81,32.65,32.7,90120.0,28.3683,28.4638,28.3249,28.3683,90120.0
2020-03-04 13:00:00,32.72,33.25,32.7,33.15,94471.0,28.3857,28.8455,28.3683,28.7587,94471.0
2020-03-04 13:30:00,33.13,33.28,33.02,33.19,128475.0,28.7414,28.8715,28.6459,28.7934,128475.0
2020-03-04 14:00:00,33.2,33.42,33.07,33.4,127745.0,28.8021,28.9929,28.6893,28.9756,127745.0
2020-03-04 14:30:00,33.4,33.42,33.1,33.34,172106.0,28.9756,28.9929,28.7153,28.9235,172106.0
2020-03-04 15:00:00,33.32,33.54,33.31,33.45,177044.0,28.9062,29.097,28.8975,29.019,177044.0
2020-03-04 15:30:00,33.45,33.67,33.24,33.62,698454.0,29.019,29.2098,28.8368,29.1665,698454.0
2020-03-05 09:30:00,32.63,32.88,31.99,32.06,293086.0,28.3076,28.5245,27.7524,27.8131,293086.0
2020-03-05 10:00:00,32.06,32.28,31.92,32.0,141217.0,27.8131,28.004,27.6916,27.761,141217.0
2020-03-05 10:30:00,31.99,32.02,31.26,31.28,146208.0,27.7524,27.7784,27.1191,27.1364,146208.0
2020-03-05 11:00:00,31.27,31.65,31.18,31.39,261259.0,27.1277,27.4574,27.0497,27.2319,261259.0
2020-03-05 11:30:00,31.39,31.57,31.22,31.22,256190.0,27.2319,27.388,27.0844,27.0844,256190.0
2020-03-05 12:00:00,31.21,31.31,30.96,30.97,220237.0,27.0757,27.1625,26.8588,26.8675,220237.0
2020-03-05 12:30:00,30.97,31.03,30.75,30.93,230311.0,26.8675,26.9195,26.6766,26.8328,230311.0
2020-03-05 13:00:00,30.92,30.95,30.57,30.71,181449.0,26.8241,26.8501,26.5205,26.6419,181449.0
2020-03-05 13:30:00,30.71,30.81,30.54,30.68,180047.0,26.6419,26.7287,26.4945,26.6159,180047.0
2020-03-05 14:00:00,30.67,30.96,30.54,30.57,148754.0,26.6072,26.8588,26.4945,26.5205,148754.0
2020-03-05 14:30:00,30.53,30.72,30.5,30.54,126700.0,26.4858,26.6506,26.4597,26.4945,126700.0
2020-03-05 15:00:00,30.53,30.69,30.39,30.42,176009.0,26.4858,26.6246,26.3643,26.3903,176009.0
2020-03-05 15:30:00,30.42,30.7,30.41,30.59,473293.0,26.3903,26.6333,26.3817,26.5378,473293.0
2020-03-06 09:30:00,29.82,30.7,29.46,30.58,552669.0,25.8698,26.6333,25.5575,26.5292,552669.0
2020-03-06 10:00:00,30.6,31.1,30.26,31.04,485370.0,26.5465,26.9803,26.2515,26.9282,485370.0
2020-03-06 10:30:00,31.02,31.07,30.55,30.84,328332.0,26.9109,26.9542,26.5031,26.7547,328332.0
2020-03-06 11:00:00,30.84,30.87,30.09,30.17,254211.0,26.7547,26.7807,26.1041,26.1735,254211.0
2020-03-06 11:30:00,30.16,30.27,30.02,30.24,197811.0,26.1648,26.2602,26.0433,26.2342,197811.0
2020-03-06 12:00:00,30.24,30.33,29.93,30.05,177674.0,26.2342,26.3123,25.9653,26.0694,177674.0
2020-03-06 12:30:00,30.05,30.36,30.05,30.09,175633.0,26.0694,26.3383,26.0694,26.1041,175633.0
2020-03-06 13:00:00,30.09,30.32,30.09,30.12,171191.0,26.1041,26.3036,26.1041,26.1301,171191.0
2020-03-06 13:30:00,30.11,30.24,30.05,30.19,185710.0,26.1214,26.2342,26.0694,26.1908,185710.0
2020-03-06 14:00:00,30.21,30.22,30.0,30.02,173141.0,26.2082,26.2168,26.026,26.0433,173141.0
2020-03-06 14:30:00,30.01,30.1,29.89,29.93,262562.0,26.0347,26.1127,25.9306,25.9653,262562.0
2020-03-06 15:00:00,29.92,30.08,29.8,29.85,322822.0,25.9566,26.0954,25.8525,25.8959,322822.0
2020-03-06 15:30:00,29.85,30.36,29.84,30.35,800718.0,25.8959,26.3383,25.8872,26.3296,800718.0
2020-03-09 09:30:00,28.64,28.74,28.03,28.44,194330.0,24.8461,24.9329,24.3169,24.6726,194330.0
2020-03-09 10:00:00,28.41,28.76,28.28,28.38,385899.0,24.6466,24.9502,24.5338,24.6206,385899.0
2020-03-09 10:30:00,28.41,28.97,28.41,28.59,174637.0,24.6466,25.1324,24.6466,24.8028,174637.0
2020-03-09 11:00:00,28.6,28.82,28.51,28.68,186021.0,24.8114,25.0023,24.7334,24.8808,186021.0
2020-03-09 11:30:00,28.69,29.31,28.64,29.2,136947.0,24.8895,25.4274,24.8461,25.332,136947.0
2020-03-09 12:00:00,29.21,29.49,28.92,28.93,93336.0,25.3406,25.5835,25.089,25.0977,93336.0
2020-03-09 12:30:00,28.9,28.93,28.72,28.79,77016.0,25.0717,25.0977,24.9155,24.9763,77016.0
2020-03-09 13:00:00,28.79,28.9,28.62,28.7,79904.0,24.9763,25.0717,24.8288,24.8982,79904.0
2020-03-09 13:30:00,28.72,28.72,28.09,28.18,147611.0,24.9155,24.9155,24.369,24.4471,147611.0
2020-03-09 14:00:00,28.18,28.39,28.05,28.35,96992.0,24.4471,24.6293,24.3343,24.5946,96992.0
2020-03-09 14:30:00,28.34,28.93,28.27,28.88,120594.0,24.5859,25.0977,24.5252,25.0543,120594.0
2020-03-09 15:00:00,28.89,29.09,28.77,28.99,227178.0,25.063,25.2365,24.9589,25.1498,227178.0
2020-03-09 15:30:00,28.99,29.26,28.87,29.09,634128.0,25.1498,25.384,25.0457,25.2365,634128.0
2020-03-10 09:30:00,30.19,30.66,29.82,30.14,329559.0,26.1908,26.5986,25.8698,26.1474,329559.0
2020-03-10 10:00:00,30.13,30.26,29.57,29.64,251034.0,26.1388,26.2515,25.6529,25.7137,251034.0
2020-03-10 10:30:00,29.64,29.66,28.83,28.84,169945.0,25.7137,25.731,25.011,25.0196,169945.0
2020-03-10 11:00:00,28.85,28.98,27.91,27.94,195125.0,25.0283,25.1411,24.2128,24.2389,195125.0
2020-03-10 11:30:00,27.91,28.32,27.82,28.18,163484.0,24.2128,24.5685,24.1348,24.4471,163484.0
2020-03-10 12:00:00,28.19,28.71,28.18,28.24,163205.0,24.4557,24.9069,24.4471,24.4991,163205.0
2020-03-10 12:30:00,28.24,28.41,28.06,28.06,122541.0,24.4991,24.6466,24.343,24.343,122541.0
2020-03-10 13:00:00,28.06,28.49,28.04,28.44,96917.0,24.343,24.716,24.3256,24.6726,96917.0
2020-03-10 13:30:00,28.46,28.61,28.27,28.38,109268.0,24.69,24.8201,24.5252,24.6206,109268.0
2020-03-10 14:00:00,28.36,28.96,28.34,28.88,167252.0,24.6032,25.1237,24.5859,25.0543,167252.0
2020-03-10 14:30:00,28.89,29.21,28.8,29.14,177558.0,25.063,25.3406,24.9849,25.2799,177558.0
2020-03-10 15:00:00,29.19,29.29,28.88,28.89,169582.0,25.3233,25.41,25.0543,25.063,169582.0
2020-03-10 15:30:00,28.89,29.02,28.77,28.97,584993.0,25.063,25.1758,24.9589,25.1324,584993.0
2020-03-11 09:30:00,28.45,28.5,26.86,26.95,479912.0,24.6813,24.7247,23.3019,23.38,479912.0
2020-03-11 10:00:00,26.94,27.18,26.4,26.47,285034.0,23.3713,23.5795,22.9029,22.9636,285034.0
2020-03-11 10:30:00,26.45,26.52,26.08,26.35,374680.0,22.9462,23.007,22.6253,22.8595,374680.0
2020-03-11 11:00:00,26.33,26.39,25.44,25.61,329779.0,22.8421,22.8942,22.07,22.2175,329779.0
2020-03-11 11:30:00,25.61,25.75,25.36,25.46,216851.0,22.2175,22.339,22.0006,22.0874,216851.0
2020-03-11 12:00:00,25.47,25.9,25.26,25.37,201720.0,22.0961,22.4691,21.9139,22.0093,201720.0
2020-03-11 12:30:00,25.38,25.4,24.9,25.03,356834.0,22.018,22.0353,21.6016,21.7143,356834.0
2020-03-11 13:00:00,25.03,25.38,24.79,25.17,374188.0,21.7143,22.018,21.5061,21.8358,374188.0
2020-03-11 13:30:00,25.17,25.28,24.98,25.11,206613.0,21.8358,21.9312,21.671,21.7837,206613.0
2020-03-11 14:00:00,25.12,25.47,25.09,25.32,239659.0,21.7924,22.0961,21.7664,21.9659,239659.0
2020-03-11 14:30:00,25.31,25.68,25.27,25.29,297336.0,21.9573,22.2782,21.9226,21.9399,297336.0
2020-03-11 15:00:00,25.3,25.44,24.96,24.99,369889.0,21.9486,22.07,21.6536,21.6796,369889.0
2020-03-11 15:30:00,24.98,25.1,24.89,25.04,908425.0,21.671,21.7751,21.5929,21.723,908425.0
2020-03-12 09:30:00,22.52,22.75,21.72,21.98,295211.0,19.5368,19.7364,18.8428,19.0684,295211.0
2020-03-12 10:00:00,22.0,22.5,20.84,20.94,514609.0,19.0857,19.5195,18.0794,18.1661,514609.0
2020-03-12 10:30:00,20.94,21.85,20.89,21.59,374542.0,18.1661,18.9556,18.1228,18.73,374542.0
2020-03-12 11:00:00,21.58,21.58,21.05,21.25,288693.0,18.7214,18.7214,18.2616,18.4351,288693.0
2020-03-12 11:30:00,21.27,21.36,20.57,20.6,283168.0,18.4524,18.5305,17.8451,17.8712,283168.0
2020-03-12 12:00:00,20.59,20.82,20.57,20.64,201514.0,17.8625,18.062,17.8451,17.9059,201514.0
2020-03-12 12:30:00,20.64,21.28,20.58,21.2,301964.0,17.9059,18.4611,17.8538,18.3917,301964.0
2020-03-12 13:00:00,21.2,21.82,20.94,21.02,328801.0,18.3917,18.9296,18.1661,18.2355,328801.0
2020-03-12 13:30:00,21.04,21.07,20.58,20.99,230398.0,18.2529,18.2789,17.8538,18.2095,230398.0
2020-03-12 14:00:00,20.98,21.13,20.82,20.89,176497.0,18.2008,18.331,18.062,18.1228,176497.0
2020-03-12 14:30:00,20.89,21.37,20.86,21.35,243210.0,18.1228,18.5392,18.0967,18.5218,243210.0
2020-03-12 15:00:00,21.35,21.76,21.34,21.66,314671.0,18.5218,18.8775,18.5131,18.7908,314671.0
2020-03-12 15:30:00,21.68,21.76,21.28,21.49,756836.0,18.8081,18.8775,18.4611,18.6433,756836.0
2020-03-13 09:30:00,22.7,23.19,22.56,22.61,419108.0,19.693,20.1181,19.5715,19.6149,419108.0
2020-03-13 10:00:00,22.64,23.11,22.45,23.08,529504.0,19.6409,20.0487,19.4761,20.0227,529504.0
2020-03-13 10:30:00,23.09,23.46,23.0,23.01,262358.0,20.0313,20.3523,19.9533,19.9619,262358.0
2020-03-13 11:00:00,23.01,23.04,22.36,22.53,509945.0,19.9619,19.988,19.398,19.5455,509945.0
2020-03-13 11:30:00,22.52,22.53,21.04,21.51,403547.0,19.5368,19.5455,18.2529,18.6606,403547.0
2020-03-13 12:00:00,21.52,21.66,21.28,21.3,273112.0,18.6693,18.7908,18.4611,18.4784,273112.0
2020-03-13 12:30:00,21.31,21.78,21.29,21.56,278349.0,18.4871,18.8949,18.4698,18.704,278349.0
2020-03-13 13:00:00,21.57,21.58,21.39,21.54,401572.0,18.7127,18.7214,18.5565,18.6867,401572.0
2020-03-13 13:30:00,21.54,22.02,21.44,22.02,390584.0,18.6867,19.1031,18.5999,19.1031,390584.0
2020-03-13 14:00:00,22.02,22.17,21.82,21.84,447418.0,19.1031,19.2332,18.9296,18.9469,447418.0
2020-03-13 14:30:00,21.85,21.86,21.61,21.74,307653.0,18.9556,18.9643,18.7474,18.8602,307653.0
2020-03-13 15:00:00,21.73,22.46,21.71,22.4,417468.0,18.8515,19.4848,18.8341,19.4327,417468.0
2020-03-13 15:30:00,22.39,23.29,22.36,23.13,879122.0,19.4241,20.2048,19.398,20.066,879122.0
2020-03-16 09:30:00,20.5,21.24,20.46,21.2,191565.0,17.7844,18.4264,17.7497,18.3917,191565.0
2020-03-16 10:00:00,21.2,23.08,21.18,22.8,406384.0,18.3917,20.0227,18.3743,19.7797,406384.0
2020-03-16 10:30:00,22.78,23.19,22.73,22.97,392758.0,19.7624,20.1181,19.719,19.9272,392758.0
2020-03-16 11:00:00,22.99,24.05,22.98,23.97,427383.0,19.9446,20.8642,19.9359,20.7948,427383.0
2020-03-16 11:30:00,23.97,24.05,23.01,23.11,398322.0,20.7948,20.8642,19.9619,20.0487,398322.0
2020-03-16 12:00:00,23.11,23.33,23.03,23.06,322345.0,20.0487,20.2395,19.9793,20.0053,322345.0
2020-03-16 12:30:00,23.05,23.44,23.03,23.3,325411.0,19.9966,20.335,19.9793,20.2135,325411.0
2020-03-16 13:00:00,23.3,23.31,23.03,23.29,263381.0,20.2135,20.2222,19.9793,20.2048,263381.0
2020-03-16 13:30:00,23.29,23.29,23.0,23.01,275833.0,20.2048,20.2048,19.9533,19.9619,275833.0
2020-03-16 14:00:00,23.01,23.02,22.3,22.64,259112.0,19.9619,19.9706,19.346,19.6409,259112.0
2020-03-16 14:30:00,22.65,23.79,22.64,23.62,292317.0,19.6496,20.6386,19.6409,20.4911,292317.0
2020-03-16 15:00:00,23.62,23.7,23.21,23.26,500291.0,20.4911,20.5605,20.1354,20.1788,500291.0
2020-03-16 15:30:00,23.27,23.69,23.24,23.66,1080420.0,20.1875,20.5519,20.1615,20.5258,1080420.0
2020-03-17 09:30:00,23.83,25.82,23.66,24.04,359190.0,20.6733,22.3997,20.5258,20.8555,359190.0
2020-03-17 10:00:00,24.04,24.89,23.99,24.88,386638.0,20.8555,21.5929,20.8121,21.5842,386638.0
2020-03-17 10:30:00,24.85,25.25,24.25,24.49,301935.0,21.5582,21.9052,21.0377,21.2459,301935.0
2020-03-17 11:00:00,24.48,25.83,24.34,25.74,339453.0,21.2372,22.4084,21.1157,22.3303,339453.0
2020-03-17 11:30:00,25.73,26.25,23.56,24.19,602537.0,22.3216,22.7727,20.4391,20.9856,602537.0
2020-03-17 12:00:00,24.2,24.5,23.24,23.7,348368.0,20.9943,21.2546,20.1615,20.5605,348368.0
2020-03-17 12:30:00,23.7,24.06,23.03,23.21,303879.0,20.5605,20.8728,19.9793,20.1354,303879.0
2020-03-17 13:00:00,23.24,23.42,22.7,23.11,299678.0,20.1615,20.3176,19.693,20.0487,299678.0
2020-03-17 13:30:00,23.13,24.05,23.1,24.01,354124.0,20.066,20.8642,20.04,20.8295,354124.0
2020-03-17 14:00:00,24.0,24.65,23.77,24.04,219163.0,20.8208,21.3847,20.6213,20.8555,219163.0
2020-03-17 14:30:00,24.05,24.12,23.62,24.01,266451.0,20.8642,20.9249,20.4911,20.8295,266451.0
2020-03-17 15:00:00,24.0,24.1,23.66,23.93,327123.0,20.8208,20.9075,20.5258,20.7601,327123.0
2020-03-17 15:30:00,23.94,24.04,23.8,24.0,903108.0,20.7687,20.8555,20.6473,20.8208,903108.0
2020-03-18 09:30:00,22.45,23.73,22.13,23.06,273676.0,19.4761,20.5866,19.1985,20.0053,273676.0
2020-03-18 10:00:00,23.07,23.9,22.94,23.23,175319.0,20.014,20.734,19.9012,20.1528,175319.0
2020-03-18 10:30:00,23.24,23.74,22.68,23.19,223664.0,20.1615,20.5952,19.6756,20.1181,223664.0
2020-03-18 11:00:00,23.18,23.23,21.6,22.1,258348.0,20.1094,20.1528,18.7387,19.1725,258348.0
2020-03-18 11:30:00,22.11,22.89,22.1,22.78,189861.0,19.1811,19.8578,19.1725,19.7624,189861.0
2020-03-18 12:00:00,22.77,22.91,22.19,22.32,143763.0,19.7537,19.8752,19.2506,19.3633,143763.0
2020-03-18 12:30:00,22.31,22.33,21.53,21.62,147858.0,19.3547,19.372,18.678,18.7561,147858.0
2020-03-18 13:00:00,21.4,21.61,21.03,21.06,116604.0,18.5652,18.7474,18.2442,18.2702,116604.0
2020-03-18 13:30:00,21.03,21.48,20.29,20.64,275200.0,18.2442,18.6346,17.6022,17.9059,275200.0
2020-03-18 14:00:00,20.63,21.03,20.47,20.67,182441.0,17.8972,18.2442,17.7584,17.9319,182441.0
2020-03-18 14:30:00,20.67,20.97,20.36,20.93,273805.0,17.9319,18.1922,17.663,18.1575,273805.0
2020-03-18 15:00:00,20.95,22.16,20.79,21.48,346229.0,18.1748,19.2245,18.036,18.6346,346229.0
2020-03-18 15:30:00,21.48,22.08,21.22,22.0,922674.0,18.6346,19.1551,18.409,19.0857,922674.0
2020-03-19 09:30:00,21.56,21.75,20.14,21.0,288947.0,18.704,18.8688,17.4721,18.2182,288947.0
2020-03-19 10:00:00,21.0,21.19,20.1,21.15,350819.0,18.2182,18.383,17.4374,18.3483,350819.0
2020-03-19 10:30:00,21.16,22.05,20.48,20.7,297370.0,18.357,19.1291,17.7671,17.9579,297370.0
2020-03-19 11:00:00,20.68,22.42,20.68,22.34,210725.0,17.9406,19.4501,17.9406,19.3807,210725.0
2020-03-19 11:30:00,22.34,22.94,21.82,22.5,197462.0,19.3807,19.9012,18.9296,19.5195,197462.0
2020-03-19 12:00:00,22.5,22.57,22.11,22.45,172407.0,19.5195,19.5802,19.1811,19.4761,172407.0
2020-03-19 12:30:00,22.46,22.7,22.22,22.23,211302.0,19.4848,19.693,19.2766,19.2853,211302.0
2020-03-19 13:00:00,22.27,22.53,22.07,22.34,144228.0,19.32,19.5455,19.1464,19.3807,144228.0
2020-03-19 13:30:00,22.34,22.87,22.07,22.4,207393.0,19.3807,19.8405,19.1464,19.4327,207393.0
2020-03-19 14:00:00,22.4,22.53,21.98,22.15,201826.0,19.4327,19.5455,19.0684,19.2159,201826.0
2020-03-19 14:30:00,22.14,22.48,21.96,21.98,178737.0,19.2072,19.5021,19.051,19.0684,178737.0
2020-03-19 15:00:00,21.97,22.09,21.43,21.68,356640.0,19.0597,19.1638,18.5912,18.8081,356640.0
2020-03-19 15:30:00,21.71,22.24,21.62,21.97,660423.0,18.8341,19.2939,18.7561,19.0597,660423.0
2020-03-20 09:30:00,22.48,22.69,21.22,21.75,320237.0,19.5021,19.6843,18.409,18.8688,320237.0
2020-03-20 10:00:00,21.76,21.94,21.24,21.88,171131.0,18.8775,19.0337,18.4264,18.9816,171131.0
2020-03-20 10:30:00,21.9,22.78,21.44,22.44,185676.0,18.999,19.7624,18.5999,19.4674,185676.0
2020-03-20 11:00:00,22.38,23.0,21.93,22.26,189168.0,19.4154,19.9533,19.025,19.3113,189168.0
2020-03-20 11:30:00,22.22,22.88,21.93,22.14,121464.0,19.2766,19.8491,19.025,19.2072,121464.0
2020-03-20 12:00:00,22.15,22.28,21.32,21.82,136315.0,19.2159,19.3286,18.4958,18.9296,136315.0
2020-03-20 12:30:00,21.85,22.36,21.72,21.82,106741.0,18.9556,19.398,18.8428,18.9296,106741.0
2020-03-20 13:00:00,21.8,22.24,21.71,22.03,152362.0,18.9122,19.2939,18.8341,19.1117,152362.0
2020-03-20 13:30:00,22.08,22.11,21.69,22.02,133940.0,19.1551,19.1811,18.8168,19.1031,133940.0
2020-03-20 14:00:00,22.02,22.04,21.1,21.19,134504.0,19.1031,19.1204,18.3049,18.383,134504.0
2020-03-20 14:30:00,21.2,21.55,20.93,21.06,179532.0,18.3917,18.6953,18.1575,18.2702,179532.0
2020-03-20 15:00:00,21.05,21.34,20.6,21.03,216159.0,18.2616,18.5131,17.8712,18.2442,216159.0
2020-03-20 15:30:00,21.0,21.1,20.16,20.18,707490.0,18.2182,18.3049,17.4895,17.5068,707490.0
2020-03-23 09:30:00,20.1,20.16,17.93,18.22,309795.0,17.4374,17.4895,15.5549,15.8064,309795.0
2020-03-23 10:00:00,18.2,19.16,17.84,19.14,223026.0,15.7891,16.6219,15.4768,16.6046,223026.0
2020-03-23 10:30:00,19.13,19.32,18.1,18.31,147829.0,16.5959,16.7607,15.7023,15.8845,147829.0
2020-03-23 11:00:00,18.38,18.48,17.5,17.52,121620.0,15.9453,16.032,15.1818,15.1992,121620.0
2020-03-23 11:30:00,17.51,17.91,17.46,17.76,159666.0,15.1905,15.5375,15.1471,15.4074,159666.0
2020-03-23 12:00:00,17.78,18.2,17.71,17.96,136791.0,15.4247,15.7891,15.364,15.5809,136791.0
2020-03-23 12:30:00,17.97,18.43,17.84,18.33,145771.0,15.5896,15.9886,15.4768,15.9019,145771.0
2020-03-23 13:00:00,18.31,18.35,17.79,17.82,120907.0,15.8845,15.9192,15.4334,15.4594,120907.0
2020-03-23 13:30:00,17.8,18.26,17.72,17.96,137286.0,15.4421,15.8411,15.3727,15.5809,137286.0
2020-03-23 14:00:00,18.0,18.25,17.71,18.16,144849.0,15.6156,15.8325,15.364,15.7544,144849.0
2020-03-23 14:30:00,18.13,18.18,17.56,17.64,177737.0,15.7284,15.7717,15.2339,15.3033,177737.0
2020-03-23 15:00:00,17.68,17.89,17.51,17.58,186060.0,15.338,15.5202,15.1905,15.2512,186060.0
2020-03-23 15:30:00,17.58,19.07,17.52,18.22,766606.0,15.2512,16.5438,15.1992,15.8064,766606.0
2020-03-24 09:30:00,19.6,20.2,19.2,19.53,225364.0,17.0036,17.5242,16.6566,16.9429,225364.0
2020-03-24 10:00:00,19.57,19.75,19.27,19.47,210632.0,16.9776,17.1338,16.7174,16.8909,210632.0
2020-03-24 10:30:00,19.5,20.0,19.5,19.68,163229.0,16.9169,17.3507,16.9169,17.073,163229.0
2020-03-24 11:00:00,19.67,20.0,19.36,19.93,164685.0,17.0644,17.3507,16.7954,17.2899,164685.0
2020-03-24 11:30:00,19.9,19.99,19.57,19.77,95173.0,17.2639,17.342,16.9776,17.1511,95173.0
2020-03-24 12:00:00,19.75,20.57,19.75,20.38,148482.0,17.1338,17.8451,17.1338,17.6803,148482.0
2020-03-24 12:30:00,20.38,20.89,20.22,20.65,216884.0,17.6803,18.1228,17.5415,17.9146,216884.0
2020-03-24 13:00:00,20.65,20.75,19.94,20.2,130720.0,17.9146,18.0013,17.2986,17.5242,130720.0
2020-03-24 13:30:00,20.2,20.25,19.86,19.94,90474.0,17.5242,17.5675,17.2292,17.2986,90474.0
2020-03-24 14:00:00,19.95,20.22,19.79,19.96,102760.0,17.3073,17.5415,17.1685,17.316,102760.0
2020-03-24 14:30:00,19.98,20.15,19.75,20.13,81546.0,17.3333,17.4808,17.1338,17.4634,81546.0
2020-03-24 15:00:00,20.17,20.18,19.98,20.04,140920.0,17.4981,17.5068,17.3333,17.3854,140920.0
2020-03-24 15:30:00,20.06,20.5,20.03,20.42,349839.0,17.4027,17.7844,17.3767,17.715,349839.0
2020-03-25 09:30:00,21.02,21.85,20.29,20.45,274431.0,18.2355,18.9556,17.6022,17.741,274431.0
2020-03-25 10:00:00,20.48,20.75,19.92,20.67,407543.0,17.7671,18.0013,17.2813,17.9319,407543.0
2020-03-25 10:30:00,20.67,21.5,20.48,21.45,248104.0,17.9319,18.652,17.7671,18.6086,248104.0
2020-03-25 11:00:00,21.42,22.11,21.2,21.31,239837.0,18.5826,19.1811,18.3917,18.4871,239837.0
2020-03-25 11:30:00,21.31,21.8,21.26,21.38,114727.0,18.4871,18.9122,18.4437,18.5479,114727.0
2020-03-25 12:00:00,21.4,22.21,21.38,22.12,120081.0,18.5652,19.2679,18.5479,19.1898,120081.0
2020-03-25 12:30:00,22.06,22.57,21.93,22.04,239734.0,19.1378,19.5802,19.025,19.1204,239734.0
2020-03-25 13:00:00,22.05,22.67,21.91,22.41,124352.0,19.1291,19.667,19.0076,19.4414,124352.0
2020-03-25 13:30:00,22.44,22.53,22.16,22.24,125365.0,19.4674,19.5455,19.2245,19.2939,125365.0
2020-03-25 14:00:00,22.25,22.51,21.8,22.36,128701.0,19.3026,19.5282,18.9122,19.398,128701.0
2020-03-25 14:30:00,22.32,22.49,21.84,22.23,200747.0,19.3633,19.5108,18.9469,19.2853,200747.0
2020-03-25 15:00:00,22.26,22.52,22.14,22.18,163723.0,19.3113,19.5368,19.2072,19.2419,163723.0
2020-03-25 15:30:00,22.19,22.58,21.5,21.61,581833.0,19.2506,19.5889,18.652,18.7474,581833.0
2020-03-26 09:30:00,21.79,22.08,21.11,21.7,254149.0,18.9035,19.1551,18.3136,18.8255,254149.0
2020-03-26 10:00:00,21.62,21.97,21.3,21.91,152297.0,18.7561,19.0597,18.4784,19.0076,152297.0
2020-03-26 10:30:00,21.94,22.81,21.91,22.76,165975.0,19.0337,19.7884,19.0076,19.745,165975.0
2020-03-26 11:00:00,22.79,23.38,22.53,23.29,133321.0,19.7711,20.2829,19.5455,20.2048,133321.0
2020-03-26 11:30:00,23.28,23.53,23.15,23.48,224359.0,20.1962,20.413,20.0834,20.3697,224359.0
2020-03-26 12:00:00,23.5,23.68,22.92,23.47,119523.0,20.387,20.5432,19.8839,20.361,119523.0
2020-03-26 12:30:00,23.5,23.53,23.17,23.5,75877.0,20.387,20.413,20.1007,20.387,75877.0
2020-03-26 13:00:00,23.5,23.75,22.66,22.78,157243.0,20.387,20.6039,19.6583,19.7624,157243.0
2020-03-26 13:30:00,22.76,23.35,22.53,23.17,133548.0,19.745,20.2569,19.5455,20.1007,133548.0
2020-03-26 14:00:00,23.16,23.19,22.87,23.01,89042.0,20.0921,20.1181,19.8405,19.9619,89042.0
2020-03-26 14:30:00,23.05,23.43,23.03,23.26,73615.0,19.9966,20.3263,19.9793,20.1788,73615.0
2020-03-26 15:00:00,23.26,23.3,23.01,23.23,83646.0,20.1788,20.2135,19.9619,20.1528,83646.0
2020-03-26 15:30:00,23.23,23.54,23.0,23.4,205133.0,20.1528,20.4217,19.9533,20.3003,205133.0
2020-03-27 09:30:00,22.0,22.43,21.06,21.58,193427.0,19.0857,19.4588,18.2702,18.7214,193427.0
2020-03-27 10:00:00,21.57,22.32,21.52,22.21,124647.0,18.7127,19.3633,18.6693,19.2679,124647.0
2020-03-27 10:30:00,22.23,22.26,21.8,22.06,121580.0,19.2853,19.3113,18.9122,19.1378,121580.0
2020-03-27 11:00:00,22.08,22.63,21.99,22.51,136676.0,19.1551,19.6323,19.077,19.5282,136676.0
2020-03-27 11:30:00,22.46,22.67,22.26,22.31,106961.0,19.4848,19.667,19.3113,19.3547,106961.0
2020-03-27 12:00:00,22.26,22.43,22.13,22.3,56474.0,19.3113,19.4588,19.1985,19.346,56474.0
2020-03-27 12:30:00,22.3,22.55,22.24,22.26,61258.0,19.346,19.5629,19.2939,19.3113,61258.0
2020-03-27 13:00:00,22.28,22.38,22.03,22.1,61686.0,19.3286,19.4154,19.1117,19.1725,61686.0
2020-03-27 13:30:00,22.07,22.62,22.07,22.51,78924.0,19.1464,19.6236,19.1464,19.5282,78924.0
2020-03-27 14:00:00,22.51,22.56,22.22,22.34,199291.0,19.5282,19.5715,19.2766,19.3807,199291.0
2020-03-27 14:30:00,22.34,22.57,22.22,22.51,111135.0,19.3807,19.5802,19.2766,19.5282,111135.0
2020-03-27 15:00:00,22.51,22.86,22.4,22.71,208223.0,19.5282,19.8318,19.4327,19.7017,208223.0
2020-03-27 15:30:00,22.7,22.77,22.1,22.29,526650.0,19.693,19.7537,19.1725,19.3373,526650.0
2020-03-30 09:30:00,21.91,22.15,20.93,21.68,638920.0,19.0076,19.2159,18.1575,18.8081,638920.0
2020-03-30 10:00:00,21.58,22.04,21.22,21.97,98672.0,18.7214,19.1204,18.409,19.0597,98672.0
2020-03-30 10:30:00,21.97,22.3,21.77,21.77,105501.0,19.0597,19.346,18.8862,18.8862,105501.0
2020-03-30 11:00:00,21.82,22.0,21.63,21.82,78142.0,18.9296,19.0857,18.7647,18.9296,78142.0
2020-03-30 11:30:00,21.79,22.01,21.71,21.73,72420.0,18.9035,19.0944,18.8341,18.8515,72420.0
2020-03-30 12:00:00,21.72,22.16,21.63,21.95,69437.0,18.8428,19.2245,18.7647,19.0423,69437.0
2020-03-30 12:30:00,21.95,22.01,21.77,21.86,73382.0,19.0423,19.0944,18.8862,18.9643,73382.0
2020-03-30 13:00:00,21.86,21.98,21.6,21.94,97616.0,18.9643,19.0684,18.7387,19.0337,97616.0
2020-03-30 13:30:00,21.95,22.0,21.74,21.83,66414.0,19.0423,19.0857,18.8602,18.9382,66414.0
2020-03-30 14:00:00,21.81,22.05,21.7,21.96,85416.0,18.9209,19.1291,18.8255,19.051,85416.0
2020-03-30 14:30:00,21.95,22.08,21.88,22.03,89246.0,19.0423,19.1551,18.9816,19.1117,89246.0
2020-03-30 15:00:00,22.01,22.18,21.95,22.03,95830.0,19.0944,19.2419,19.0423,19.1117,95830.0
2020-03-30 15:30:00,22.02,22.67,22.01,22.47,435152.0,19.1031,19.667,19.0944,19.4935,435152.0
2020-03-31 09:30:00,22.32,22.75,22.09,22.54,189862.0,19.3633,19.7364,19.1638,19.5542,189862.0
2020-03-31 10:00:00,22.48,22.62,22.3,22.61,165081.0,19.5021,19.6236,19.346,19.6149,165081.0
2020-03-31 10:30:00,22.58,22.68,22.37,22.4,133614.0,19.5889,19.6756,19.4067,19.4327,133614.0
2020-03-31 11:00:00,22.39,22.5,22.28,22.43,160944.0,19.4241,19.5195,19.3286,19.4588,160944.0
2020-03-31 11:30:00,22.43,22.54,22.35,22.44,114301.0,19.4588,19.5542,19.3894,19.4674,114301.0
2020-03-31 12:00:00,22.45,22.46,21.94,22.09,107660.0,19.4761,19.4848,19.0337,19.1638,107660.0
2020-03-31 12:30:00,22.1,22.27,22.02,22.08,168674.0,19.1725,19.32,19.1031,19.1551,168674.0
2020-03-31 13:00:00,22.06,22.08,21.84,21.86,123839.0,19.1378,19.1551,18.9469,18.9643,123839.0
2020-03-31 13:30:00,21.86,22.15,21.85,22.08,109599.0,18.9643,19.2159,18.9556,19.1551,109599.0
2020-03-31 14:00:00,22.07,22.11,21.91,22.01,60535.0,19.1464,19.1811,19.0076,19.0944,60535.0
2020-03-31 14:30:00,22.01,22.2,21.98,22.04,131979.0,19.0944,19.2592,19.0684,19.1204,131979.0
2020-03-31 15:00:00,22.05,22.26,21.88,21.98,161921.0,19.1291,19.3113,18.9816,19.0684,161921.0
2020-03-31 15:30:00,21.94,22.2,21.84,22.05,439040.0,19.0337,19.2592,18.9469,19.1291,439040.0
2020-04-01 09:30:00,20.79,21.06,20.22,20.37,212839.0,18.036,18.2702,17.5415,17.6716,212839.0
2020-04-01 10:00:00,20.41,20.73,20.28,20.58,248833.0,17.7063,17.984,17.5936,17.8538,248833.0
2020-04-01 10:30:00,20.58,20.95,20.56,20.75,226738.0,17.8538,18.1748,17.8365,18.0013,226738.0
2020-04-01 11:00:00,20.73,21.07,20.71,20.88,78843.0,17.984,18.2789,17.9666,18.1141,78843.0
2020-04-01 11:30:00,20.88,20.95,20.64,20.75,135376.0,18.1141,18.1748,17.9059,18.0013,135376.0
2020-04-01 12:00:00,20.74,20.79,20.3,20.32,64211.0,17.9926,18.036,17.6109,17.6283,64211.0
2020-04-01 12:30:00,20.35,20.51,20.23,20.33,83955.0,17.6543,17.7931,17.5502,17.6369,83955.0
2020-04-01 13:00:00,20.31,20.44,20.16,20.28,60053.0,17.6196,17.7324,17.4895,17.5936,60053.0
2020-04-01 13:30:00,20.29,20.65,20.24,20.57,98995.0,17.6022,17.9146,17.5589,17.8451,98995.0
2020-04-01 14:00:00,20.57,20.59,20.41,20.5,66654.0,17.8451,17.8625,17.7063,17.7844,66654.0
2020-04-01 14:30:00,20.5,20.5,20.26,20.28,71357.0,17.7844,17.7844,17.5762,17.5936,71357.0
2020-04-01 15:00:00,20.28,20.28,19.92,19.93,126773.0,17.5936,17.5936,17.2813,17.2899,126773.0
2020-04-01 15:30:00,19.93,20.26,19.84,20.14,434789.0,17.2899,17.5762,17.2119,17.4721,434789.0
2020-04-02 09:30:00,19.77,20.43,19.71,20.14,173456.0,17.1511,17.7237,17.0991,17.4721,173456.0
2020-04-02 10:00:00,20.2,20.32,19.97,20.28,186655.0,17.5242,17.6283,17.3246,17.5936,186655.0
2020-04-02 10:30:00,20.28,20.88,20.18,20.26,203420.0,17.5936,18.1141,17.5068,17.5762,203420.0
2020-04-02 11:00:00,20.26,20.48,19.61,19.72,168414.0,17.5762,17.7671,17.0123,17.1077,168414.0
2020-04-02 11:30:00,19.7,20.55,19.65,20.39,95383.0,17.0904,17.8278,17.047,17.689,95383.0
2020-04-02 12:00:00,20.37,20.59,20.26,20.27,54084.0,17.6716,17.8625,17.5762,17.5849,54084.0
2020-04-02 12:30:00,20.26,20.46,20.18,20.31,51856.0,17.5762,17.7497,17.5068,17.6196,51856.0
2020-04-02 13:00:00,20.31,20.33,20.07,20.07,91563.0,17.6196,17.6369,17.4114,17.4114,91563.0
2020-04-02 13:30:00,20.05,20.1,19.8,19.82,86161.0,17.394,17.4374,17.1771,17.1945,86161.0
2020-04-02 14:00:00,19.81,19.96,19.43,19.62,120655.0,17.1858,17.316,16.8562,17.021,120655.0
2020-04-02 14:30:00,19.64,20.08,19.5,20.05,172907.0,17.0383,17.4201,16.9169,17.394,172907.0
2020-04-02 15:00:00,20.06,20.09,19.77,19.92,123343.0,17.4027,17.4287,17.1511,17.2813,123343.0
2020-04-02 15:30:00,19.92,20.17,19.83,19.95,269316.0,17.2813,17.4981,17.2032,17.3073,269316.0
2020-04-03 09:30:00,20.0,20.32,19.54,19.72,109052.0,17.3507,17.6283,16.9516,17.1077,109052.0
2020-04-03 10:00:00,19.69,19.82,18.92,18.98,132307.0,17.0817,17.1945,16.4137,16.4658,132307.0
2020-04-03 10:30:00,18.96,19.02,18.61,18.67,110589.0,16.4484,16.5005,16.1448,16.1968,110589.0
2020-04-03 11:00:00,18.68,18.86,18.53,18.86,87715.0,16.2055,16.3617,16.0754,16.3617,87715.0
2020-04-03 11:30:00,18.82,18.9,18.59,18.69,72731.0,16.327,16.3964,16.1274,16.2142,72731.0
2020-04-03 12:00:00,18.71,18.75,18.25,18.32,102409.0,16.2315,16.2662,15.8325,15.8932,102409.0
2020-04-03 12:30:00,18.32,18.42,18.11,18.25,94835.0,15.8932,15.98,15.711,15.8325,94835.0
2020-04-03 13:00:00,18.25,18.35,18.21,18.33,92334.0,15.8325,15.9192,15.7978,15.9019,92334.0
2020-04-03 13:30:00,18.32,18.32,18.05,18.13,60183.0,15.8932,15.8932,15.659,15.7284,60183.0
2020-04-03 14:00:00,18.14,18.33,18.13,18.28,94533.0,15.737,15.9019,15.7284,15.8585,94533.0
2020-04-03 14:30:00,18.29,18.44,18.21,18.41,90641.0,15.8672,15.9973,15.7978,15.9713,90641.0
2020-04-03 15:00:00,18.42,18.6,18.31,18.46,133383.0,15.98,16.1361,15.8845,16.0147,133383.0
2020-04-03 15:30:00,18.48,18.55,18.16,18.3,305538.0,16.032,16.0927,15.7544,15.8758,305538.0
2020-04-06 09:30:00,19.21,20.18,19.04,19.95,327715.0,16.6653,17.5068,16.5178,17.3073,327715.0
2020-04-06 10:00:00,19.97,20.61,19.96,20.08,191429.0,17.3246,17.8799,17.316,17.4201,191429.0
2020-04-06 10:30:00,20.1,20.1,19.53,19.91,209004.0,17.4374,17.4374,16.9429,17.2726,209004.0
2020-04-06 11:00:00,19.89,20.3,19.74,20.3,112754.0,17.2552,17.6109,17.1251,17.6109,112754.0
2020-04-06 11:30:00,20.31,20.84,20.17,20.71,120754.0,17.6196,18.0794,17.4981,17.9666,120754.0
2020-04-06 12:00:00,20.73,21.49,20.69,21.45,191702.0,17.984,18.6433,17.9493,18.6086,191702.0
2020-04-06 12:30:00,21.45,21.55,21.05,21.27,160068.0,18.6086,18.6953,18.2616,18.4524,160068.0
2020-04-06 13:00:00,21.32,21.73,21.3,21.67,186673.0,18.4958,18.8515,18.4784,18.7994,186673.0
2020-04-06 13:30:00,21.66,21.96,21.64,21.73,178504.0,18.7908,19.051,18.7734,18.8515,178504.0
2020-04-06 14:00:00,21.67,21.87,21.41,21.87,131134.0,18.7994,18.9729,18.5739,18.9729,131134.0
2020-04-06 14:30:00,21.85,22.1,21.74,22.07,230487.0,18.9556,19.1725,18.8602,19.1464,230487.0
2020-04-06 15:00:00,22.06,22.08,21.75,21.87,151257.0,19.1378,19.1551,18.8688,18.9729,151257.0
2020-04-06 15:30:00,21.85,22.29,21.63,22.1,504430.0,18.9556,19.3373,18.7647,19.1725,504430.0
2020-04-07 09:30:00,24.27,25.88,24.1,25.7,521601.0,21.055,22.4517,20.9075,22.2956,521601.0
2020-04-07 10:00:00,25.66,25.87,23.94,23.98,449276.0,22.2609,22.4431,20.7687,20.8034,449276.0
2020-04-07 10:30:00,23.95,24.34,23.36,23.81,275627.0,20.7774,21.1157,20.2656,20.656,275627.0
2020-04-07 11:00:00,23.88,24.42,23.57,24.03,156711.0,20.7167,21.1852,20.4477,20.8468,156711.0
2020-04-07 11:30:00,23.97,24.63,23.94,24.34,204759.0,20.7948,21.3673,20.7687,21.1157,204759.0
2020-04-07 12:00:00,24.33,24.56,24.07,24.56,190199.0,21.1071,21.3066,20.8815,21.3066,190199.0
2020-04-07 12:30:00,24.56,24.63,24.23,24.27,113816.0,21.3066,21.3673,21.0203,21.055,113816.0
2020-04-07 13:00:00,24.3,24.33,23.69,23.85,95123.0,21.081,21.1071,20.5519,20.6907,95123.0
2020-04-07 13:30:00,23.89,23.91,23.6,23.61,90706.0,20.7254,20.7427,20.4738,20.4824,90706.0
2020-04-07 14:00:00,23.63,23.64,22.94,23.12,180959.0,20.4998,20.5085,19.9012,20.0574,180959.0
2020-04-07 14:30:00,23.13,23.28,22.55,22.68,107787.0,20.066,20.1962,19.5629,19.6756,107787.0
2020-04-07 15:00:00,22.69,23.16,22.5,22.6,149528.0,19.6843,20.0921,19.5195,19.6062,149528.0
2020-04-07 15:30:00,22.61,23.12,22.48,22.61,560372.0,19.6149,20.0574,19.5021,19.6149,560372.0
2020-04-08 09:30:00,23.11,23.32,22.4,22.71,163365.0,20.0487,20.2309,19.4327,19.7017,163365.0
2020-04-08 10:00:00,22.7,22.92,22.48,22.82,76157.0,19.693,19.8839,19.5021,19.7971,76157.0
2020-04-08 10:30:00,22.79,23.11,22.62,23.09,141487.0,19.7711,20.0487,19.6236,20.0313,141487.0
2020-04-08 11:00:00,23.11,23.83,23.11,23.77,175996.0,20.0487,20.6733,20.0487,20.6213,175996.0
2020-04-08 11:30:00,23.77,23.82,23.45,23.54,183759.0,20.6213,20.6646,20.3436,20.4217,183759.0
2020-04-08 12:00:00,23.52,23.66,23.32,23.39,90400.0,20.4044,20.5258,20.2309,20.2916,90400.0
2020-04-08 12:30:00,23.42,23.76,23.35,23.39,116349.0,20.3176,20.6126,20.2569,20.2916,116349.0
2020-04-08 13:00:00,23.4,23.62,23.31,23.5,116820.0,20.3003,20.4911,20.2222,20.387,116820.0
2020-04-08 13:30:00,23.5,23.55,23.08,23.08,71090.0,20.387,20.4304,20.0227,20.0227,71090.0
2020-04-08 14:00:00,23.08,23.51,23.07,23.39,115489.0,20.0227,20.3957,20.014,20.2916,115489.0
2020-04-08 14:30:00,23.39,23.48,23.18,23.2,65879.0,20.2916,20.3697,20.1094,20.1268,65879.0
2020-04-08 15:00:00,23.18,23.32,22.95,23.12,106426.0,20.1094,20.2309,19.9099,20.0574,106426.0
2020-04-08 15:30:00,23.13,23.39,23.0,23.14,334979.0,20.066,20.2916,19.9533,20.0747,334979.0
2020-04-09 09:30:00,23.96,25.6,23.86,25.6,253636.0,20.7861,22.2088,20.6993,22.2088,253636.0
2020-04-09 10:00:00,25.6,25.9,25.34,25.8,229347.0,22.2088,22.4691,21.9833,22.3823,229347.0
2020-04-09 10:30:00,25.82,26.0,25.42,25.51,245926.0,22.3997,22.5559,22.0527,22.1308,245926.0
2020-04-09 11:00:00,25.51,25.81,25.29,25.71,195221.0,22.1308,22.391,21.9399,22.3043,195221.0
2020-04-09 11:30:00,25.69,25.77,25.47,25.69,120477.0,22.2869,22.3563,22.0961,22.2869,120477.0
2020-04-09 12:00:00,25.69,25.97,25.65,25.77,104159.0,22.2869,22.5298,22.2522,22.3563,104159.0
2020-04-09 12:30:00,25.77,26.02,25.7,25.94,102824.0,22.3563,22.5732,22.2956,22.5038,102824.0
2020-04-09 13:00:00,25.94,26.03,25.63,25.97,197615.0,22.5038,22.5819,22.2349,22.5298,197615.0
2020-04-09 13:30:00,25.98,26.04,25.53,25.75,98414.0,22.5385,22.5906,22.1481,22.339,98414.0
2020-04-09 14:00:00,25.75,25.75,25.38,25.43,93921.0,22.339,22.339,22.018,22.0614,93921.0
2020-04-09 14:30:00,25.44,25.58,24.92,25.14,213473.0,22.07,22.1915,21.6189,21.8098,213473.0
2020-04-09 15:00:00,25.15,25.23,24.81,24.94,157512.0,21.8184,21.8879,21.5235,21.6363,157512.0
2020-04-09 15:30:00,24.99,25.2,24.89,25.02,319695.0,21.6796,21.8618,21.5929,21.7057,319695.0
2020-04-13 09:30:00,25.09,25.63,24.02,24.1,212736.0,21.7664,22.2349,20.8381,20.9075,212736.0
2020-04-13 10:00:00,24.1,24.26,23.25,23.61,114243.0,20.9075,21.0463,20.1701,20.4824,114243.0
2020-04-13 10:30:00,23.53,23.61,23.01,23.04,104537.0,20.413,20.4824,19.9619,19.988,104537.0
2020-04-13 11:00:00,23.03,23.15,22.86,23.05,92619.0,19.9793,20.0834,19.8318,19.9966,92619.0
2020-04-13 11:30:00,23.08,23.22,22.73,23.09,121512.0,20.0227,20.1441,19.719,20.0313,121512.0
2020-04-13 12:00:00,23.1,23.56,22.99,23.13,111058.0,20.04,20.4391,19.9446,20.066,111058.0
2020-04-13 12:30:00,23.13,23.13,22.78,22.85,81221.0,20.066,20.066,19.7624,19.8231,81221.0
2020-04-13 13:00:00,22.84,22.92,22.71,22.8,51097.0,19.8144,19.8839,19.7017,19.7797,51097.0
2020-04-13 13:30:00,22.79,23.02,22.78,22.8,45377.0,19.7711,19.9706,19.7624,19.7797,45377.0
2020-04-13 14:00:00,22.83,22.99,22.75,22.81,61168.0,19.8058,19.9446,19.7364,19.7884,61168.0
2020-04-13 14:30:00,22.82,22.98,22.7,22.97,65260.0,19.7971,19.9359,19.693,19.9272,65260.0
2020-04-13 15:00:00,22.96,23.1,22.82,23.01,73927.0,19.9186,20.04,19.7971,19.9619,73927.0
2020-04-13 15:30:00,22.98,23.16,22.93,23.07,191743.0,19.9359,20.0921,19.8925,20.014,191743.0
2020-04-14 09:30:00,24.02,24.23,23.32,23.98,268290.0,20.8381,21.0203,20.2309,20.8034,268290.0
2020-04-14 10:00:00,23.93,24.06,23.62,23.77,180920.0,20.7601,20.8728,20.4911,20.6213,180920.0
2020-04-14 10:30:00,23.8,23.88,23.31,23.38,97785.0,20.6473,20.7167,20.2222,20.2829,97785.0
2020-04-14 11:00:00,23.37,23.4,22.77,23.0,163541.0,20.2742,20.3003,19.7537,19.9533,163541.0
2020-04-14 11:30:00,22.99,23.33,22.96,22.98,103885.0,19.9446,20.2395,19.9186,19.9359,103885.0
2020-04-14 12:00:00,22.99,23.25,22.99,23.03,70355.0,19.9446,20.1701,19.9446,19.9793,70355.0
2020-04-14 12:30:00,23.05,23.17,23.02,23.07,83765.0,19.9966,20.1007,19.9706,20.014,83765.0
2020-04-14 13:00:00,23.07,23.12,22.98,23.1,73488.0,20.014,20.0574,19.9359,20.04,73488.0
2020-04-14 13:30:00,23.1,23.19,22.96,22.98,88614.0,20.04,20.1181,19.9186,19.9359,88614.0
2020-04-14 14:00:00,22.98,23.06,22.87,22.92,63909.0,19.9359,20.0053,19.8405,19.8839,63909.0
2020-04-14 14:30:00,22.93,22.96,22.83,22.89,66036.0,19.8925,19.9186,19.8058,19.8578,66036.0
2020-04-14 15:00:00,22.88,23.13,22.86,23.12,98792.0,19.8491,20.066,19.8318,20.0574,98792.0
2020-04-14 15:30:00,23.12,23.46,23.09,23.36,300237.0,20.0574,20.3523,20.0313,20.2656,300237.0
2020-04-15 09:30:00,22.52,22.69,21.91,22.24,232703.0,19.5368,19.6843,19.0076,19.2939,232703.0
2020-04-15 10:00:00,22.25,22.43,22.07,22.17,126814.0,19.3026,19.4588,19.1464,19.2332,126814.0
2020-04-15 10:30:00,22.16,22.33,22.01,22.09,122159.0,19.2245,19.372,19.0944,19.1638,122159.0
2020-04-15 11:00:00,22.12,22.17,21.85,21.89,241474.0,19.1898,19.2332,18.9556,18.9903,241474.0
2020-04-15 11:30:00,21.9,22.38,21.9,22.21,222039.0,18.999,19.4154,18.999,19.2679,222039.0
2020-04-15 12:00:00,22.21,22.34,22.16,22.27,152192.0,19.2679,19.3807,19.2245,19.32,152192.0
2020-04-15 12:30:00,22.27,22.5,22.24,22.37,121339.0,19.32,19.5195,19.2939,19.4067,121339.0
2020-04-15 13:00:00,22.35,22.57,22.34,22.34,148086.0,19.3894,19.5802,19.3807,19.3807,148086.0
2020-04-15 13:30:00,22.38,22.43,22.19,22.38,101651.0,19.4154,19.4588,19.2506,19.4154,101651.0
2020-04-15 14:00:00,22.39,22.55,22.39,22.54,75653.0,19.4241,19.5629,19.4241,19.5542,75653.0
2020-04-15 14:30:00,22.55,22.67,22.39,22.45,139117.0,19.5629,19.667,19.4241,19.4761,139117.0
2020-04-15 15:00:00,22.45,22.48,22.27,22.32,77783.0,19.4761,19.5021,19.32,19.3633,77783.0
2020-04-15 15:30:00,22.32,22.45,22.21,22.31,391340.0,19.3633,19.4761,19.2679,19.3547,391340.0
2020-04-16 09:30:00,21.89,22.0,21.2,21.22,182974.0,19.3397,19.4369,18.7301,18.7478,182974.0
2020-04-16 10:00:00,21.21,21.48,21.02,21.48,145122.0,18.7389,18.9775,18.5711,18.9775,145122.0
2020-04-16 10:30:00,21.48,21.68,21.34,21.62,77428.0,18.9775,19.1542,18.8538,19.1012,77428.0
2020-04-16 11:00:00,21.62,21.9,21.58,21.73,121695.0,19.1012,19.3485,19.0658,19.1983,121695.0
2020-04-16 11:30:00,21.75,21.96,21.59,21.89,103177.0,19.216,19.4015,19.0747,19.3397,103177.0
2020-04-16 12:00:00,21.91,21.94,21.43,21.49,59331.0,19.3574,19.3839,18.9333,18.9863,59331.0
2020-04-16 12:30:00,21.48,21.53,21.3,21.51,71183.0,18.9775,19.0216,18.8184,19.004,71183.0
2020-04-16 13:00:00,21.52,21.62,21.41,21.52,66189.0,19.0128,19.1012,18.9156,19.0128,66189.0
2020-04-16 13:30:00,21.52,21.61,21.41,21.46,41899.0,19.0128,19.0923,18.9156,18.9598,41899.0
2020-04-16 14:00:00,21.46,21.56,21.4,21.53,56739.0,18.9598,19.0481,18.9068,19.0216,56739.0
2020-04-16 14:30:00,21.53,21.65,21.42,21.51,69825.0,19.0216,19.1277,18.9245,19.004,69825.0
2020-04-16 15:00:00,21.51,21.8,21.48,21.77,108855.0,19.004,19.2602,18.9775,19.2337,108855.0
2020-04-16 15:30:00,21.77,21.9,21.72,21.74,326673.0,19.2337,19.3485,19.1895,19.2072,326673.0
2020-04-17 09:30:00,22.72,23.73,22.6,23.37,313560.0,20.073,20.9653,19.967,20.6473,313560.0
2020-04-17 10:00:00,23.34,23.38,22.63,22.78,225396.0,20.6208,20.6561,19.9935,20.126,225396.0
2020-04-17 10:30:00,22.79,22.8,22.45,22.56,314818.0,20.1348,20.1437,19.8345,19.9316,314818.0
2020-04-17 11:00:00,22.55,22.71,22.36,22.44,482043.0,19.9228,20.0642,19.7549,19.8256,482043.0
2020-04-17 11:30:00,22.44,22.63,22.41,22.5,273894.0,19.8256,19.9935,19.7991,19.8786,273894.0
2020-04-17 12:00:00,22.52,23.09,22.48,22.95,366351.0,19.8963,20.3999,19.861,20.2762,366351.0
2020-04-17 12:30:00,22.98,23.16,22.97,23.02,93843.0,20.3027,20.4617,20.2939,20.338,93843.0
2020-04-17 13:00:00,23.02,23.26,23.0,23.14,83954.0,20.338,20.5501,20.3204,20.4441,83954.0
2020-04-17 13:30:00,23.18,23.21,22.91,22.95,228135.0,20.4794,20.5059,20.2409,20.2762,228135.0
2020-04-17 14:00:00,22.94,22.99,22.77,22.89,141014.0,20.2674,20.3115,20.1172,20.2232,141014.0
2020-04-17 14:30:00,22.89,22.9,22.64,22.81,70026.0,20.2232,20.232,20.0023,20.1525,70026.0
2020-04-17 15:00:00,22.83,22.91,22.73,22.86,191296.0,20.1702,20.2409,20.0818,20.1967,191296.0
2020-04-17 15:30:00,22.87,23.02,22.82,22.89,534410.0,20.2055,20.338,20.1613,20.2232,534410.0
2020-04-20 09:30:00,22.28,22.67,21.87,22.31,150250.0,19.6843,20.0288,19.322,19.7108,150250.0
2020-04-20 10:00:00,22.34,22.45,22.18,22.21,94464.0,19.7373,19.8345,19.5959,19.6224,94464.0
2020-04-20 10:30:00,22.23,22.76,22.23,22.74,169209.0,19.6401,20.1083,19.6401,20.0907,169209.0
2020-04-20 11:00:00,22.75,23.03,22.62,22.99,173108.0,20.0995,20.3469,19.9847,20.3115,173108.0
2020-04-20 11:30:00,22.98,23.1,22.91,23.0,106002.0,20.3027,20.4087,20.2409,20.3204,106002.0
2020-04-20 12:00:00,23.0,23.02,22.78,22.93,97846.0,20.3204,20.338,20.126,20.2585,97846.0
2020-04-20 12:30:00,22.93,23.03,22.89,22.96,66162.0,20.2585,20.3469,20.2232,20.285,66162.0
2020-04-20 13:00:00,22.97,22.97,22.64,22.75,119907.0,20.2939,20.2939,20.0023,20.0995,119907.0
2020-04-20 13:30:00,22.75,22.82,22.62,22.67,163262.0,20.0995,20.1613,19.9847,20.0288,163262.0
2020-04-20 14:00:00,22.66,22.71,22.35,22.36,125915.0,20.02,20.0642,19.7461,19.7549,125915.0
2020-04-20 14:30:00,22.36,22.56,22.32,22.34,123667.0,19.7549,19.9316,19.7196,19.7373,123667.0
2020-04-20 15:00:00,22.33,22.5,22.33,22.49,103416.0,19.7284,19.8786,19.7284,19.8698,103416.0
2020-04-20 15:30:00,22.51,22.58,22.36,22.37,415005.0,19.8875,19.9493,19.7549,19.7638,415005.0
2020-04-21 09:30:00,21.69,22.89,21.5,22.66,146258.0,19.163,20.2232,18.9951,20.02,146258.0
2020-04-21 10:00:00,22.65,22.93,22.46,22.91,168446.0,20.0112,20.2585,19.8433,20.2409,168446.0
2020-04-21 10:30:00,22.91,22.92,22.64,22.72,110075.0,20.2409,20.2497,20.0023,20.073,110075.0
2020-04-21 11:00:00,22.73,22.87,22.37,22.7,166359.0,20.0818,20.2055,19.7638,20.0553,166359.0
2020-04-21 11:30:00,22.71,22.89,22.52,22.6,199685.0,20.0642,20.2232,19.8963,19.967,199685.0
2020-04-21 12:00:00,22.6,22.77,22.55,22.62,109164.0,19.967,20.1172,19.9228,19.9847,109164.0
2020-04-21 12:30:00,22.62,22.75,22.45,22.64,92913.0,19.9847,20.0995,19.8345,20.0023,92913.0
2020-04-21 13:00:00,22.64,22.78,22.49,22.78,88506.0,20.0023,20.126,19.8698,20.126,88506.0
2020-04-21 13:30:00,22.77,23.0,22.56,22.6,99233.0,20.1172,20.3204,19.9316,19.967,99233.0
2020-04-21 14:00:00,22.61,22.66,22.46,22.57,70199.0,19.9758,20.02,19.8433,19.9405,70199.0
2020-04-21 14:30:00,22.57,22.59,22.44,22.51,82096.0,19.9405,19.9581,19.8256,19.8875,82096.0
2020-04-21 15:00:00,22.51,22.78,22.51,22.69,80412.0,19.8875,20.126,19.8875,20.0465,80412.0
2020-04-21 15:30:00,22.69,22.9,22.64,22.77,269835.0,20.0465,20.232,20.0023,20.1172,269835.0
2020-04-22 09:30:00,23.24,23.31,22.41,22.41,397759.0,20.5324,20.5943,19.7991,19.7991,397759.0
2020-04-22 10:00:00,22.41,22.54,22.31,22.46,137400.0,19.7991,19.914,19.7108,19.8433,137400.0
2020-04-22 10:30:00,22.46,22.82,22.19,22.31,166510.0,19.8433,20.1613,19.6047,19.7108,166510.0
2020-04-22 11:00:00,22.31,22.46,22.04,22.4,188891.0,19.7108,19.8433,19.4722,19.7903,188891.0
2020-04-22 11:30:00,22.39,22.52,22.28,22.35,87245.0,19.7814,19.8963,19.6843,19.7461,87245.0
2020-04-22 12:00:00,22.35,22.35,22.06,22.18,86982.0,19.7461,19.7461,19.4899,19.5959,86982.0
2020-04-22 12:30:00,22.21,22.35,22.14,22.23,174472.0,19.6224,19.7461,19.5606,19.6401,174472.0
2020-04-22 13:00:00,22.21,22.22,21.9,21.95,104821.0,19.6224,19.6313,19.3485,19.3927,104821.0
2020-04-22 13:30:00,21.98,22.01,21.78,21.8,124948.0,19.4192,19.4457,19.2425,19.2602,124948.0
2020-04-22 14:00:00,21.81,21.84,21.66,21.76,126518.0,19.269,19.2955,19.1365,19.2248,126518.0
2020-04-22 14:30:00,21.73,21.94,21.72,21.77,139945.0,19.1983,19.3839,19.1895,19.2337,139945.0
2020-04-22 15:00:00,21.77,21.85,21.67,21.71,184137.0,19.2337,19.3044,19.1453,19.1807,184137.0
2020-04-22 15:30:00,21.71,21.76,21.5,21.57,572869.0,19.1807,19.2248,18.9951,19.057,572869.0
2020-04-23 09:30:00,21.54,21.69,21.05,21.33,513493.0,19.0305,19.163,18.5976,18.8449,513493.0
2020-04-23 10:00:00,21.33,21.64,21.28,21.59,191321.0,18.8449,19.1188,18.8008,19.0747,191321.0
2020-04-23 10:30:00,21.57,22.22,21.56,22.05,174848.0,19.057,19.6313,19.0481,19.4811,174848.0
2020-04-23 11:00:00,22.04,22.14,21.94,22.0,116648.0,19.4722,19.5606,19.3839,19.4369,116648.0
2020-04-23 11:30:00,22.01,22.3,21.86,22.25,153845.0,19.4457,19.7019,19.3132,19.6578,153845.0
2020-04-23 12:00:00,22.26,22.54,22.22,22.42,167673.0,19.6666,19.914,19.6313,19.808,167673.0
2020-04-23 12:30:00,22.42,22.5,21.94,22.06,332165.0,19.808,19.8786,19.3839,19.4899,332165.0
2020-04-23 13:00:00,22.08,22.14,21.83,22.01,155624.0,19.5076,19.5606,19.2867,19.4457,155624.0
2020-04-23 13:30:00,21.99,22.11,21.83,21.98,110549.0,19.428,19.5341,19.2867,19.4192,110549.0
2020-04-23 14:00:00,22.02,22.16,21.9,22.04,83612.0,19.4546,19.5782,19.3485,19.4722,83612.0
2020-04-23 14:30:00,22.02,22.19,21.97,22.16,186837.0,19.4546,19.6047,19.4104,19.5782,186837.0
2020-04-23 15:00:00,22.17,22.17,21.89,22.06,206297.0,19.5871,19.5871,19.3397,19.4899,206297.0
2020-04-23 15:30:00,22.05,22.26,21.96,22.03,454714.0,19.4811,19.6666,19.4015,19.4634,454714.0
2020-04-24 09:30:00,22.37,22.68,22.23,22.41,246954.0,19.7638,20.0377,19.6401,19.7991,246954.0
2020-04-24 10:00:00,22.48,22.57,22.23,22.4,152154.0,19.861,19.9405,19.6401,19.7903,152154.0
2020-04-24 10:30:00,22.41,22.59,22.31,22.39,129614.0,19.7991,19.9581,19.7108,19.7814,129614.0
2020-04-24 11:00:00,22.39,22.56,22.18,22.5,95767.0,19.7814,19.9316,19.5959,19.8786,95767.0
2020-04-24 11:30:00,22.51,22.52,22.31,22.37,86847.0,19.8875,19.8963,19.7108,19.7638,86847.0
2020-04-24 12:00:00,22.36,22.43,22.09,22.25,92643.0,19.7549,19.8168,19.5164,19.6578,92643.0
2020-04-24 12:30:00,22.25,22.41,22.13,22.35,58033.0,19.6578,19.7991,19.5517,19.7461,58033.0
2020-04-24 13:00:00,22.35,22.61,22.26,22.59,73164.0,19.7461,19.9758,19.6666,19.9581,73164.0
2020-04-24 13:30:00,22.58,22.74,22.52,22.74,53457.0,19.9493,20.0907,19.8963,20.0907,53457.0
2020-04-24 14:00:00,22.74,22.84,22.62,22.82,94747.0,20.0907,20.179,19.9847,20.1613,94747.0
2020-04-24 14:30:00,22.83,23.07,22.83,23.07,67100.0,20.1702,20.3822,20.1702,20.3822,67100.0
2020-04-24 15:00:00,23.06,23.27,23.03,23.24,92991.0,20.3734,20.5589,20.3469,20.5324,92991.0
2020-04-24 15:30:00,23.25,23.33,22.99,23.05,408163.0,20.5413,20.6119,20.3115,20.3646,408163.0
2020-04-27 09:30:00,23.49,24.18,23.31,24.14,308625.0,20.7533,21.3629,20.5943,21.3276,308625.0
2020-04-27 10:00:00,24.12,24.69,24.07,24.6,242392.0,21.3099,21.8135,21.2657,21.734,242392.0
2020-04-27 10:30:00,24.64,25.18,24.63,25.11,213390.0,21.7693,22.2464,21.7605,22.1846,213390.0
2020-04-27 11:00:00,25.1,25.24,24.73,24.79,201348.0,22.1757,22.2994,21.8488,21.9018,201348.0
2020-04-27 11:30:00,24.8,24.92,24.62,24.79,86588.0,21.9107,22.0167,21.7516,21.9018,86588.0
2020-04-27 12:00:00,24.8,24.95,24.72,24.77,136976.0,21.9107,22.0432,21.84,21.8842,136976.0
2020-04-27 12:30:00,24.79,24.95,24.65,24.92,432365.0,21.9018,22.0432,21.7781,22.0167,432365.0
2020-04-27 13:00:00,24.89,24.93,24.8,24.91,133101.0,21.9902,22.0255,21.9107,22.0079,133101.0
2020-04-27 13:30:00,24.91,24.99,24.84,24.96,86264.0,22.0079,22.0785,21.946,22.052,86264.0
2020-04-27 14:00:00,24.99,25.12,24.91,25.01,101531.0,22.0785,22.1934,22.0079,22.0962,101531.0
2020-04-27 14:30:00,25.02,25.09,24.87,24.97,76588.0,22.105,22.1669,21.9725,22.0609,76588.0
2020-04-27 15:00:00,24.96,25.22,24.96,25.0,174403.0,22.052,22.2817,22.052,22.0874,174403.0
2020-04-27 15:30:00,25.01,25.03,24.76,24.79,341230.0,22.0962,22.1139,21.8753,21.9018,341230.0
2020-04-28 09:30:00,25.36,26.89,25.36,25.96,387435.0,22.4054,23.7572,22.4054,22.9355,387435.0
2020-04-28 10:00:00,25.93,26.03,25.5,25.54,236539.0,22.909,22.9974,22.5291,22.5645,236539.0
2020-04-28 10:30:00,25.56,25.63,24.74,24.82,190728.0,22.5821,22.644,21.8577,21.9283,190728.0
2020-04-28 11:00:00,24.82,25.34,24.79,25.17,205274.0,21.9283,22.3878,21.9018,22.2376,205274.0
2020-04-28 11:30:00,25.16,25.28,25.06,25.17,228305.0,22.2287,22.3347,22.1404,22.2376,228305.0
2020-04-28 12:00:00,25.18,25.42,25.06,25.09,150481.0,22.2464,22.4584,22.1404,22.1669,150481.0
2020-04-28 12:30:00,25.08,25.19,24.93,25.12,104169.0,22.158,22.2552,22.0255,22.1934,104169.0
2020-04-28 13:00:00,25.14,25.39,25.14,25.35,86444.0,22.2111,22.4319,22.2111,22.3966,86444.0
2020-04-28 13:30:00,25.33,25.4,25.18,25.22,107544.0,22.3789,22.4408,22.2464,22.2817,107544.0
2020-04-28 14:00:00,25.23,25.64,25.22,25.59,137891.0,22.2906,22.6528,22.2817,22.6086,137891.0
2020-04-28 14:30:00,25.6,25.7,25.51,25.61,142528.0,22.6175,22.7058,22.538,22.6263,142528.0
2020-04-28 15:00:00,25.62,25.63,25.46,25.59,145811.0,22.6351,22.644,22.4938,22.6086,145811.0
2020-04-28 15:30:00,25.59,25.65,25.36,25.38,345355.0,22.6086,22.6616,22.4054,22.4231,345355.0
2020-04-29 09:30:00,27.01,27.14,26.06,26.93,321407.0,23.8632,23.978,23.0239,23.7925,321407.0
2020-04-29 10:00:00,26.97,27.24,26.73,27.22,199809.0,23.8279,24.0664,23.6158,24.0487,199809.0
2020-04-29 10:30:00,27.21,27.74,27.21,27.57,169795.0,24.0399,24.5081,24.0399,24.3579,169795.0
2020-04-29 11:00:00,27.56,27.63,27.18,27.35,131328.0,24.3491,24.411,24.0134,24.1636,131328.0
2020-04-29 11:30:00,27.36,27.36,27.05,27.11,100913.0,24.1724,24.1724,23.8985,23.9515,100913.0
2020-04-29 12:00:00,27.12,27.25,26.96,27.13,109602.0,23.9604,24.0752,23.819,23.9692,109602.0
2020-04-29 12:30:00,27.14,27.58,27.13,27.54,91316.0,23.978,24.3668,23.9692,24.3314,91316.0
2020-04-29 13:00:00,27.55,27.84,27.55,27.73,110197.0,24.3403,24.5965,24.3403,24.4993,110197.0
2020-04-29 13:30:00,27.74,27.74,27.41,27.41,122334.0,24.5081,24.5081,24.2166,24.2166,122334.0
2020-04-29 14:00:00,27.42,27.75,27.39,27.58,169627.0,24.2254,24.517,24.1989,24.3668,169627.0
2020-04-29 14:30:00,27.59,27.72,27.43,27.48,154653.0,24.3756,24.4905,24.2343,24.2784,154653.0
2020-04-29 15:00:00,27.49,27.49,27.22,27.4,92893.0,24.2873,24.2873,24.0487,24.2078,92893.0
2020-04-29 15:30:00,27.39,27.53,27.35,27.45,435549.0,24.1989,24.3226,24.1636,24.2519,435549.0
2020-04-30 09:30:00,26.71,26.89,25.74,26.73,155250.0,23.5981,23.7572,22.7412,23.6158,155250.0
2020-04-30 10:00:00,26.69,26.88,26.18,26.34,83524.0,23.5805,23.7483,23.1299,23.2713,83524.0
2020-04-30 10:30:00,26.35,26.52,26.11,26.11,69501.0,23.2801,23.4303,23.068,23.068,69501.0
2020-04-30 11:00:00,26.14,26.32,25.96,25.99,80343.0,23.0946,23.2536,22.9355,22.962,80343.0
2020-04-30 11:30:00,25.97,26.05,25.72,25.74,87466.0,22.9444,23.015,22.7235,22.7412,87466.0
2020-04-30 12:00:00,25.72,25.82,25.43,25.64,74651.0,22.7235,22.8118,22.4673,22.6528,74651.0
2020-04-30 12:30:00,25.61,25.87,25.55,25.86,50901.0,22.6263,22.856,22.5733,22.8472,50901.0
2020-04-30 13:00:00,25.83,26.03,25.73,26.0,39705.0,22.8207,22.9974,22.7323,22.9709,39705.0
2020-04-30 13:30:00,26.0,26.04,25.82,25.87,37486.0,22.9709,23.0062,22.8118,22.856,37486.0
2020-04-30 14:00:00,25.87,25.87,25.7,25.75,61535.0,22.856,22.856,22.7058,22.75,61535.0
2020-04-30 14:30:00,25.75,25.95,25.73,25.89,103669.0,22.75,22.9267,22.7323,22.8737,103669.0
2020-04-30 15:00:00,25.9,25.93,25.74,25.78,86950.0,22.8825,22.909,22.7412,22.7765,86950.0
2020-04-30 15:30:00,25.8,25.83,25.52,25.6,403706.0,22.7942,22.8207,22.5468,22.6175,403706.0
2020-05-01 09:30:00,24.61,24.87,24.01,24.16,194827.0,21.7428,21.9725,21.2127,21.3452,194827.0
2020-05-01 10:00:00,24.25,24.8,24.21,24.46,118549.0,21.4247,21.9107,21.3894,21.6103,118549.0
2020-05-01 10:30:00,24.53,24.8,24.26,24.26,54584.0,21.6721,21.9107,21.4336,21.4336,54584.0
2020-05-01 11:00:00,24.25,24.38,24.01,24.01,94924.0,21.4247,21.5396,21.2127,21.2127,94924.0
2020-05-01 11:30:00,24.01,24.02,23.6,23.79,107814.0,21.2127,21.2215,20.8505,21.0183,107814.0
2020-05-01 12:00:00,23.78,23.82,23.55,23.63,103417.0,21.0095,21.0448,20.8063,20.877,103417.0
2020-05-01 12:30:00,23.63,23.8,23.52,23.71,71376.0,20.877,21.0272,20.7798,20.9477,71376.0
2020-05-01 13:00:00,23.72,23.85,23.53,23.7,89793.0,20.9565,21.0713,20.7886,20.9388,89793.0
2020-05-01 13:30:00,23.68,23.74,23.46,23.5,51778.0,20.9212,20.9742,20.7268,20.7621,51778.0
2020-05-01 14:00:00,23.5,23.76,23.47,23.75,54811.0,20.7621,20.9918,20.7356,20.983,54811.0
2020-05-01 14:30:00,23.75,23.93,23.72,23.76,49574.0,20.983,21.142,20.9565,20.9918,49574.0
2020-05-01 15:00:00,23.74,23.79,23.64,23.68,108185.0,20.9742,21.0183,20.8858,20.9212,108185.0
2020-05-01 15:30:00,23.69,23.83,23.56,23.83,257775.0,20.93,21.0537,20.8151,21.0537,257775.0
2020-05-04 09:30:00,23.08,23.24,22.29,22.91,273793.0,20.3911,20.5324,19.6931,20.2409,273793.0
2020-05-04 10:00:00,22.92,23.61,22.89,23.13,203957.0,20.2497,20.8593,20.2232,20.4352,203957.0
2020-05-04 10:30:00,23.1,23.29,22.91,22.92,140639.0,20.4087,20.5766,20.2409,20.2497,140639.0
2020-05-04 11:00:00,22.92,23.19,22.79,22.97,139846.0,20.2497,20.4882,20.1348,20.2939,139846.0
2020-05-04 11:30:00,22.97,23.16,22.87,22.92,70154.0,20.2939,20.4617,20.2055,20.2497,70154.0
2020-05-04 12:00:00,22.94,23.45,22.9,23.42,107193.0,20.2674,20.718,20.232,20.6914,107193.0
2020-05-04 12:30:00,23.42,23.49,23.28,23.35,117154.0,20.6914,20.7533,20.5678,20.6296,117154.0
2020-05-04 13:00:00,23.35,23.35,23.05,23.14,61469.0,20.6296,20.6296,20.3646,20.4441,61469.0
2020-05-04 13:30:00,23.14,23.26,23.06,23.06,68867.0,20.4441,20.5501,20.3734,20.3734,68867.0
2020-05-04 14:00:00,23.07,23.19,23.03,23.04,61496.0,20.3822,20.4882,20.3469,20.3557,61496.0
2020-05-04 14:30:00,23.04,23.29,23.01,23.29,66587.0,20.3557,20.5766,20.3292,20.5766,66587.0
2020-05-04 15:00:00,23.28,23.35,23.19,23.31,108038.0,20.5678,20.6296,20.4882,20.5943,108038.0
2020-05-04 15:30:00,23.31,23.51,23.27,23.39,422462.0,20.5943,20.771,20.5589,20.6649,422462.0
2020-05-05 09:30:00,23.89,24.28,23.71,24.28,180124.0,21.1067,21.4513,20.9477,21.4513,180124.0
2020-05-05 10:00:00,24.28,24.44,23.32,23.35,174512.0,21.4513,21.5926,20.6031,20.6296,174512.0
2020-05-05 10:30:00,23.32,23.54,23.19,23.4,99931.0,20.6031,20.7975,20.4882,20.6738,99931.0
2020-05-05 11:00:00,23.46,23.63,23.4,23.62,72804.0,20.7268,20.877,20.6738,20.8681,72804.0
2020-05-05 11:30:00,23.64,23.73,23.56,23.6,54315.0,20.8858,20.9653,20.8151,20.8505,54315.0
2020-05-05 12:00:00,23.6,23.79,23.5,23.77,76036.0,20.8505,21.0183,20.7621,21.0007,76036.0
2020-05-05 12:30:00,23.78,23.89,23.5,23.5,89612.0,21.0095,21.1067,20.7621,20.7621,89612.0
2020-05-05 13:00:00,23.51,23.53,23.3,23.36,45456.0,20.771,20.7886,20.5854,20.6384,45456.0
2020-05-05 13:30:00,23.37,23.46,23.2,23.35,47855.0,20.6473,20.7268,20.4971,20.6296,47855.0
2020-05-05 14:00:00,23.34,23.41,23.28,23.4,54259.0,20.6208,20.6826,20.5678,20.6738,54259.0
2020-05-05 14:30:00,23.39,23.43,23.19,23.21,79114.0,20.6649,20.7003,20.4882,20.5059,79114.0
2020-05-05 15:00:00,23.2,23.2,22.9,22.96,108758.0,20.4971,20.4971,20.232,20.285,108758.0
2020-05-05 15:30:00,22.96,23.03,22.79,22.96,371078.0,20.285,20.3469,20.1348,20.285,371078.0
2020-05-06 09:30:00,23.05,23.33,22.64,22.72,131695.0,20.3646,20.6119,20.0023,20.073,131695.0
2020-05-06 10:00:00,22.72,22.74,22.36,22.6,109176.0,20.073,20.0907,19.7549,19.967,109176.0
2020-05-06 10:30:00,22.58,22.83,22.46,22.5,152027.0,19.9493,20.1702,19.8433,19.8786,152027.0
2020-05-06 11:00:00,22.49,22.5,22.22,22.41,95473.0,19.8698,19.8786,19.6313,19.7991,95473.0
2020-05-06 11:30:00,22.39,22.49,22.18,22.27,75965.0,19.7814,19.8698,19.5959,19.6754,75965.0
2020-05-06 12:00:00,22.27,22.3,22.08,22.22,60828.0,19.6754,19.7019,19.5076,19.6313,60828.0
2020-05-06 12:30:00,22.22,22.24,22.09,22.1,50613.0,19.6313,19.6489,19.5164,19.5252,50613.0
2020-05-06 13:00:00,22.11,22.15,21.94,22.05,115734.0,19.5341,19.5694,19.3839,19.4811,115734.0
2020-05-06 13:30:00,22.06,22.3,22.06,22.3,37011.0,19.4899,19.7019,19.4899,19.7019,37011.0
2020-05-06 14:00:00,22.29,22.29,22.11,22.18,35890.0,19.6931,19.6931,19.5341,19.5959,35890.0
2020-05-06 14:30:00,22.19,22.34,22.15,22.31,80571.0,19.6047,19.7373,19.5694,19.7108,80571.0
2020-05-06 15:00:00,22.33,22.49,22.32,22.48,146452.0,19.7284,19.8698,19.7196,19.861,146452.0
2020-05-06 15:30:00,22.48,23.02,22.44,22.92,790701.0,19.861,20.338,19.8256,20.2497,790701.0
2020-05-07 09:30:00,23.3,24.06,23.21,23.93,225615.0,20.5854,21.2569,20.5059,21.142,225615.0
2020-05-07 10:00:00,23.94,24.05,23.71,23.95,119331.0,21.1509,21.248,20.9477,21.1597,119331.0
2020-05-07 10:30:00,23.96,24.16,23.8,23.86,108737.0,21.1685,21.3452,21.0272,21.0802,108737.0
2020-05-07 11:00:00,23.87,23.97,23.8,23.89,79367.0,21.089,21.1774,21.0272,21.1067,79367.0
2020-05-07 11:30:00,23.89,24.13,23.89,24.07,76647.0,21.1067,21.3187,21.1067,21.2657,76647.0
2020-05-07 12:00:00,24.08,24.19,23.98,24.07,81772.0,21.2746,21.3717,21.1862,21.2657,81772.0
2020-05-07 12:30:00,24.08,24.1,23.69,23.85,104512.0,21.2746,21.2922,20.93,21.0713,104512.0
2020-05-07 13:00:00,23.86,23.87,23.56,23.57,53011.0,21.0802,21.089,20.8151,20.824,53011.0
2020-05-07 13:30:00,23.58,23.74,23.57,23.7,45135.0,20.8328,20.9742,20.824,20.9388,45135.0
2020-05-07 14:00:00,23.68,23.74,23.58,23.59,51082.0,20.9212,20.9742,20.8328,20.8416,51082.0
2020-05-07 14:30:00,23.62,23.63,23.42,23.44,114801.0,20.8681,20.877,20.6914,20.7091,114801.0
2020-05-07 15:00:00,23.44,23.5,23.37,23.45,59832.0,20.7091,20.7621,20.6473,20.718,59832.0
2020-05-07 15:30:00,23.45,23.52,23.25,23.35,235011.0,20.718,20.7798,20.5413,20.6296,235011.0
2020-05-08 09:30:00,23.88,24.27,23.79,24.22,92913.0,21.0979,21.4424,21.0183,21.3982,92913.0
2020-05-08 10:00:00,24.27,24.63,24.24,24.43,167251.0,21.4424,21.7605,21.4159,21.5838,167251.0
2020-05-08 10:30:00,24.44,24.73,24.22,24.62,118419.0,21.5926,21.8488,21.3982,21.7516,118419.0
2020-05-08 11:00:00,24.62,24.92,24.56,24.9,87827.0,21.7516,22.0167,21.6986,21.999,87827.0
2020-05-08 11:30:00,24.89,24.97,24.81,24.97,59375.0,21.9902,22.0609,21.9195,22.0609,59375.0
2020-05-08 12:00:00,24.97,25.28,24.95,25.03,158522.0,22.0609,22.3347,22.0432,22.1139,158522.0
2020-05-08 12:30:00,25.05,25.42,25.01,25.33,193779.0,22.1315,22.4584,22.0962,22.3789,193779.0
2020-05-08 13:00:00,25.32,25.41,25.24,25.39,62383.0,22.3701,22.4496,22.2994,22.4319,62383.0
2020-05-08 13:30:00,25.4,25.51,25.36,25.44,68035.0,22.4408,22.538,22.4054,22.4761,68035.0
2020-05-08 14:00:00,25.45,25.6,25.43,25.6,63196.0,22.4849,22.6175,22.4673,22.6175,63196.0
2020-05-08 14:30:00,25.6,25.79,25.55,25.76,72246.0,22.6175,22.7853,22.5733,22.7588,72246.0
2020-05-08 15:00:00,25.76,25.99,25.69,25.94,127291.0,22.7588,22.962,22.697,22.9179,127291.0
2020-05-08 15:30:00,25.94,26.07,25.75,25.77,448465.0,22.9179,23.0327,22.75,22.7677,448465.0
2020-05-11 09:30:00,25.43,25.43,24.85,25.08,186529.0,22.4673,22.4673,21.9548,22.158,186529.0
2020-05-11 10:00:00,25.12,25.25,24.7,25.01,90715.0,22.1934,22.3082,21.8223,22.0962,90715.0
2020-05-11 10:30:00,25.0,25.31,24.96,25.17,92602.0,22.0874,22.3613,22.052,22.2376,92602.0
2020-05-11 11:00:00,25.17,25.33,25.1,25.23,59642.0,22.2376,22.3789,22.1757,22.2906,59642.0
2020-05-11 11:30:00,25.23,25.62,25.2,25.55,98647.0,22.2906,22.6351,22.2641,22.5733,98647.0
2020-05-11 12:00:00,25.55,25.92,25.55,25.9,99493.0,22.5733,22.9002,22.5733,22.8825,99493.0
2020-05-11 12:30:00,25.9,26.08,25.86,26.07,91556.0,22.8825,23.0415,22.8472,23.0327,91556.0
2020-05-11 13:00:00,26.05,26.12,25.98,26.0,126829.0,23.015,23.0769,22.9532,22.9709,126829.0
2020-05-11 13:30:00,26.02,26.2,26.02,26.11,84045.0,22.9885,23.1476,22.9885,23.068,84045.0
2020-05-11 14:00:00,26.12,26.16,25.73,25.79,104512.0,23.0769,23.1122,22.7323,22.7853,104512.0
2020-05-11 14:30:00,25.8,25.94,25.78,25.82,52645.0,22.7942,22.9179,22.7765,22.8118,52645.0
2020-05-11 15:00:00,25.82,25.86,25.75,25.8,79701.0,22.8118,22.8472,22.75,22.7942,79701.0
2020-05-11 15:30:00,25.8,25.83,25.55,25.74,245681.0,22.7942,22.8207,22.5733,22.7412,245681.0
2020-05-12 09:30:00,25.95,26.29,25.25,25.56,132164.0,22.9267,23.2271,22.3082,22.5821,132164.0
2020-05-12 10:00:00,25.55,25.63,25.19,25.24,74519.0,22.5733,22.644,22.2552,22.2994,74519.0
2020-05-12 10:30:00,25.29,25.32,24.97,25.2,63133.0,22.3436,22.3701,22.0609,22.2641,63133.0
2020-05-12 11:00:00,25.17,25.44,25.06,25.38,70888.0,22.2376,22.4761,22.1404,22.4231,70888.0
2020-05-12 11:30:00,25.38,25.48,25.23,25.3,66095.0,22.4231,22.5114,22.2906,22.3524,66095.0
2020-05-12 12:00:00,25.28,25.37,25.06,25.16,79652.0,22.3347,22.4143,22.1404,22.2287,79652.0
2020-05-12 12:30:00,25.16,25.2,24.99,25.0,47821.0,22.2287,22.2641,22.0785,22.0874,47821.0
2020-05-12 13:00:00,25.01,25.01,24.68,24.73,87322.0,22.0962,22.0962,21.8047,21.8488,87322.0
2020-05-12 13:30:00,24.72,24.87,24.69,24.83,45052.0,21.84,21.9725,21.8135,21.9372,45052.0
2020-05-12 14:00:00,24.84,24.85,24.53,24.76,72147.0,21.946,21.9548,21.6721,21.8753,72147.0
2020-05-12 14:30:00,24.76,24.93,24.7,24.9,96110.0,21.8753,22.0255,21.8223,21.999,96110.0
2020-05-12 15:00:00,24.89,25.21,24.89,25.1,160236.0,21.9902,22.2729,21.9902,22.1757,160236.0
2020-05-12 15:30:00,25.09,25.1,24.66,24.66,389000.0,22.1669,22.1757,21.787,21.787,389000.0
2020-05-13 09:30:00,24.41,24.58,23.83,23.94,199294.0,21.5661,21.7163,21.0537,21.1509,199294.0
2020-05-13 10:00:00,23.95,24.11,23.73,23.91,101711.0,21.1597,21.3011,20.9653,21.1244,101711.0
2020-05-13 10:30:00,23.91,24.18,23.58,23.61,135190.0,21.1244,21.3629,20.8328,20.8593,135190.0
2020-05-13 11:00:00,23.62,23.73,23.26,23.41,192144.0,20.8681,20.9653,20.5501,20.6826,192144.0
2020-05-13 11:30:00,23.42,23.46,23.05,23.14,235801.0,20.6914,20.7268,20.3646,20.4441,235801.0
2020-05-13 12:00:00,23.15,23.18,22.79,23.08,226865.0,20.4529,20.4794,20.1348,20.3911,226865.0
2020-05-13 12:30:00,23.08,23.22,22.93,23.13,129710.0,20.3911,20.5147,20.2585,20.4352,129710.0
2020-05-13 13:00:00,23.14,23.46,22.99,23.36,75442.0,20.4441,20.7268,20.3115,20.6384,75442.0
2020-05-13 13:30:00,23.39,23.39,23.08,23.11,65963.0,20.6649,20.6649,20.3911,20.4176,65963.0
2020-05-13 14:00:00,23.11,23.38,23.02,23.21,59069.0,20.4176,20.6561,20.338,20.5059,59069.0
2020-05-13 14:30:00,23.21,23.28,22.97,22.97,98087.0,20.5059,20.5678,20.2939,20.2939,98087.0
2020-05-13 15:00:00,22.98,23.13,22.88,23.01,121411.0,20.3027,20.4352,20.2144,20.3292,121411.0
2020-05-13 15:30:00,23.01,23.51,22.99,23.44,448727.0,20.3292,20.771,20.3115,20.7091,448727.0
2020-05-14 09:30:00,22.77,23.08,22.44,22.52,269237.0,20.1172,20.3911,19.8256,19.8963,269237.0
2020-05-14 10:00:00,22.55,23.21,22.33,23.08,198427.0,19.9228,20.5059,19.7284,20.3911,198427.0
2020-05-14 10:30:00,23.09,24.47,23.09,24.31,263900.0,20.3999,21.6191,20.3999,21.4778,263900.0
2020-05-14 11:00:00,24.29,24.57,23.66,23.79,288298.0,21.4601,21.7075,20.9035,21.0183,288298.0
2020-05-14 11:30:00,23.81,23.91,23.34,23.76,120198.0,21.036,21.1244,20.6208,20.9918,120198.0
2020-05-14 12:00:00,23.73,24.03,23.67,23.84,57603.0,20.9653,21.2304,20.9123,21.0625,57603.0
2020-05-14 12:30:00,23.85,24.3,23.8,24.28,137258.0,21.0713,21.4689,21.0272,21.4513,137258.0
2020-05-14 13:00:00,24.3,24.33,23.96,24.33,54484.0,21.4689,21.4954,21.1685,21.4954,54484.0
2020-05-14 13:30:00,24.35,24.42,23.94,23.95,72042.0,21.5131,21.5749,21.1509,21.1597,72042.0
2020-05-14 14:00:00,23.96,24.14,23.85,24.14,45652.0,21.1685,21.3276,21.0713,21.3276,45652.0
2020-05-14 14:30:00,24.16,24.29,23.95,24.17,67708.0,21.3452,21.4601,21.1597,21.3541,67708.0
2020-05-14 15:00:00,24.17,24.52,24.17,24.46,113850.0,21.3541,21.6633,21.3541,21.6103,113850.0
2020-05-14 15:30:00,24.46,24.64,24.2,24.57,292607.0,21.6103,21.7693,21.3806,21.7075,292607.0
2020-05-15 09:30:00,23.92,24.74,23.73,24.5,112046.0,21.1332,21.8577,20.9653,21.6456,112046.0
2020-05-15 10:00:00,24.48,24.98,24.28,24.94,110901.0,21.628,22.0697,21.4513,22.0344,110901.0
2020-05-15 10:30:00,24.92,25.02,24.61,24.73,136913.0,22.0167,22.105,21.7428,21.8488,136913.0
2020-05-15 11:00:00,24.73,24.96,24.54,24.81,107877.0,21.8488,22.052,21.681,21.9195,107877.0
2020-05-15 11:30:00,24.83,24.83,24.49,24.73,180742.0,21.9372,21.9372,21.6368,21.8488,180742.0
2020-05-15 12:00:00,24.72,24.99,24.71,24.92,59901.0,21.84,22.0785,21.8312,22.0167,59901.0
2020-05-15 12:30:00,24.9,25.11,24.9,25.03,96209.0,21.999,22.1846,21.999,22.1139,96209.0
2020-05-15 13:00:00,25.03,25.18,24.99,25.1,84667.0,22.1139,22.2464,22.0785,22.1757,84667.0
2020-05-15 13:30:00,25.09,25.35,25.08,25.32,71988.0,22.1669,22.3966,22.158,22.3701,71988.0
2020-05-15 14:00:00,25.32,25.49,25.23,25.34,105710.0,22.3701,22.5203,22.2906,22.3878,105710.0
2020-05-15 14:30:00,25.33,25.4,25.05,25.06,166261.0,22.3789,22.4408,22.1315,22.1404,166261.0
2020-05-15 15:00:00,25.07,25.36,25.05,25.36,137442.0,22.1492,22.4054,22.1315,22.4054,137442.0
2020-05-15 15:30:00,25.36,25.47,25.11,25.41,421047.0,22.4054,22.5026,22.1846,22.4496,421047.0
2020-05-18 09:30:00,26.8,27.86,26.76,27.82,400720.0,23.6777,24.6142,23.6423,24.5788,400720.0
2020-05-18 10:00:00,27.85,27.94,27.03,27.31,337557.0,24.6053,24.6848,23.8809,24.1282,337557.0
2020-05-18 10:30:00,27.35,27.51,27.08,27.08,227987.0,24.1636,24.3049,23.925,23.925,227987.0
2020-05-18 11:00:00,27.08,27.35,27.02,27.26,178050.0,23.925,24.1636,23.872,24.0841,178050.0
2020-05-18 11:30:00,27.26,27.26,26.82,26.96,157774.0,24.0841,24.0841,23.6953,23.819,157774.0
2020-05-18 12:00:00,26.95,27.01,26.73,26.9,147691.0,23.8102,23.8632,23.6158,23.766,147691.0
2020-05-18 12:30:00,26.88,27.03,26.77,26.98,139456.0,23.7483,23.8809,23.6512,23.8367,139456.0
2020-05-18 13:00:00,26.99,27.1,26.96,27.02,104588.0,23.8455,23.9427,23.819,23.872,104588.0
2020-05-18 13:30:00,27.02,27.22,27.0,27.14,153238.0,23.872,24.0487,23.8544,23.978,153238.0
2020-05-18 14:00:00,27.13,27.13,26.73,26.86,117496.0,23.9692,23.9692,23.6158,23.7307,117496.0
2020-05-18 14:30:00,26.87,26.98,26.8,26.95,86601.0,23.7395,23.8367,23.6777,23.8102,86601.0
2020-05-18 15:00:00,26.91,27.01,26.85,26.99,151214.0,23.7748,23.8632,23.7218,23.8455,151214.0
2020-05-18 15:30:00,26.99,27.17,26.98,27.02,463514.0,23.8455,24.0046,23.8367,23.872,463514.0
2020-05-19 09:30:00,26.84,26.9,25.87,26.53,150167.0,23.713,23.766,22.856,23.4391,150167.0
2020-05-19 10:00:00,26.53,26.92,26.35,26.76,58912.0,23.4391,23.7837,23.2801,23.6423,58912.0
2020-05-19 10:30:00,26.78,26.94,26.54,26.93,53672.0,23.66,23.8013,23.448,23.7925,53672.0
2020-05-19 11:00:00,26.94,27.69,26.92,27.54,121883.0,23.8013,24.464,23.7837,24.3314,121883.0
2020-05-19 11:30:00,27.53,27.63,27.34,27.48,138542.0,24.3226,24.411,24.1547,24.2784,138542.0
2020-05-19 12:00:00,27.49,27.82,27.44,27.66,76444.0,24.2873,24.5788,24.2431,24.4375,76444.0
2020-05-19 12:30:00,27.66,27.68,27.42,27.62,78091.0,24.4375,24.4551,24.2254,24.4021,78091.0
2020-05-19 13:00:00,27.63,27.92,27.59,27.9,84585.0,24.411,24.6672,24.3756,24.6495,84585.0
2020-05-19 13:30:00,27.9,28.1,27.89,28.04,113022.0,24.6495,24.8262,24.6407,24.7732,113022.0
2020-05-19 14:00:00,28.03,28.38,27.99,28.31,109583.0,24.7644,25.0736,24.729,25.0117,109583.0
2020-05-19 14:30:00,28.28,28.39,27.93,27.93,130779.0,24.9852,25.0824,24.676,24.676,130779.0
2020-05-19 15:00:00,27.93,28.24,27.83,28.0,123335.0,24.676,24.9499,24.5877,24.7379,123335.0
2020-05-19 15:30:00,28.02,28.03,27.62,27.66,446809.0,24.7555,24.7644,24.4021,24.4375,446809.0
2020-05-20 09:30:00,28.12,28.74,27.9,28.48,262246.0,24.8439,25.3916,24.6495,25.1619,262246.0
2020-05-20 10:00:00,28.48,28.77,28.14,28.25,206398.0,25.1619,25.4181,24.8615,24.9587,206398.0
2020-05-20 10:30:00,28.23,28.72,28.16,28.32,163176.0,24.9411,25.374,24.8792,25.0206,163176.0
2020-05-20 11:00:00,28.32,28.49,27.97,28.29,100240.0,25.0206,25.1708,24.7113,24.9941,100240.0
2020-05-20 11:30:00,28.28,28.49,28.13,28.48,51824.0,24.9852,25.1708,24.8527,25.1619,51824.0
2020-05-20 12:00:00,28.47,28.51,28.23,28.34,80740.0,25.1531,25.1884,24.9411,25.0382,80740.0
2020-05-20 12:30:00,28.34,28.58,28.17,28.53,120346.0,25.0382,25.2503,24.888,25.2061,120346.0
2020-05-20 13:00:00,28.53,28.55,28.11,28.14,91759.0,25.2061,25.2238,24.835,24.8615,91759.0
2020-05-20 13:30:00,28.16,28.3,28.09,28.2,123142.0,24.8792,25.0029,24.8174,24.9146,123142.0
2020-05-20 14:00:00,28.22,28.29,28.11,28.21,73625.0,24.9322,24.9941,24.835,24.9234,73625.0
2020-05-20 14:30:00,28.21,28.47,28.21,28.4,85177.0,24.9234,25.1531,24.9234,25.0913,85177.0
2020-05-20 15:00:00,28.39,28.41,28.14,28.33,100753.0,25.0824,25.1001,24.8615,25.0294,100753.0
2020-05-20 15:30:00,28.35,28.61,28.19,28.31,409635.0,25.0471,25.2768,24.9057,25.0117,409635.0
2020-05-21 09:30:00,28.33,29.33,28.33,29.25,249873.0,25.0294,25.9129,25.0294,25.8422,249873.0
2020-05-21 10:00:00,29.25,29.5,28.87,29.01,168967.0,25.8422,26.0631,25.5065,25.6302,168967.0
2020-05-21 10:30:00,29.02,29.35,28.89,29.25,121349.0,25.639,25.9306,25.5242,25.8422,121349.0
2020-05-21 11:00:00,29.23,29.23,28.64,28.84,151785.0,25.8246,25.8246,25.3033,25.48,151785.0
2020-05-21 11:30:00,28.88,29.23,28.8,29.15,164554.0,25.5153,25.8246,25.4446,25.7539,164554.0
2020-05-21 12:00:00,29.15,29.41,29.13,29.3,172067.0,25.7539,25.9836,25.7362,25.8864,172067.0
2020-05-21 12:30:00,29.29,29.86,29.18,29.75,149840.0,25.8776,26.3812,25.7804,26.284,149840.0
2020-05-21 13:00:00,29.76,29.94,29.54,29.58,128179.0,26.2928,26.4518,26.0984,26.1338,128179.0
2020-05-21 13:30:00,29.58,29.88,29.48,29.85,127147.0,26.1338,26.3988,26.0454,26.3723,127147.0
2020-05-21 14:00:00,29.86,30.19,29.84,29.98,144436.0,26.3812,26.6727,26.3635,26.4872,144436.0
2020-05-21 14:30:00,29.97,29.98,29.76,29.84,205428.0,26.4783,26.4872,26.2928,26.3635,205428.0
2020-05-21 15:00:00,29.84,30.02,29.66,29.7,263931.0,26.3635,26.5225,26.2045,26.2398,263931.0
2020-05-21 15:30:00,29.68,29.71,29.24,29.42,805409.0,26.2221,26.2486,25.8334,25.9924,805409.0
2020-05-22 09:30:00,26.76,27.88,26.33,27.3,1717919.0,23.6423,24.6318,23.2624,24.1194,1717919.0
2020-05-22 10:00:00,27.27,27.65,26.93,27.16,810883.0,24.0929,24.4286,23.7925,23.9957,810883.0
2020-05-22 10:30:00,27.16,27.48,26.09,26.1,1089541.0,23.9957,24.2784,23.0504,23.0592,1089541.0
2020-05-22 11:00:00,26.1,26.32,25.6,25.68,1071547.0,23.0592,23.2536,22.6175,22.6881,1071547.0
2020-05-22 11:30:00,25.69,26.15,25.52,25.79,925229.0,22.697,23.1034,22.5468,22.7853,925229.0
2020-05-22 12:00:00,25.79,25.79,25.51,25.73,671455.0,22.7853,22.7853,22.538,22.7323,671455.0
2020-05-22 12:30:00,25.72,25.73,25.23,25.55,719229.0,22.7235,22.7323,22.2906,22.5733,719229.0
2020-05-22 13:00:00,25.54,25.68,25.37,25.6,447827.0,22.5645,22.6881,22.4143,22.6175,447827.0
2020-05-22 13:30:00,25.59,26.24,25.58,26.09,692972.0,22.6086,23.1829,22.5998,23.0504,692972.0
2020-05-22 14:00:00,26.11,26.24,25.87,26.04,574857.0,23.068,23.1829,22.856,23.0062,574857.0
2020-05-22 14:30:00,26.04,26.29,25.89,26.23,525754.0,23.0062,23.2271,22.8737,23.1741,525754.0
2020-05-22 15:00:00,26.23,26.63,26.04,26.35,883488.0,23.1741,23.5275,23.0062,23.2801,883488.0
2020-05-22 15:30:00,26.35,27.0,26.31,26.83,1387063.0,23.2801,23.8544,23.2447,23.7042,1387063.0
2020-05-26 09:30:00,28.42,29.4,28.32,28.44,851901.0,25.1089,25.9747,25.0206,25.1266,851901.0
2020-05-26 10:00:00,28.38,29.05,28.18,29.04,256684.0,25.0736,25.6655,24.8969,25.6567,256684.0
2020-05-26 10:30:00,29.02,29.06,28.42,28.49,224595.0,25.639,25.6744,25.1089,25.1708,224595.0
2020-05-26 11:00:00,28.46,28.79,28.26,28.43,253823.0,25.1443,25.4358,24.9676,25.1178,253823.0
2020-05-26 11:30:00,28.46,28.47,28.12,28.21,155675.0,25.1443,25.1531,24.8439,24.9234,155675.0
2020-05-26 12:00:00,28.21,28.5,28.08,28.46,141988.0,24.9234,25.1796,24.8085,25.1443,141988.0
2020-05-26 12:30:00,28.46,28.54,28.23,28.26,143101.0,25.1443,25.2149,24.9411,24.9676,143101.0
2020-05-26 13:00:00,28.27,28.49,28.2,28.41,161387.0,24.9764,25.1708,24.9146,25.1001,161387.0
2020-05-26 13:30:00,28.4,28.45,27.99,27.99,132444.0,25.0913,25.1354,24.729,24.729,132444.0
2020-05-26 14:00:00,28.02,28.28,27.9,28.09,153281.0,24.7555,24.9852,24.6495,24.8174,153281.0
2020-05-26 14:30:00,28.09,28.18,27.93,27.95,138729.0,24.8174,24.8969,24.676,24.6937,138729.0
2020-05-26 15:00:00,27.96,28.27,27.94,28.2,166543.0,24.7025,24.9764,24.6848,24.9146,166543.0
2020-05-26 15:30:00,28.2,28.28,27.86,28.24,815040.0,24.9146,24.9852,24.6142,24.9499,815040.0
2020-05-27 09:30:00,29.48,30.06,28.98,29.18,455715.0,26.0454,26.5579,25.6037,25.7804,455715.0
2020-05-27 10:00:00,29.19,29.36,28.62,28.71,315514.0,25.7892,25.9394,25.2856,25.3651,315514.0
2020-05-27 10:30:00,28.71,28.72,27.95,28.28,205240.0,25.3651,25.374,24.6937,24.9852,205240.0
2020-05-27 11:00:00,28.27,28.85,28.2,28.37,186976.0,24.9764,25.4888,24.9146,25.0647,186976.0
2020-05-27 11:30:00,28.38,28.82,28.36,28.71,175426.0,25.0736,25.4623,25.0559,25.3651,175426.0
2020-05-27 12:00:00,28.75,28.75,28.5,28.55,98020.0,25.4005,25.4005,25.1796,25.2238,98020.0
2020-05-27 12:30:00,28.55,28.69,28.46,28.68,102033.0,25.2238,25.3475,25.1443,25.3386,102033.0
2020-05-27 13:00:00,28.68,28.99,28.59,28.69,98614.0,25.3386,25.6125,25.2591,25.3475,98614.0
2020-05-27 13:30:00,28.7,28.96,28.63,28.91,69748.0,25.3563,25.586,25.2945,25.5418,69748.0
2020-05-27 14:00:00,28.92,29.27,28.91,29.1,109622.0,25.5507,25.8599,25.5418,25.7097,109622.0
2020-05-27 14:30:00,29.1,29.12,28.89,28.91,82360.0,25.7097,25.7274,25.5242,25.5418,82360.0
2020-05-27 15:00:00,28.9,29.11,28.87,29.09,92443.0,25.533,25.7185,25.5065,25.7009,92443.0
2020-05-27 15:30:00,29.09,29.52,29.06,29.44,439297.0,25.7009,26.0808,25.6744,26.0101,439297.0
2020-05-28 09:30:00,29.81,29.81,28.29,28.96,217924.0,26.337,26.337,24.9941,25.586,217924.0
2020-05-28 10:00:00,28.91,28.93,28.43,28.5,153432.0,25.5418,25.5595,25.1178,25.1796,153432.0
2020-05-28 10:30:00,28.5,28.95,28.46,28.72,111663.0,25.1796,25.5772,25.1443,25.374,111663.0
2020-05-28 11:00:00,28.71,29.16,28.57,29.03,118357.0,25.3651,25.7627,25.2414,25.6479,118357.0
2020-05-28 11:30:00,29.03,29.16,28.83,29.12,97078.0,25.6479,25.7627,25.4712,25.7274,97078.0
2020-05-28 12:00:00,29.13,29.27,29.01,29.06,67447.0,25.7362,25.8599,25.6302,25.6744,67447.0
2020-05-28 12:30:00,29.05,29.08,28.89,28.96,57425.0,25.6655,25.692,25.5242,25.586,57425.0
2020-05-28 13:00:00,28.96,28.99,28.72,28.86,57878.0,25.586,25.6125,25.374,25.4977,57878.0
2020-05-28 13:30:00,28.83,29.03,28.8,29.02,74264.0,25.4712,25.6479,25.4446,25.639,74264.0
2020-05-28 14:00:00,29.02,29.24,29.02,29.12,87374.0,25.639,25.8334,25.639,25.7274,87374.0
2020-05-28 14:30:00,29.12,29.23,28.97,29.18,91590.0,25.7274,25.8246,25.5948,25.7804,91590.0
2020-05-28 15:00:00,29.19,29.27,29.0,29.03,99530.0,25.7892,25.8599,25.6213,25.6479,99530.0
2020-05-28 15:30:00,29.02,29.02,28.46,28.56,377232.0,25.639,25.639,25.1443,25.2326,377232.0
2020-05-29 09:30:00,28.21,28.21,27.24,27.36,339911.0,24.9234,24.9234,24.0664,24.1724,339911.0
2020-05-29 10:00:00,27.35,28.12,27.21,27.78,163916.0,24.1636,24.8439,24.0399,24.5435,163916.0
2020-05-29 10:30:00,27.79,27.85,27.52,27.55,79506.0,24.5523,24.6053,24.3138,24.3403,79506.0
2020-05-29 11:00:00,27.55,27.68,27.33,27.38,126305.0,24.3403,24.4551,24.1459,24.1901,126305.0
2020-05-29 11:30:00,27.36,27.67,27.32,27.55,118608.0,24.1724,24.4463,24.1371,24.3403,118608.0
2020-05-29 12:00:00,27.56,27.64,27.41,27.54,78148.0,24.3491,24.4198,24.2166,24.3314,78148.0
2020-05-29 12:30:00,27.53,27.73,27.45,27.72,81239.0,24.3226,24.4993,24.2519,24.4905,81239.0
2020-05-29 13:00:00,27.68,27.89,27.56,27.78,65978.0,24.4551,24.6407,24.3491,24.5435,65978.0
2020-05-29 13:30:00,27.79,27.85,27.6,27.69,56816.0,24.5523,24.6053,24.3845,24.464,56816.0
2020-05-29 14:00:00,27.69,27.98,27.63,27.91,96122.0,24.464,24.7202,24.411,24.6583,96122.0
2020-05-29 14:30:00,27.9,28.04,27.53,28.04,107028.0,24.6495,24.7732,24.3226,24.7732,107028.0
2020-05-29 15:00:00,28.14,28.27,27.69,27.73,152716.0,24.8615,24.9764,24.464,24.4993,152716.0
2020-05-29 15:30:00,27.71,27.87,27.47,27.7,558409.0,24.4816,24.623,24.2696,24.4728,558409.0
2020-06-01 09:30:00,27.77,28.63,27.63,28.43,197977.0,24.5346,25.2945,24.411,25.1178,197977.0
2020-06-01 10:00:00,28.4,28.67,28.26,28.48,124560.0,25.0913,25.3298,24.9676,25.1619,124560.0
2020-06-01 10:30:00,28.48,28.8,28.45,28.53,148003.0,25.1619,25.4446,25.1354,25.2061,148003.0
2020-06-01 11:00:00,28.54,28.94,28.2,28.74,142112.0,25.2149,25.5683,24.9146,25.3916,142112.0
2020-06-01 11:30:00,28.74,28.77,28.38,28.47,105527.0,25.3916,25.4181,25.0736,25.1531,105527.0
2020-06-01 12:00:00,28.48,28.93,28.39,28.91,92546.0,25.1619,25.5595,25.0824,25.5418,92546.0
2020-06-01 12:30:00,28.93,29.0,28.76,28.89,96686.0,25.5595,25.6213,25.4093,25.5242,96686.0
2020-06-01 13:00:00,28.9,29.02,28.86,28.91,100293.0,25.533,25.639,25.4977,25.5418,100293.0
2020-06-01 13:30:00,28.92,29.25,28.88,29.17,71170.0,25.5507,25.8422,25.5153,25.7715,71170.0
2020-06-01 14:00:00,29.17,29.29,29.09,29.11,113943.0,25.7715,25.8776,25.7009,25.7185,113943.0
2020-06-01 14:30:00,29.11,29.24,29.03,29.15,97606.0,25.7185,25.8334,25.6479,25.7539,97606.0
2020-06-01 15:00:00,29.16,29.29,29.04,29.27,131200.0,25.7627,25.8776,25.6567,25.8599,131200.0
2020-06-01 15:30:00,29.27,29.34,29.05,29.21,417068.0,25.8599,25.9217,25.6655,25.8069,417068.0
2020-06-02 09:30:00,29.61,29.94,28.91,28.99,169993.0,26.1603,26.4518,25.5418,25.6125,169993.0
2020-06-02 10:00:00,29.03,29.32,28.91,29.26,97954.0,25.6479,25.9041,25.5418,25.8511,97954.0
2020-06-02 10:30:00,29.26,29.31,28.64,28.82,85988.0,25.8511,25.8952,25.3033,25.4623,85988.0
2020-06-02 11:00:00,28.81,28.94,28.58,28.89,91905.0,25.4535,25.5683,25.2503,25.5242,91905.0
2020-06-02 11:30:00,28.88,29.02,28.78,28.84,101316.0,25.5153,25.639,25.427,25.48,101316.0
2020-06-02 12:00:00,28.84,28.99,28.69,28.96,49940.0,25.48,25.6125,25.3475,25.586,49940.0
2020-06-02 12:30:00,28.95,29.01,28.84,28.93,30600.0,25.5772,25.6302,25.48,25.5595,30600.0
2020-06-02 13:00:00,28.92,29.16,28.91,28.99,55584.0,25.5507,25.7627,25.5418,25.6125,55584.0
2020-06-02 13:30:00,28.99,29.06,28.88,29.03,79182.0,25.6125,25.6744,25.5153,25.6479,79182.0
2020-06-02 14:00:00,29.03,29.03,28.82,28.88,60628.0,25.6479,25.6479,25.4623,25.5153,60628.0
2020-06-02 14:30:00,28.87,29.07,28.67,29.02,82107.0,25.5065,25.6832,25.3298,25.639,82107.0
2020-06-02 15:00:00,29.04,29.1,28.96,29.05,69115.0,25.6567,25.7097,25.586,25.6655,69115.0
2020-06-02 15:30:00,29.06,29.22,28.91,29.15,246598.0,25.6744,25.8157,25.5418,25.7539,246598.0
2020-06-03 09:30:00,29.77,30.45,29.71,30.35,160225.0,26.3016,26.9024,26.2486,26.8141,160225.0
2020-06-03 10:00:00,30.4,30.76,30.35,30.48,235050.0,26.8582,27.1763,26.8141,26.9289,235050.0
2020-06-03 10:30:00,30.47,30.72,30.42,30.67,90216.0,26.9201,27.141,26.8759,27.0968,90216.0
2020-06-03 11:00:00,30.63,31.17,30.62,31.04,182644.0,27.0614,27.5385,27.0526,27.4237,182644.0
2020-06-03 11:30:00,31.04,31.32,30.91,31.01,174149.0,27.4237,27.6711,27.3088,27.3972,174149.0
2020-06-03 12:00:00,31.01,31.04,30.85,30.93,104865.0,27.3972,27.4237,27.2558,27.3265,104865.0
2020-06-03 12:30:00,30.92,31.0,30.73,30.91,70268.0,27.3177,27.3883,27.1498,27.3088,70268.0
2020-06-03 13:00:00,30.94,31.0,30.82,30.94,56143.0,27.3353,27.3883,27.2293,27.3353,56143.0
2020-06-03 13:30:00,30.93,31.24,30.92,31.19,83360.0,27.3265,27.6004,27.3177,27.5562,83360.0
2020-06-03 14:00:00,31.19,31.27,31.04,31.24,77733.0,27.5562,27.6269,27.4237,27.6004,77733.0
2020-06-03 14:30:00,31.24,31.38,31.16,31.35,117998.0,27.6004,27.7241,27.5297,27.6976,117998.0
2020-06-03 15:00:00,31.34,31.4,31.01,31.05,139995.0,27.6887,27.7417,27.3972,27.4325,139995.0
2020-06-03 15:30:00,31.04,31.27,31.0,31.13,319844.0,27.4237,27.6269,27.3883,27.5032,319844.0
2020-06-04 09:30:00,30.98,31.3,30.46,30.89,135856.0,27.3707,27.6534,26.9112,27.2912,135856.0
2020-06-04 10:00:00,30.92,31.77,30.92,31.72,150207.0,27.3177,28.0686,27.3177,28.0245,150207.0
2020-06-04 10:30:00,31.74,32.13,31.6,32.06,128895.0,28.0421,28.3867,27.9184,28.3248,128895.0
2020-06-04 11:00:00,32.09,32.13,31.67,31.77,88741.0,28.3513,28.3867,27.9803,28.0686,88741.0
2020-06-04 11:30:00,31.78,32.12,31.75,32.11,66807.0,28.0775,28.3779,28.051,28.369,66807.0
2020-06-04 12:00:00,32.09,32.44,32.07,32.4,90783.0,28.3513,28.6606,28.3337,28.6252,90783.0
2020-06-04 12:30:00,32.39,32.4,32.08,32.32,105561.0,28.6164,28.6252,28.3425,28.5545,105561.0
2020-06-04 13:00:00,32.33,32.48,32.27,32.44,63044.0,28.5634,28.6959,28.5104,28.6606,63044.0
2020-06-04 13:30:00,32.44,32.82,32.44,32.75,111201.0,28.6606,28.9963,28.6606,28.9345,111201.0
2020-06-04 14:00:00,32.78,32.81,32.57,32.71,124786.0,28.961,28.9875,28.7754,28.8991,124786.0
2020-06-04 14:30:00,32.71,32.75,32.43,32.43,130059.0,28.8991,28.9345,28.6517,28.6517,130059.0
2020-06-04 15:00:00,32.43,32.44,32.17,32.22,149974.0,28.6517,28.6606,28.422,28.4662,149974.0
2020-06-04 15:30:00,32.24,32.56,32.22,32.51,296764.0,28.4839,28.7666,28.4662,28.7224,296764.0
2020-06-05 09:30:00,34.5,34.87,33.64,33.8,211866.0,30.4806,30.8075,29.7208,29.8621,211866.0
2020-06-05 10:00:00,33.8,34.44,33.74,34.22,185670.0,29.8621,30.4276,29.8091,30.2332,185670.0
2020-06-05 10:30:00,34.23,34.78,33.93,34.73,122729.0,30.242,30.7279,29.977,30.6838,122729.0
2020-06-05 11:00:00,34.71,34.93,34.55,34.72,188738.0,30.6661,30.8605,30.5247,30.6749,188738.0
2020-06-05 11:30:00,34.7,34.73,34.22,34.54,82879.0,30.6573,30.6838,30.2332,30.5159,82879.0
2020-06-05 12:00:00,34.55,34.61,34.07,34.21,79695.0,30.5247,30.5778,30.1007,30.2244,79695.0
2020-06-05 12:30:00,34.25,34.31,34.18,34.27,122279.0,30.2597,30.3127,30.1979,30.2774,122279.0
2020-06-05 13:00:00,34.27,34.54,34.21,34.39,97586.0,30.2774,30.5159,30.2244,30.3834,97586.0
2020-06-05 13:30:00,34.37,34.39,33.99,34.0,64983.0,30.3657,30.3834,30.03,30.0388,64983.0
2020-06-05 14:00:00,34.01,34.14,33.95,33.98,110764.0,30.0477,30.1625,29.9946,30.0212,110764.0
2020-06-05 14:30:00,34.02,34.16,33.73,33.77,88623.0,30.0565,30.1802,29.8003,29.8356,88623.0
2020-06-05 15:00:00,33.78,33.84,33.45,33.64,90867.0,29.8445,29.8975,29.5529,29.7208,90867.0
2020-06-05 15:30:00,33.63,33.63,33.24,33.39,296433.0,29.7119,29.7119,29.3674,29.4999,296433.0
2020-06-08 09:30:00,34.51,34.62,33.96,34.1,185146.0,30.4894,30.5866,30.0035,30.1272,185146.0
2020-06-08 10:00:00,34.13,34.6,34.07,34.43,131426.0,30.1537,30.5689,30.1007,30.4187,131426.0
2020-06-08 10:30:00,34.44,34.66,34.26,34.66,166426.0,30.4276,30.6219,30.2685,30.6219,166426.0
2020-06-08 11:00:00,34.66,35.1,34.6,35.09,121045.0,30.6219,31.0107,30.5689,31.0018,121045.0
2020-06-08 11:30:00,35.09,35.23,34.99,35.21,269732.0,31.0018,31.1255,30.9135,31.1078,269732.0
2020-06-08 12:00:00,35.2,35.33,35.05,35.23,123296.0,31.099,31.2139,30.9665,31.1255,123296.0
2020-06-08 12:30:00,35.22,35.28,35.0,35.16,117816.0,31.1167,31.1697,30.9223,31.0637,117816.0
2020-06-08 13:00:00,35.17,35.26,35.06,35.08,182032.0,31.0725,31.152,30.9753,30.993,182032.0
2020-06-08 13:30:00,35.08,35.18,34.97,35.12,257502.0,30.993,31.0813,30.8958,31.0283,257502.0
2020-06-08 14:00:00,35.1,35.15,35.01,35.03,125199.0,31.0107,31.0548,30.9312,30.9488,125199.0
2020-06-08 14:30:00,35.04,35.13,34.96,34.98,115975.0,30.9577,31.0372,30.887,30.9046,115975.0
2020-06-08 15:00:00,34.98,35.14,34.93,35.12,112392.0,30.9046,31.046,30.8605,31.0283,112392.0
2020-06-08 15:30:00,35.12,35.17,34.82,35.13,473013.0,31.0283,31.0725,30.7633,31.0372,473013.0
2020-06-09 09:30:00,33.93,34.14,31.78,33.9,790183.0,29.977,30.1625,28.0775,29.9505,790183.0
2020-06-09 10:00:00,33.92,34.86,33.58,34.4,239791.0,29.9681,30.7986,29.6678,30.3922,239791.0
2020-06-09 10:30:00,34.42,34.84,34.29,34.56,353864.0,30.4099,30.781,30.295,30.5336,353864.0
2020-06-09 11:00:00,34.58,34.66,34.38,34.39,102882.0,30.5512,30.6219,30.3745,30.3834,102882.0
2020-06-09 11:30:00,34.38,34.43,34.05,34.26,81508.0,30.3745,30.4187,30.083,30.2685,81508.0
2020-06-09 12:00:00,34.27,34.28,33.98,34.06,59226.0,30.2774,30.2862,30.0212,30.0918,59226.0
2020-06-09 12:30:00,34.06,34.3,34.04,34.17,117422.0,30.0918,30.3039,30.0742,30.189,117422.0
2020-06-09 13:00:00,34.18,34.28,34.09,34.27,55130.0,30.1979,30.2862,30.1183,30.2774,55130.0
2020-06-09 13:30:00,34.26,34.26,34.01,34.07,81420.0,30.2685,30.2685,30.0477,30.1007,81420.0
2020-06-09 14:00:00,34.06,34.1,33.81,33.92,94859.0,30.0918,30.1272,29.871,29.9681,94859.0
2020-06-09 14:30:00,33.92,34.16,33.88,34.11,95921.0,29.9681,30.1802,29.9328,30.136,95921.0
2020-06-09 15:00:00,34.11,34.38,34.06,34.32,89604.0,30.136,30.3745,30.0918,30.3215,89604.0
2020-06-09 15:30:00,34.32,34.37,34.08,34.12,276846.0,30.3215,30.3657,30.1095,30.1448,276846.0
2020-06-10 09:30:00,33.86,33.86,32.8,33.14,133985.0,29.9151,29.9151,28.9786,29.279,133985.0
2020-06-10 10:00:00,33.09,33.19,32.34,32.84,164012.0,29.2348,29.3232,28.5722,29.014,164012.0
2020-06-10 10:30:00,32.8,33.39,32.72,33.23,91446.0,28.9786,29.4999,28.9079,29.3585,91446.0
2020-06-10 11:00:00,33.22,33.63,33.14,33.16,90516.0,29.3497,29.7119,29.279,29.2967,90516.0
2020-06-10 11:30:00,33.18,33.82,33.09,33.82,78383.0,29.3144,29.8798,29.2348,29.8798,78383.0
2020-06-10 12:00:00,33.82,33.85,33.44,33.62,74201.0,29.8798,29.9063,29.5441,29.7031,74201.0
2020-06-10 12:30:00,33.61,33.61,33.27,33.4,65799.0,29.6943,29.6943,29.3939,29.5087,65799.0
2020-06-10 13:00:00,33.36,33.36,33.08,33.11,50099.0,29.4734,29.4734,29.226,29.2525,50099.0
2020-06-10 13:30:00,33.12,33.15,32.97,33.02,62868.0,29.2613,29.2879,29.1288,29.173,62868.0
2020-06-10 14:00:00,33.0,33.67,32.9,33.58,88478.0,29.1553,29.7473,29.067,29.6678,88478.0
2020-06-10 14:30:00,33.59,33.59,32.9,33.03,113178.0,29.6766,29.6766,29.067,29.1818,113178.0
2020-06-10 15:00:00,33.03,33.21,32.86,33.2,107260.0,29.1818,29.3409,29.0316,29.332,107260.0
2020-06-10 15:30:00,33.2,33.25,32.42,32.43,589738.0,29.332,29.3762,28.6429,28.6517,589738.0
2020-06-11 09:30:00,29.9,30.1,29.02,29.81,434939.0,26.4165,26.5932,25.639,26.337,434939.0
2020-06-11 10:00:00,29.82,30.13,29.5,29.78,149365.0,26.3458,26.6197,26.0631,26.3105,149365.0
2020-06-11 10:30:00,29.77,30.04,29.56,29.56,123464.0,26.3016,26.5402,26.1161,26.1161,123464.0
2020-06-11 11:00:00,29.58,29.71,29.34,29.71,146034.0,26.1338,26.2486,25.9217,26.2486,146034.0
2020-06-11 11:30:00,29.71,29.91,29.59,29.74,145778.0,26.2486,26.4253,26.1426,26.2751,145778.0
2020-06-11 12:00:00,29.74,29.74,29.13,29.17,106712.0,26.2751,26.2751,25.7362,25.7715,106712.0
2020-06-11 12:30:00,29.16,29.43,29.13,29.21,80363.0,25.7627,26.0013,25.7362,25.8069,80363.0
2020-06-11 13:00:00,29.2,29.71,29.2,29.61,100520.0,25.798,26.2486,25.798,26.1603,100520.0
2020-06-11 13:30:00,29.61,29.69,29.5,29.61,98203.0,26.1603,26.231,26.0631,26.1603,98203.0
2020-06-11 14:00:00,29.61,29.63,29.39,29.45,122216.0,26.1603,26.1779,25.9659,26.0189,122216.0
2020-06-11 14:30:00,29.44,29.53,29.12,29.17,127859.0,26.0101,26.0896,25.7274,25.7715,127859.0
2020-06-11 15:00:00,29.17,29.46,29.1,29.17,171973.0,25.7715,26.0278,25.7097,25.7715,171973.0
2020-06-11 15:30:00,29.15,29.41,29.06,29.32,469114.0,25.7539,25.9836,25.6744,25.9041,469114.0
2020-06-12 09:30:00,30.73,31.57,30.27,30.34,207818.0,27.1498,27.8919,26.7434,26.8052,207818.0
2020-06-12 10:00:00,30.37,30.8,30.1,30.17,106749.0,26.8317,27.2116,26.5932,26.655,106749.0
2020-06-12 10:30:00,30.1,30.18,29.6,29.61,113348.0,26.5932,26.6639,26.1514,26.1603,113348.0
2020-06-12 11:00:00,29.63,29.78,29.05,29.34,153407.0,26.1779,26.3105,25.6655,25.9217,153407.0
2020-06-12 11:30:00,29.34,29.79,29.27,29.79,110803.0,25.9217,26.3193,25.8599,26.3193,110803.0
2020-06-12 12:00:00,29.78,29.84,29.44,29.55,82029.0,26.3105,26.3635,26.0101,26.1073,82029.0
2020-06-12 12:30:00,29.53,29.58,29.26,29.38,104088.0,26.0896,26.1338,25.8511,25.9571,104088.0
2020-06-12 13:00:00,29.39,29.43,29.16,29.24,74831.0,25.9659,26.0013,25.7627,25.8334,74831.0
2020-06-12 13:30:00,29.27,29.32,28.56,28.57,117709.0,25.8599,25.9041,25.2326,25.2414,117709.0
2020-06-12 14:00:00,28.58,29.11,28.56,29.09,190843.0,25.2503,25.7185,25.2326,25.7009,190843.0
2020-06-12 14:30:00,29.12,29.29,28.85,28.95,226476.0,25.7274,25.8776,25.4888,25.5772,226476.0
2020-06-12 15:00:00,28.96,29.2,28.88,29.03,214296.0,25.586,25.798,25.5153,25.6479,214296.0
2020-06-12 15:30:00,29.02,29.68,28.99,29.57,526176.0,25.639,26.2221,25.6125,26.1249,526176.0
2020-06-15 09:30:00,27.85,28.52,27.61,27.99,213906.0,24.6053,25.1973,24.3933,24.729,213906.0
2020-06-15 10:00:00,27.99,28.47,27.93,28.13,134417.0,24.729,25.1531,24.676,24.8527,134417.0
2020-06-15 10:30:00,28.1,28.62,28.04,28.53,106973.0,24.8262,25.2856,24.7732,25.2061,106973.0
2020-06-15 11:00:00,28.55,28.89,28.4,28.43,113096.0,25.2238,25.5242,25.0913,25.1178,113096.0
2020-06-15 11:30:00,28.46,28.49,28.15,28.34,186162.0,25.1443,25.1708,24.8704,25.0382,186162.0
2020-06-15 12:00:00,28.34,28.95,28.27,28.84,146016.0,25.0382,25.5772,24.9764,25.48,146016.0
2020-06-15 12:30:00,28.82,29.12,28.71,29.12,89120.0,25.4623,25.7274,25.3651,25.7274,89120.0
2020-06-15 13:00:00,29.12,29.37,28.97,29.05,115179.0,25.7274,25.9482,25.5948,25.6655,115179.0
2020-06-15 13:30:00,29.05,29.05,28.67,28.68,89759.0,25.6655,25.6655,25.3298,25.3386,89759.0
2020-06-15 14:00:00,28.69,29.34,28.69,29.27,132886.0,25.3475,25.9217,25.3475,25.8599,132886.0
2020-06-15 14:30:00,29.27,29.35,29.04,29.18,115030.0,25.8599,25.9306,25.6567,25.7804,115030.0
2020-06-15 15:00:00,29.2,29.46,29.09,29.11,138619.0,25.798,26.0278,25.7009,25.7185,138619.0
2020-06-15 15:30:00,29.11,29.24,28.89,29.22,312480.0,25.7185,25.8334,25.5242,25.8157,312480.0
2020-06-16 09:30:00,31.04,31.08,30.01,30.33,193484.0,27.4237,27.459,26.5137,26.7964,193484.0
2020-06-16 10:00:00,30.36,31.08,30.36,30.91,229249.0,26.8229,27.459,26.8229,27.3088,229249.0
2020-06-16 10:30:00,30.95,30.95,29.63,29.63,62993.0,27.3442,27.3442,26.1779,26.1779,62993.0
2020-06-16 11:00:00,29.6,30.2,29.4,30.12,80846.0,26.1514,26.6815,25.9747,26.6109,80846.0
2020-06-16 11:30:00,30.14,30.27,29.88,29.9,82215.0,26.6285,26.7434,26.3988,26.4165,82215.0
2020-06-16 12:00:00,29.92,30.14,29.72,30.14,55685.0,26.4342,26.6285,26.2575,26.6285,55685.0
2020-06-16 12:30:00,30.14,30.37,29.94,30.05,37933.0,26.6285,26.8317,26.4518,26.549,37933.0
2020-06-16 13:00:00,30.01,30.22,30.01,30.12,49351.0,26.5137,26.6992,26.5137,26.6109,49351.0
2020-06-16 13:30:00,30.11,30.11,29.84,29.98,30024.0,26.602,26.602,26.3635,26.4872,30024.0
2020-06-16 14:00:00,30.02,30.38,30.02,30.33,47422.0,26.5225,26.8406,26.5225,26.7964,47422.0
2020-06-16 14:30:00,30.32,30.42,30.24,30.31,57589.0,26.7876,26.8759,26.7169,26.7787,57589.0
2020-06-16 15:00:00,30.3,30.31,29.84,30.16,103246.0,26.7699,26.7787,26.3635,26.6462,103246.0
2020-06-16 15:30:00,30.13,30.31,29.88,30.07,304627.0,26.6197,26.7787,26.3988,26.5667,304627.0
2020-06-17 09:30:00,30.03,30.03,29.09,29.25,98466.0,26.5313,26.5313,25.7009,25.8422,98466.0
2020-06-17 10:00:00,29.25,29.41,29.04,29.12,129053.0,25.8422,25.9836,25.6567,25.7274,129053.0
2020-06-17 10:30:00,29.09,29.45,29.05,29.36,94265.0,25.7009,26.0189,25.6655,25.9394,94265.0
2020-06-17 11:00:00,29.36,29.52,29.28,29.41,47328.0,25.9394,26.0808,25.8687,25.9836,47328.0
2020-06-17 11:30:00,29.4,29.82,29.38,29.58,61699.0,25.9747,26.3458,25.9571,26.1338,61699.0
2020-06-17 12:00:00,29.57,29.58,29.41,29.48,33898.0,26.1249,26.1338,25.9836,26.0454,33898.0
2020-06-17 12:30:00,29.48,29.65,29.46,29.57,43932.0,26.0454,26.1956,26.0278,26.1249,43932.0
2020-06-17 13:00:00,29.59,29.75,29.47,29.71,38433.0,26.1426,26.284,26.0366,26.2486,38433.0
2020-06-17 13:30:00,29.71,29.75,29.61,29.63,40311.0,26.2486,26.284,26.1603,26.1779,40311.0
2020-06-17 14:00:00,29.63,29.71,29.58,29.63,40809.0,26.1779,26.2486,26.1338,26.1779,40809.0
2020-06-17 14:30:00,29.63,29.78,29.53,29.54,52488.0,26.1779,26.3105,26.0896,26.0984,52488.0
2020-06-17 15:00:00,29.53,29.53,29.07,29.17,92602.0,26.0896,26.0896,25.6832,25.7715,92602.0
2020-06-17 15:30:00,29.18,29.26,29.0,29.04,402042.0,25.7804,25.8511,25.6213,25.6567,402042.0
2020-06-18 09:30:00,28.57,28.98,28.28,28.54,78890.0,25.2414,25.6037,24.9852,25.2149,78890.0
2020-06-18 10:00:00,28.55,29.3,28.55,29.1,84421.0,25.2238,25.8864,25.2238,25.7097,84421.0
2020-06-18 10:30:00,29.1,29.24,28.96,29.16,87413.0,25.7097,25.8334,25.586,25.7627,87413.0
2020-06-18 11:00:00,29.19,29.21,28.93,28.97,74284.0,25.7892,25.8069,25.5595,25.5948,74284.0
2020-06-18 11:30:00,28.98,29.13,28.82,28.94,94563.0,25.6037,25.7362,25.4623,25.5683,94563.0
2020-06-18 12:00:00,28.91,29.28,28.85,29.23,124733.0,25.5418,25.8687,25.4888,25.8246,124733.0
2020-06-18 12:30:00,29.24,29.41,29.18,29.37,57894.0,25.8334,25.9836,25.7804,25.9482,57894.0
2020-06-18 13:00:00,29.38,29.52,29.32,29.38,50062.0,25.9571,26.0808,25.9041,25.9571,50062.0
2020-06-18 13:30:00,29.36,29.5,29.32,29.5,81980.0,25.9394,26.0631,25.9041,26.0631,81980.0
2020-06-18 14:00:00,29.49,29.59,29.37,29.57,114970.0,26.0543,26.1426,25.9482,26.1249,114970.0
2020-06-18 14:30:00,29.57,29.63,29.3,29.32,83466.0,26.1249,26.1779,25.8864,25.9041,83466.0
2020-06-18 15:00:00,29.32,29.45,29.26,29.42,72571.0,25.9041,26.0189,25.8511,25.9924,72571.0
2020-06-18 15:30:00,29.42,29.49,29.22,29.27,294777.0,25.9924,26.0543,25.8157,25.8599,294777.0
2020-06-19 09:30:00,29.8,30.02,29.32,29.36,158723.0,26.3281,26.5225,25.9041,25.9394,158723.0
2020-06-19 10:00:00,29.35,29.65,29.33,29.46,115126.0,25.9306,26.1956,25.9129,26.0278,115126.0
2020-06-19 10:30:00,29.46,29.74,29.33,29.6,63174.0,26.0278,26.2751,25.9129,26.1514,63174.0
2020-06-19 11:00:00,29.62,29.82,29.56,29.73,116225.0,26.1691,26.3458,26.1161,26.2663,116225.0
2020-06-19 11:30:00,29.73,29.73,29.5,29.56,80062.0,26.2663,26.2663,26.0631,26.1161,80062.0
2020-06-19 12:00:00,29.57,29.57,28.59,28.69,136470.0,26.1249,26.1249,25.2591,25.3475,136470.0
2020-06-19 12:30:00,28.68,28.87,28.63,28.77,128864.0,25.3386,25.5065,25.2945,25.4181,128864.0
2020-06-19 13:00:00,28.78,28.81,28.41,28.46,93895.0,25.427,25.4535,25.1001,25.1443,93895.0
2020-06-19 13:30:00,28.45,28.5,28.08,28.1,205507.0,25.1354,25.1796,24.8085,24.8262,205507.0
2020-06-19 14:00:00,28.09,28.19,27.94,28.06,177669.0,24.8174,24.9057,24.6848,24.7909,177669.0
2020-06-19 14:30:00,28.06,28.34,28.0,28.23,208056.0,24.7909,25.0382,24.7379,24.9411,208056.0
2020-06-19 15:00:00,28.23,28.51,28.11,28.31,121971.0,24.9411,25.1884,24.835,25.0117,121971.0
2020-06-19 15:30:00,28.31,28.39,27.9,28.08,585228.0,25.0117,25.0824,24.6495,24.8085,585228.0
2020-06-22 09:30:00,27.74,28.36,27.14,28.02,423791.0,24.5081,25.0559,23.978,24.7555,423791.0
2020-06-22 10:00:00,28.02,28.35,27.92,28.25,173355.0,24.7555,25.0471,24.6672,24.9587,173355.0
2020-06-22 10:30:00,28.24,28.45,28.17,28.24,215229.0,24.9499,25.1354,24.888,24.9499,215229.0
2020-06-22 11:00:00,28.22,28.5,28.12,28.44,87663.0,24.9322,25.1796,24.8439,25.1266,87663.0
2020-06-22 11:30:00,28.45,29.01,28.38,28.93,137454.0,25.1354,25.6302,25.0736,25.5595,137454.0
2020-06-22 12:00:00,28.93,29.29,28.85,29.27,144077.0,25.5595,25.8776,25.4888,25.8599,144077.0
2020-06-22 12:30:00,29.27,29.74,29.25,29.61,204374.0,25.8599,26.2751,25.8422,26.1603,204374.0
2020-06-22 13:00:00,29.61,29.88,29.51,29.53,501889.0,26.1603,26.3988,26.0719,26.0896,501889.0
2020-06-22 13:30:00,29.53,29.76,29.46,29.71,178063.0,26.0896,26.2928,26.0278,26.2486,178063.0
2020-06-22 14:00:00,29.72,29.76,29.34,29.51,179762.0,26.2575,26.2928,25.9217,26.0719,179762.0
2020-06-22 14:30:00,29.52,29.89,29.49,29.85,173866.0,26.0808,26.4077,26.0543,26.3723,173866.0
2020-06-22 15:00:00,29.85,29.85,29.38,29.66,220069.0,26.3723,26.3723,25.9571,26.2045,220069.0
2020-06-22 15:30:00,29.66,29.69,29.35,29.51,481557.0,26.2045,26.231,25.9306,26.0719,481557.0
2020-06-23 09:30:00,30.08,30.19,29.7,29.77,173969.0,26.5755,26.6727,26.2398,26.3016,173969.0
2020-06-23 10:00:00,29.77,29.81,29.41,29.45,101356.0,26.3016,26.337,25.9836,26.0189,101356.0
2020-06-23 10:30:00,29.46,29.49,29.21,29.46,94159.0,26.0278,26.0543,25.8069,26.0278,94159.0
2020-06-23 11:00:00,29.45,29.59,29.37,29.52,76467.0,26.0189,26.1426,25.9482,26.0808,76467.0
2020-06-23 11:30:00,29.52,29.71,29.49,29.71,207160.0,26.0808,26.2486,26.0543,26.2486,207160.0
2020-06-23 12:00:00,29.72,30.08,29.72,29.82,100550.0,26.2575,26.5755,26.2575,26.3458,100550.0
2020-06-23 12:30:00,29.83,29.83,29.56,29.57,52080.0,26.3546,26.3546,26.1161,26.1249,52080.0
2020-06-23 13:00:00,29.56,29.78,29.56,29.78,44392.0,26.1161,26.3105,26.1161,26.3105,44392.0
2020-06-23 13:30:00,29.79,29.91,29.75,29.87,39561.0,26.3193,26.4253,26.284,26.39,39561.0
2020-06-23 14:00:00,29.84,30.04,29.73,30.04,51559.0,26.3635,26.5402,26.2663,26.5402,51559.0
2020-06-23 14:30:00,30.05,30.16,30.0,30.05,78944.0,26.549,26.6462,26.5048,26.549,78944.0
2020-06-23 15:00:00,30.04,30.32,30.01,30.1,103820.0,26.5402,26.7876,26.5137,26.5932,103820.0
2020-06-23 15:30:00,30.1,30.34,30.07,30.13,421812.0,26.5932,26.8052,26.5667,26.6197,421812.0
2020-06-24 09:30:00,29.68,29.76,28.95,28.98,105110.0,26.2221,26.2928,25.5772,25.6037,105110.0
2020-06-24 10:00:00,28.98,29.48,28.97,29.38,141421.0,25.6037,26.0454,25.5948,25.9571,141421.0
2020-06-24 10:30:00,29.36,29.37,28.73,28.78,131828.0,25.9394,25.9482,25.3828,25.427,131828.0
2020-06-24 11:00:00,28.74,28.97,28.5,28.7,100783.0,25.3916,25.5948,25.1796,25.3563,100783.0
2020-06-24 11:30:00,28.65,28.65,28.16,28.51,110256.0,25.3121,25.3121,24.8792,25.1884,110256.0
2020-06-24 12:00:00,28.49,28.79,28.45,28.68,51511.0,25.1708,25.4358,25.1354,25.3386,51511.0
2020-06-24 12:30:00,28.68,29.04,28.63,29.02,69323.0,25.3386,25.6567,25.2945,25.639,69323.0
2020-06-24 13:00:00,29.02,29.1,28.76,28.83,47506.0,25.639,25.7097,25.4093,25.4712,47506.0
2020-06-24 13:30:00,28.81,28.88,28.72,28.77,83014.0,25.4535,25.5153,25.374,25.4181,83014.0
2020-06-24 14:00:00,28.78,29.03,28.67,28.99,42567.0,25.427,25.6479,25.3298,25.6125,42567.0
2020-06-24 14:30:00,28.99,29.0,28.67,28.73,158895.0,25.6125,25.6213,25.3298,25.3828,158895.0
2020-06-24 15:00:00,28.74,29.21,28.74,29.11,144338.0,25.3916,25.8069,25.3916,25.7185,144338.0
2020-06-24 15:30:00,29.12,29.19,28.78,28.79,253236.0,25.7274,25.7892,25.427,25.4358,253236.0
2020-06-25 09:30:00,28.69,28.89,28.17,28.88,181315.0,25.3475,25.5242,24.888,25.5153,181315.0
2020-06-25 10:00:00,28.85,29.25,28.83,29.0,126901.0,25.4888,25.8422,25.4712,25.6213,126901.0
2020-06-25 10:30:00,28.94,28.96,28.4,28.56,77692.0,25.5683,25.586,25.0913,25.2326,77692.0
2020-06-25 11:00:00,28.55,28.72,28.41,28.55,44675.0,25.2238,25.374,25.1001,25.2238,44675.0
2020-06-25 11:30:00,28.55,28.69,28.36,28.65,78541.0,25.2238,25.3475,25.0559,25.3121,78541.0
2020-06-25 12:00:00,28.68,28.89,28.64,28.78,192504.0,25.3386,25.5242,25.3033,25.427,192504.0
2020-06-25 12:30:00,28.79,28.96,28.76,28.87,41333.0,25.4358,25.586,25.4093,25.5065,41333.0
2020-06-25 13:00:00,28.85,28.85,28.69,28.8,45893.0,25.4888,25.4888,25.3475,25.4446,45893.0
2020-06-25 13:30:00,28.77,28.8,28.57,28.6,46795.0,25.4181,25.4446,25.2414,25.2679,46795.0
2020-06-25 14:00:00,28.59,28.78,28.55,28.7,36684.0,25.2591,25.427,25.2238,25.3563,36684.0
2020-06-25 14:30:00,28.69,28.69,28.58,28.64,35218.0,25.3475,25.3475,25.2503,25.3033,35218.0
2020-06-25 15:00:00,28.63,29.28,28.59,29.24,142870.0,25.2945,25.8687,25.2591,25.8334,142870.0
2020-06-25 15:30:00,29.24,29.41,29.2,29.36,357720.0,25.8334,25.9836,25.798,25.9394,357720.0
2020-06-26 09:30:00,28.94,29.1,28.52,28.91,167855.0,25.5683,25.7097,25.1973,25.5418,167855.0
2020-06-26 10:00:00,28.86,28.93,27.94,28.05,231684.0,25.4977,25.5595,24.6848,24.782,231684.0
2020-06-26 10:30:00,28.03,28.04,27.8,27.86,202787.0,24.7644,24.7732,24.5612,24.6142,202787.0
2020-06-26 11:00:00,27.87,27.9,27.53,27.58,128678.0,24.623,24.6495,24.3226,24.3668,128678.0
2020-06-26 11:30:00,27.58,27.68,27.42,27.59,136862.0,24.3668,24.4551,24.2254,24.3756,136862.0
2020-06-26 12:00:00,27.56,27.59,27.39,27.54,154298.0,24.3491,24.3756,24.1989,24.3314,154298.0
2020-06-26 12:30:00,27.55,27.57,27.37,27.5,129403.0,24.3403,24.3579,24.1813,24.2961,129403.0
2020-06-26 13:00:00,27.5,27.62,27.27,27.28,138938.0,24.2961,24.4021,24.0929,24.1017,138938.0
2020-06-26 13:30:00,27.28,27.38,27.11,27.14,147781.0,24.1017,24.1901,23.9515,23.978,147781.0
2020-06-26 14:00:00,27.13,27.26,27.03,27.12,158821.0,23.9692,24.0841,23.8809,23.9604,158821.0
2020-06-26 14:30:00,27.12,27.21,26.98,27.15,139863.0,23.9604,24.0399,23.8367,23.9869,139863.0
2020-06-26 15:00:00,27.16,27.34,27.12,27.33,211522.0,23.9957,24.1547,23.9604,24.1459,211522.0
2020-06-26 15:30:00,27.33,27.43,27.07,27.08,600749.0,24.1459,24.2343,23.9162,23.925,600749.0
2020-06-29 09:30:00,27.67,28.01,27.22,27.96,130759.0,24.4463,24.7467,24.0487,24.7025,130759.0
2020-06-29 10:00:00,27.95,28.8,27.95,28.8,171374.0,24.6937,25.4446,24.6937,25.4446,171374.0
2020-06-29 10:30:00,28.79,29.12,28.73,28.83,164720.0,25.4358,25.7274,25.3828,25.4712,164720.0
2020-06-29 11:00:00,28.86,29.07,28.67,28.87,93458.0,25.4977,25.6832,25.3298,25.5065,93458.0
2020-06-29 11:30:00,28.9,29.1,28.83,29.0,73851.0,25.533,25.7097,25.4712,25.6213,73851.0
2020-06-29 12:00:00,29.02,29.28,28.94,29.27,125990.0,25.639,25.8687,25.5683,25.8599,125990.0
2020-06-29 12:30:00,29.27,29.42,29.19,29.19,71952.0,25.8599,25.9924,25.7892,25.7892,71952.0
2020-06-29 13:00:00,29.19,29.48,29.09,29.48,59361.0,25.7892,26.0454,25.7009,26.0454,59361.0
2020-06-29 13:30:00,29.47,29.53,29.29,29.32,89835.0,26.0366,26.0896,25.8776,25.9041,89835.0
2020-06-29 14:00:00,29.33,29.48,29.16,29.17,90202.0,25.9129,26.0454,25.7627,25.7715,90202.0
2020-06-29 14:30:00,29.17,29.41,29.14,29.29,76756.0,25.7715,25.9836,25.745,25.8776,76756.0
2020-06-29 15:00:00,29.28,29.5,29.03,29.35,125544.0,25.8687,26.0631,25.6479,25.9306,125544.0
2020-06-29 15:30:00,29.35,29.44,29.14,29.44,355061.0,25.9306,26.0101,25.745,26.0101,355061.0
2020-06-30 09:30:00,29.16,29.45,28.84,29.4,192167.0,25.7627,26.0189,25.48,25.9747,192167.0
2020-06-30 10:00:00,29.4,29.5,29.09,29.19,58454.0,25.9747,26.0631,25.7009,25.7892,58454.0
2020-06-30 10:30:00,29.21,29.54,29.04,29.53,55180.0,25.8069,26.0984,25.6567,26.0896,55180.0
2020-06-30 11:00:00,29.54,29.65,29.38,29.45,52065.0,26.0984,26.1956,25.9571,26.0189,52065.0
2020-06-30 11:30:00,29.43,29.44,29.16,29.42,58579.0,26.0013,26.0101,25.7627,25.9924,58579.0
2020-06-30 12:00:00,29.4,29.49,29.35,29.39,48154.0,25.9747,26.0543,25.9306,25.9659,48154.0
2020-06-30 12:30:00,29.38,29.38,28.95,29.03,70811.0,25.9571,25.9571,25.5772,25.6479,70811.0
2020-06-30 13:00:00,29.01,29.06,28.86,28.98,45128.0,25.6302,25.6744,25.4977,25.6037,45128.0
2020-06-30 13:30:00,28.98,29.1,28.83,29.1,47601.0,25.6037,25.7097,25.4712,25.7097,47601.0
2020-06-30 14:00:00,29.09,29.1,28.96,29.1,38895.0,25.7009,25.7097,25.586,25.7097,38895.0
2020-06-30 14:30:00,29.09,29.14,29.03,29.08,46656.0,25.7009,25.745,25.6479,25.692,46656.0
2020-06-30 15:00:00,29.09,29.23,28.95,29.17,66860.0,25.7009,25.8246,25.5772,25.7715,66860.0
2020-06-30 15:30:00,29.17,29.34,29.1,29.15,315924.0,25.7715,25.9217,25.7097,25.7539,315924.0
2020-07-01 09:30:00,28.98,30.24,28.98,29.87,184463.0,25.6037,26.7169,25.6037,26.39,184463.0
2020-07-01 10:00:00,29.92,30.25,29.72,29.83,169738.0,26.4342,26.7257,26.2575,26.3546,169738.0
2020-07-01 10:30:00,29.88,30.12,29.52,29.62,152264.0,26.3988,26.6109,26.0808,26.1691,152264.0
2020-07-01 11:00:00,29.66,29.66,29.07,29.12,76737.0,26.2045,26.2045,25.6832,25.7274,76737.0
2020-07-01 11:30:00,29.15,29.26,29.1,29.25,64384.0,25.7539,25.8511,25.7097,25.8422,64384.0
2020-07-01 12:00:00,29.27,29.56,29.23,29.4,101987.0,25.8599,26.1161,25.8246,25.9747,101987.0
2020-07-01 12:30:00,29.41,29.52,29.21,29.25,52882.0,25.9836,26.0808,25.8069,25.8422,52882.0
2020-07-01 13:00:00,29.26,29.29,29.03,29.15,40883.0,25.8511,25.8776,25.6479,25.7539,40883.0
2020-07-01 13:30:00,29.14,29.15,28.86,28.97,103016.0,25.745,25.7539,25.4977,25.5948,103016.0
2020-07-01 14:00:00,28.98,29.27,28.98,29.1,38643.0,25.6037,25.8599,25.6037,25.7097,38643.0
2020-07-01 14:30:00,29.09,29.1,28.92,29.0,46478.0,25.7009,25.7097,25.5507,25.6213,46478.0
2020-07-01 15:00:00,29.01,29.12,28.93,29.11,87817.0,25.6302,25.7274,25.5595,25.7185,87817.0
2020-07-01 15:30:00,29.1,29.14,28.8,28.86,311273.0,25.7097,25.745,25.4446,25.4977,311273.0
2020-07-02 09:30:00,29.73,29.95,29.4,29.82,89576.0,26.2663,26.4607,25.9747,26.3458,89576.0
2020-07-02 10:00:00,29.81,29.92,29.3,29.32,67656.0,26.337,26.4342,25.8864,25.9041,67656.0
2020-07-02 10:30:00,29.33,29.57,29.1,29.12,73189.0,25.9129,26.1249,25.7097,25.7274,73189.0
2020-07-02 11:00:00,29.12,29.35,28.93,29.26,70469.0,25.7274,25.9306,25.5595,25.8511,70469.0
2020-07-02 11:30:00,29.25,29.58,29.21,29.35,56829.0,25.8422,26.1338,25.8069,25.9306,56829.0
2020-07-02 12:00:00,29.34,29.36,29.13,29.32,46339.0,25.9217,25.9394,25.7362,25.9041,46339.0
2020-07-02 12:30:00,29.32,29.38,29.17,29.34,51450.0,25.9041,25.9571,25.7715,25.9217,51450.0
2020-07-02 13:00:00,29.32,29.49,29.28,29.49,79487.0,25.9041,26.0543,25.8687,26.0543,79487.0
2020-07-02 13:30:00,29.49,29.62,29.36,29.55,62147.0,26.0543,26.1691,25.9394,26.1073,62147.0
2020-07-02 14:00:00,29.54,29.64,29.49,29.64,39016.0,26.0984,26.1868,26.0543,26.1868,39016.0
2020-07-02 14:30:00,29.63,29.65,29.52,29.54,52170.0,26.1779,26.1956,26.0808,26.0984,52170.0
2020-07-02 15:00:00,29.53,29.61,29.45,29.47,59757.0,26.0896,26.1603,26.0189,26.0366,59757.0
2020-07-02 15:30:00,29.47,29.53,29.27,29.39,207428.0,26.0366,26.0896,25.8599,25.9659,207428.0
2020-07-06 09:30:00,30.1,30.77,30.03,30.43,183933.0,26.5932,27.1851,26.5313,26.8847,183933.0
2020-07-06 10:00:00,30.43,30.55,29.44,29.7,128118.0,26.8847,26.9908,26.0101,26.2398,128118.0
2020-07-06 10:30:00,29.6,29.79,29.47,29.6,70331.0,26.1514,26.3193,26.0366,26.1514,70331.0
2020-07-06 11:00:00,29.59,29.6,29.41,29.5,56436.0,26.1426,26.1514,25.9836,26.0631,56436.0
2020-07-06 11:30:00,29.49,29.55,29.21,29.21,44588.0,26.0543,26.1073,25.8069,25.8069,44588.0
2020-07-06 12:00:00,29.19,29.35,29.18,29.35,40030.0,25.7892,25.9306,25.7804,25.9306,40030.0
2020-07-06 12:30:00,29.33,29.38,29.19,29.36,35014.0,25.9129,25.9571,25.7892,25.9394,35014.0
2020-07-06 13:00:00,29.37,29.55,29.24,29.53,33347.0,25.9482,26.1073,25.8334,26.0896,33347.0
2020-07-06 13:30:00,29.53,29.65,29.43,29.65,33421.0,26.0896,26.1956,26.0013,26.1956,33421.0
2020-07-06 14:00:00,29.65,29.67,29.45,29.5,38889.0,26.1956,26.2133,26.0189,26.0631,38889.0
2020-07-06 14:30:00,29.49,29.64,29.43,29.55,49801.0,26.0543,26.1868,26.0013,26.1073,49801.0
2020-07-06 15:00:00,29.54,29.66,29.44,29.52,61141.0,26.0984,26.2045,26.0101,26.0808,61141.0
2020-07-06 15:30:00,29.51,29.64,29.39,29.62,165909.0,26.0719,26.1868,25.9659,26.1691,165909.0
2020-07-07 09:30:00,29.09,29.36,28.8,29.29,103302.0,25.7009,25.9394,25.4446,25.8776,103302.0
2020-07-07 10:00:00,29.17,29.35,29.0,29.02,73733.0,25.7715,25.9306,25.6213,25.639,73733.0
2020-07-07 10:30:00,29.03,29.16,28.89,29.16,93693.0,25.6479,25.7627,25.5242,25.7627,93693.0
2020-07-07 11:00:00,29.16,29.33,29.09,29.1,99731.0,25.7627,25.9129,25.7009,25.7097,99731.0
2020-07-07 11:30:00,29.1,29.15,28.92,28.98,71434.0,25.7097,25.7539,25.5507,25.6037,71434.0
2020-07-07 12:00:00,28.99,29.05,28.92,28.96,45455.0,25.6125,25.6655,25.5507,25.586,45455.0
2020-07-07 12:30:00,28.95,28.99,28.79,28.85,80195.0,25.5772,25.6125,25.4358,25.4888,80195.0
2020-07-07 13:00:00,28.84,28.98,28.84,28.97,38323.0,25.48,25.6037,25.48,25.5948,38323.0
2020-07-07 13:30:00,28.96,29.12,28.95,29.11,50335.0,25.586,25.7274,25.5772,25.7185,50335.0
2020-07-07 14:00:00,29.11,29.15,28.9,28.94,65161.0,25.7185,25.7539,25.533,25.5683,65161.0
2020-07-07 14:30:00,28.93,28.93,28.77,28.79,63042.0,25.5595,25.5595,25.4181,25.4358,63042.0
2020-07-07 15:00:00,28.8,28.86,28.61,28.67,99160.0,25.4446,25.4977,25.2768,25.3298,99160.0
2020-07-07 15:30:00,28.68,28.68,28.44,28.51,229653.0,25.3386,25.3386,25.1266,25.1884,229653.0
2020-07-08 09:30:00,28.48,28.63,28.12,28.58,122024.0,25.1619,25.2945,24.8439,25.2503,122024.0
2020-07-08 10:00:00,28.59,28.76,28.2,28.23,92123.0,25.2591,25.4093,24.9146,24.9411,92123.0
2020-07-08 10:30:00,28.22,28.32,28.1,28.17,93055.0,24.9322,25.0206,24.8262,24.888,93055.0
2020-07-08 11:00:00,28.16,28.17,27.84,28.03,112266.0,24.8792,24.888,24.5965,24.7644,112266.0
2020-07-08 11:30:00,28.02,28.17,27.91,28.08,72738.0,24.7555,24.888,24.6583,24.8085,72738.0
2020-07-08 12:00:00,28.09,28.3,28.03,28.28,58681.0,24.8174,25.0029,24.7644,24.9852,58681.0
2020-07-08 12:30:00,28.28,28.57,28.24,28.56,70143.0,24.9852,25.2414,24.9499,25.2326,70143.0
2020-07-08 13:00:00,28.56,28.56,28.33,28.34,55793.0,25.2326,25.2326,25.0294,25.0382,55793.0
2020-07-08 13:30:00,28.34,28.45,28.27,28.36,87590.0,25.0382,25.1354,24.9764,25.0559,87590.0
2020-07-08 14:00:00,28.36,28.74,28.34,28.73,75065.0,25.0559,25.3916,25.0382,25.3828,75065.0
2020-07-08 14:30:00,28.72,28.72,28.51,28.65,49263.0,25.374,25.374,25.1884,25.3121,49263.0
2020-07-08 15:00:00,28.65,28.98,28.6,28.83,113850.0,25.3121,25.6037,25.2679,25.4712,113850.0
2020-07-08 15:30:00,28.83,28.99,28.82,28.87,342850.0,25.4712,25.6125,25.4623,25.5065,342850.0
2020-07-09 09:30:00,28.65,28.65,27.74,28.01,103615.0,25.3121,25.3121,24.5081,24.7467,103615.0
2020-07-09 10:00:00,28.02,28.22,27.96,28.11,68626.0,24.7555,24.9322,24.7025,24.835,68626.0
2020-07-09 10:30:00,28.12,28.22,27.59,27.66,89671.0,24.8439,24.9322,24.3756,24.4375,89671.0
2020-07-09 11:00:00,27.65,27.84,27.46,27.84,102033.0,24.4286,24.5965,24.2608,24.5965,102033.0
2020-07-09 11:30:00,27.88,28.0,27.77,28.0,34777.0,24.6318,24.7379,24.5346,24.7379,34777.0
2020-07-09 12:00:00,27.99,28.17,27.82,28.09,187620.0,24.729,24.888,24.5788,24.8174,187620.0
2020-07-09 12:30:00,28.08,28.16,27.93,28.09,40583.0,24.8085,24.8792,24.676,24.8174,40583.0
2020-07-09 13:00:00,28.1,28.32,28.06,28.19,36736.0,24.8262,25.0206,24.7909,24.9057,36736.0
2020-07-09 13:30:00,28.18,28.25,28.08,28.13,32391.0,24.8969,24.9587,24.8085,24.8527,32391.0
2020-07-09 14:00:00,28.12,28.25,28.12,28.17,32096.0,24.8439,24.9587,24.8439,24.888,32096.0
2020-07-09 14:30:00,28.16,28.17,27.86,27.9,64392.0,24.8792,24.888,24.6142,24.6495,64392.0
2020-07-09 15:00:00,27.89,28.02,27.81,27.89,62969.0,24.6407,24.7555,24.57,24.6407,62969.0
2020-07-09 15:30:00,27.88,28.08,27.84,28.0,238185.0,24.6318,24.8085,24.5965,24.7379,238185.0
2020-07-10 09:30:00,28.5,29.03,28.31,28.93,197398.0,25.1796,25.6479,25.0117,25.5595,197398.0
2020-07-10 10:00:00,28.94,29.37,28.78,29.12,113797.0,25.5683,25.9482,25.427,25.7274,113797.0
2020-07-10 10:30:00,29.12,29.43,29.05,29.32,101453.0,25.7274,26.0013,25.6655,25.9041,101453.0
2020-07-10 11:00:00,29.32,29.6,29.21,29.33,257022.0,25.9041,26.1514,25.8069,25.9129,257022.0
2020-07-10 11:30:00,29.32,29.35,29.13,29.3,56664.0,25.9041,25.9306,25.7362,25.8864,56664.0
2020-07-10 12:00:00,29.32,29.43,29.21,29.23,68414.0,25.9041,26.0013,25.8069,25.8246,68414.0
2020-07-10 12:30:00,29.24,29.47,29.11,29.43,214841.0,25.8334,26.0366,25.7185,26.0013,214841.0
2020-07-10 13:00:00,29.42,29.42,29.01,29.14,76695.0,25.9924,25.9924,25.6302,25.745,76695.0
2020-07-10 13:30:00,29.14,29.24,29.08,29.15,59314.0,25.745,25.8334,25.692,25.7539,59314.0
2020-07-10 14:00:00,29.15,29.2,29.02,29.05,61958.0,25.7539,25.798,25.639,25.6655,61958.0
2020-07-10 14:30:00,29.05,29.13,28.92,28.93,91712.0,25.6655,25.7362,25.5507,25.5595,91712.0
2020-07-10 15:00:00,28.93,29.14,28.84,28.92,247034.0,25.5595,25.745,25.48,25.5507,247034.0
2020-07-10 15:30:00,28.92,29.02,28.74,28.86,645988.0,25.5507,25.639,25.3916,25.4977,645988.0
2020-07-13 09:30:00,29.16,29.24,28.28,28.29,124454.0,25.7627,25.8334,24.9852,24.9941,124454.0
2020-07-13 10:00:00,28.3,28.74,28.16,28.7,77857.0,25.0029,25.3916,24.8792,25.3563,77857.0
2020-07-13 10:30:00,28.71,28.82,28.45,28.65,42001.0,25.3651,25.4623,25.1354,25.3121,42001.0
2020-07-13 11:00:00,28.65,28.66,28.46,28.66,47086.0,25.3121,25.321,25.1443,25.321,47086.0
2020-07-13 11:30:00,28.66,28.74,28.57,28.74,32167.0,25.321,25.3916,25.2414,25.3916,32167.0
2020-07-13 12:00:00,28.73,28.81,28.6,28.61,37913.0,25.3828,25.4535,25.2679,25.2768,37913.0
2020-07-13 12:30:00,28.62,28.93,28.62,28.93,40492.0,25.2856,25.5595,25.2856,25.5595,40492.0
2020-07-13 13:00:00,28.97,29.15,28.89,29.02,39299.0,25.5948,25.7539,25.5242,25.639,39299.0
2020-07-13 13:30:00,29.04,29.29,29.04,29.21,49035.0,25.6567,25.8776,25.6567,25.8069,49035.0
2020-07-13 14:00:00,29.23,29.23,28.97,29.0,53258.0,25.8246,25.8246,25.5948,25.6213,53258.0
2020-07-13 14:30:00,28.98,29.1,28.9,29.08,67321.0,25.6037,25.7097,25.533,25.692,67321.0
2020-07-13 15:00:00,29.08,29.08,28.71,28.71,112214.0,25.692,25.692,25.3651,25.3651,112214.0
2020-07-13 15:30:00,28.7,28.73,27.95,27.99,677477.0,25.3563,25.3828,24.6937,24.729,677477.0
2020-07-14 09:30:00,27.47,27.63,27.19,27.63,291864.0,24.2696,24.411,24.0222,24.411,291864.0
2020-07-14 10:00:00,27.63,27.81,27.14,27.75,371833.0,24.411,24.57,23.978,24.517,371833.0
2020-07-14 10:30:00,27.76,28.02,27.75,27.84,153903.0,24.5258,24.7555,24.517,24.5965,153903.0
2020-07-14 11:00:00,27.84,27.87,27.44,27.52,154885.0,24.5965,24.623,24.2431,24.3138,154885.0
2020-07-14 11:30:00,27.5,27.66,27.44,27.65,179071.0,24.2961,24.4375,24.2431,24.4286,179071.0
2020-07-14 12:00:00,27.64,27.64,27.21,27.44,165933.0,24.4198,24.4198,24.0399,24.2431,165933.0
2020-07-14 12:30:00,27.45,27.58,27.44,27.54,63743.0,24.2519,24.3668,24.2431,24.3314,63743.0
2020-07-14 13:00:00,27.55,27.59,27.51,27.52,39600.0,24.3403,24.3756,24.3049,24.3138,39600.0
2020-07-14 13:30:00,27.51,27.68,27.45,27.57,96773.0,24.3049,24.4551,24.2519,24.3579,96773.0
2020-07-14 14:00:00,27.55,27.65,27.45,27.46,79706.0,24.3403,24.4286,24.2519,24.2608,79706.0
2020-07-14 14:30:00,27.46,27.55,27.4,27.53,110672.0,24.2608,24.3403,24.2078,24.3226,110672.0
2020-07-14 15:00:00,27.52,27.56,27.35,27.55,146104.0,24.3138,24.3491,24.1636,24.3403,146104.0
2020-07-14 15:30:00,27.55,27.69,27.48,27.53,485786.0,24.3403,24.464,24.2784,24.3226,485786.0
2020-07-15 09:30:00,28.53,29.33,28.4,28.95,616165.0,25.2061,25.9129,25.0913,25.5772,616165.0
2020-07-15 10:00:00,28.97,28.99,28.51,28.96,208987.0,25.5948,25.6125,25.1884,25.586,208987.0
2020-07-15 10:30:00,28.96,29.18,28.89,29.13,234123.0,25.586,25.7804,25.5242,25.7362,234123.0
2020-07-15 11:00:00,29.14,29.14,28.73,28.99,147483.0,25.745,25.745,25.3828,25.6125,147483.0
2020-07-15 11:30:00,28.98,29.13,28.78,28.78,104612.0,25.6037,25.7362,25.427,25.427,104612.0
2020-07-15 12:00:00,28.76,29.08,28.7,29.05,71478.0,25.4093,25.692,25.3563,25.6655,71478.0
2020-07-15 12:30:00,29.04,29.07,28.87,29.04,99613.0,25.6567,25.6832,25.5065,25.6567,99613.0
2020-07-15 13:00:00,29.05,29.12,28.91,28.93,237418.0,25.6655,25.7274,25.5418,25.5595,237418.0
2020-07-15 13:30:00,28.93,28.98,28.87,28.97,57078.0,25.5595,25.6037,25.5065,25.5948,57078.0
2020-07-15 14:00:00,28.97,29.07,28.94,29.05,120014.0,25.5948,25.6832,25.5683,25.6655,120014.0
2020-07-15 14:30:00,29.05,29.07,28.95,28.96,157035.0,25.6655,25.6832,25.5772,25.586,157035.0
2020-07-15 15:00:00,28.95,29.07,28.95,29.05,195343.0,25.5772,25.6832,25.5772,25.6655,195343.0
2020-07-15 15:30:00,29.05,29.41,29.03,29.16,480896.0,25.6655,25.9836,25.6479,25.7627,480896.0
2020-07-16 09:30:00,28.93,29.45,28.8,29.28,101787.0,25.5595,26.0189,25.4446,25.8687,101787.0
2020-07-16 10:00:00,29.34,29.54,29.11,29.4,213018.0,25.9217,26.0984,25.7185,25.9747,213018.0
2020-07-16 10:30:00,29.4,29.43,29.21,29.27,47819.0,25.9747,26.0013,25.8069,25.8599,47819.0
2020-07-16 11:00:00,29.29,29.36,29.1,29.16,56618.0,25.8776,25.9394,25.7097,25.7627,56618.0
2020-07-16 11:30:00,29.16,29.18,28.91,28.96,76989.0,25.7627,25.7804,25.5418,25.586,76989.0
2020-07-16 12:00:00,28.94,29.07,28.86,28.98,71115.0,25.5683,25.6832,25.4977,25.6037,71115.0
2020-07-16 12:30:00,29.01,29.03,28.89,28.95,60312.0,25.6302,25.6479,25.5242,25.5772,60312.0
2020-07-16 13:00:00,28.93,29.08,28.93,29.08,84408.0,25.5595,25.692,25.5595,25.692,84408.0
2020-07-16 13:30:00,29.08,29.15,28.99,29.04,51824.0,25.692,25.7539,25.6125,25.6567,51824.0
2020-07-16 14:00:00,29.05,29.07,28.95,29.01,52425.0,25.6655,25.6832,25.5772,25.6302,52425.0
2020-07-16 14:30:00,29.01,29.01,28.79,28.81,50055.0,25.6302,25.6302,25.4358,25.4535,50055.0
2020-07-16 15:00:00,28.81,28.93,28.71,28.93,85957.0,25.4535,25.5595,25.3651,25.5595,85957.0
2020-07-16 15:30:00,28.93,28.98,28.78,28.89,283392.0,25.5595,25.6037,25.427,25.5242,283392.0
2020-07-17 09:30:00,28.96,28.96,28.35,28.41,133446.0,25.586,25.586,25.0471,25.1001,133446.0
2020-07-17 10:00:00,28.42,28.42,27.99,28.18,204461.0,25.1089,25.1089,24.729,24.8969,204461.0
2020-07-17 10:30:00,28.18,28.31,28.03,28.27,120454.0,24.8969,25.0117,24.7644,24.9764,120454.0
2020-07-17 11:00:00,28.26,28.3,28.14,28.2,101099.0,24.9676,25.0029,24.8615,24.9146,101099.0
2020-07-17 11:30:00,28.2,28.2,27.98,27.99,84470.0,24.9146,24.9146,24.7202,24.729,84470.0
2020-07-17 12:00:00,27.96,28.02,27.83,27.96,75339.0,24.7025,24.7555,24.5877,24.7025,75339.0
2020-07-17 12:30:00,27.95,28.09,27.93,28.06,78680.0,24.6937,24.8174,24.676,24.7909,78680.0
2020-07-17 13:00:00,28.06,28.08,27.94,27.98,72230.0,24.7909,24.8085,24.6848,24.7202,72230.0
2020-07-17 13:30:00,27.98,28.05,27.9,28.01,69179.0,24.7202,24.782,24.6495,24.7467,69179.0
2020-07-17 14:00:00,28.0,28.04,27.83,27.83,86003.0,24.7379,24.7732,24.5877,24.5877,86003.0
2020-07-17 14:30:00,27.83,27.9,27.77,27.81,75257.0,24.5877,24.6495,24.5346,24.57,75257.0
2020-07-17 15:00:00,27.8,27.94,27.78,27.94,125956.0,24.5612,24.6848,24.5435,24.6848,125956.0
2020-07-17 15:30:00,27.94,27.95,27.71,27.71,307774.0,24.6848,24.6937,24.4816,24.4816,307774.0
2020-07-20 09:30:00,27.58,27.7,27.02,27.07,201377.0,24.3668,24.4728,23.872,23.9162,201377.0
2020-07-20 10:00:00,27.07,27.35,27.06,27.22,285713.0,23.9162,24.1636,23.9074,24.0487,285713.0
2020-07-20 10:30:00,27.23,27.42,27.12,27.36,127089.0,24.0576,24.2254,23.9604,24.1724,127089.0
2020-07-20 11:00:00,27.37,27.51,27.33,27.46,93203.0,24.1813,24.3049,24.1459,24.2608,93203.0
2020-07-20 11:30:00,27.45,27.59,27.4,27.45,56780.0,24.2519,24.3756,24.2078,24.2519,56780.0
2020-07-20 12:00:00,27.45,27.57,27.36,27.51,60154.0,24.2519,24.3579,24.1724,24.3049,60154.0
2020-07-20 12:30:00,27.51,27.76,27.49,27.6,74127.0,24.3049,24.5258,24.2873,24.3845,74127.0
2020-07-20 13:00:00,27.6,27.71,27.54,27.66,84581.0,24.3845,24.4816,24.3314,24.4375,84581.0
2020-07-20 13:30:00,27.67,27.84,27.67,27.79,52966.0,24.4463,24.5965,24.4463,24.5523,52966.0
2020-07-20 14:00:00,27.8,27.81,27.53,27.55,77223.0,24.5612,24.57,24.3226,24.3403,77223.0
2020-07-20 14:30:00,27.55,27.73,27.53,27.69,60764.0,24.3403,24.4993,24.3226,24.464,60764.0
2020-07-20 15:00:00,27.69,27.7,27.61,27.64,63478.0,24.464,24.4728,24.3933,24.4198,63478.0
2020-07-20 15:30:00,27.64,27.71,27.54,27.54,207761.0,24.4198,24.4816,24.3314,24.3314,207761.0
2020-07-21 09:30:00,29.33,30.27,28.81,30.16,927421.0,25.9129,26.7434,25.4535,26.6462,927421.0
2020-07-21 10:00:00,30.17,30.21,29.5,29.58,188671.0,26.655,26.6904,26.0631,26.1338,188671.0
2020-07-21 10:30:00,29.57,29.74,29.44,29.72,230715.0,26.1249,26.2751,26.0101,26.2575,230715.0
2020-07-21 11:00:00,29.7,30.02,29.63,29.9,188939.0,26.2398,26.5225,26.1779,26.4165,188939.0
2020-07-21 11:30:00,29.9,29.99,29.71,29.99,120227.0,26.4165,26.496,26.2486,26.496,120227.0
2020-07-21 12:00:00,29.99,30.11,29.92,30.02,134809.0,26.496,26.602,26.4342,26.5225,134809.0
2020-07-21 12:30:00,30.02,30.14,29.94,30.12,151198.0,26.5225,26.6285,26.4518,26.6109,151198.0
2020-07-21 13:00:00,30.13,30.27,30.06,30.21,130347.0,26.6197,26.7434,26.5579,26.6904,130347.0
2020-07-21 13:30:00,30.21,30.29,30.14,30.21,94731.0,26.6904,26.7611,26.6285,26.6904,94731.0
2020-07-21 14:00:00,30.21,30.23,30.09,30.17,100243.0,26.6904,26.708,26.5844,26.655,100243.0
2020-07-21 14:30:00,30.16,30.39,30.15,30.37,170601.0,26.6462,26.8494,26.6374,26.8317,170601.0
2020-07-21 15:00:00,30.36,30.37,30.17,30.26,162759.0,26.8229,26.8317,26.655,26.7346,162759.0
2020-07-21 15:30:00,30.26,30.33,30.13,30.22,537296.0,26.7346,26.7964,26.6197,26.6992,537296.0
2020-07-22 09:30:00,30.0,30.31,29.35,29.37,268391.0,26.5048,26.7787,25.9306,25.9482,268391.0
2020-07-22 10:00:00,29.36,29.41,29.11,29.14,195138.0,25.9394,25.9836,25.7185,25.745,195138.0
2020-07-22 10:30:00,29.13,29.49,29.12,29.29,162693.0,25.7362,26.0543,25.7274,25.8776,162693.0
2020-07-22 11:00:00,29.28,29.46,29.18,29.37,117766.0,25.8687,26.0278,25.7804,25.9482,117766.0
2020-07-22 11:30:00,29.38,29.39,29.12,29.24,74958.0,25.9571,25.9659,25.7274,25.8334,74958.0
2020-07-22 12:00:00,29.25,29.27,29.12,29.16,58948.0,25.8422,25.8599,25.7274,25.7627,58948.0
2020-07-22 12:30:00,29.16,29.4,29.16,29.32,60443.0,25.7627,25.9747,25.7627,25.9041,60443.0
2020-07-22 13:00:00,29.32,29.33,29.22,29.27,47091.0,25.9041,25.9129,25.8157,25.8599,47091.0
2020-07-22 13:30:00,29.27,29.3,29.2,29.26,72810.0,25.8599,25.8864,25.798,25.8511,72810.0
2020-07-22 14:00:00,29.26,29.33,29.07,29.13,69238.0,25.8511,25.9129,25.6832,25.7362,69238.0
2020-07-22 14:30:00,29.13,29.23,29.06,29.16,236416.0,25.7362,25.8246,25.6744,25.7627,236416.0
2020-07-22 15:00:00,29.16,29.42,29.16,29.39,188840.0,25.7627,25.9924,25.7627,25.9659,188840.0
2020-07-22 15:30:00,29.39,29.72,29.38,29.69,497876.0,25.9659,26.2575,25.9571,26.231,497876.0
2020-07-23 09:30:00,29.42,29.82,29.34,29.73,64945.0,25.9924,26.3458,25.9217,26.2663,64945.0
2020-07-23 10:00:00,29.74,29.89,29.47,29.65,99735.0,26.2751,26.4077,26.0366,26.1956,99735.0
2020-07-23 10:30:00,29.64,29.98,29.59,29.95,113326.0,26.1868,26.4872,26.1426,26.4607,113326.0
2020-07-23 11:00:00,29.96,30.69,29.95,30.63,228592.0,26.4695,27.1145,26.4607,27.0614,228592.0
2020-07-23 11:30:00,30.64,31.16,30.62,31.11,270942.0,27.0703,27.5297,27.0526,27.4855,270942.0
2020-07-23 12:00:00,31.11,31.31,31.04,31.19,381222.0,27.4855,27.6622,27.4237,27.5562,381222.0
2020-07-23 12:30:00,31.19,31.31,30.84,30.86,175835.0,27.5562,27.6622,27.247,27.2646,175835.0
2020-07-23 13:00:00,30.87,30.93,30.75,30.93,119017.0,27.2735,27.3265,27.1675,27.3265,119017.0
2020-07-23 13:30:00,30.93,30.93,30.56,30.57,111229.0,27.3265,27.3265,26.9996,27.0084,111229.0
2020-07-23 14:00:00,30.56,30.56,30.24,30.49,111562.0,26.9996,26.9996,26.7169,26.9378,111562.0
2020-07-23 14:30:00,30.49,31.03,30.45,30.96,199615.0,26.9378,27.4148,26.9024,27.353,199615.0
2020-07-23 15:00:00,30.96,31.12,30.87,31.01,161868.0,27.353,27.4944,27.2735,27.3972,161868.0
2020-07-23 15:30:00,31.0,31.11,30.84,30.92,407740.0,27.3883,27.4855,27.247,27.3177,407740.0
2020-07-24 09:30:00,31.0,31.28,30.69,30.73,180864.0,27.3883,27.6357,27.1145,27.1498,180864.0
2020-07-24 10:00:00,30.75,30.88,30.48,30.74,116334.0,27.1675,27.2823,26.9289,27.1586,116334.0
2020-07-24 10:30:00,30.74,31.07,30.72,30.8,95588.0,27.1586,27.4502,27.141,27.2116,95588.0
2020-07-24 11:00:00,30.8,30.87,30.41,30.43,91014.0,27.2116,27.2735,26.8671,26.8847,91014.0
2020-07-24 11:30:00,30.44,30.56,30.36,30.54,120669.0,26.8936,26.9996,26.8229,26.9819,120669.0
2020-07-24 12:00:00,30.54,30.75,30.53,30.68,64060.0,26.9819,27.1675,26.9731,27.1056,64060.0
2020-07-24 12:30:00,30.68,30.85,30.58,30.85,177146.0,27.1056,27.2558,27.0173,27.2558,177146.0
2020-07-24 13:00:00,30.85,30.87,30.58,30.68,110377.0,27.2558,27.2735,27.0173,27.1056,110377.0
2020-07-24 13:30:00,30.67,30.67,30.29,30.31,120760.0,27.0968,27.0968,26.7611,26.7787,120760.0
2020-07-24 14:00:00,30.32,30.4,30.23,30.3,152969.0,26.7876,26.8582,26.708,26.7699,152969.0
2020-07-24 14:30:00,30.3,30.38,29.93,29.95,138215.0,26.7699,26.8406,26.443,26.4607,138215.0
2020-07-24 15:00:00,29.94,30.0,29.71,29.82,206749.0,26.4518,26.5048,26.2486,26.3458,206749.0
2020-07-24 15:30:00,29.81,29.98,29.69,29.85,573410.0,26.337,26.4872,26.231,26.3723,573410.0
2020-07-27 09:30:00,29.65,29.65,29.04,29.58,310119.0,26.1956,26.1956,25.6567,26.1338,310119.0
2020-07-27 10:00:00,29.56,29.81,29.32,29.74,123460.0,26.1161,26.337,25.9041,26.2751,123460.0
2020-07-27 10:30:00,29.76,29.76,29.43,29.66,158944.0,26.2928,26.2928,26.0013,26.2045,158944.0
2020-07-27 11:00:00,29.65,29.76,29.51,29.64,117436.0,26.1956,26.2928,26.0719,26.1868,117436.0
2020-07-27 11:30:00,29.64,29.87,29.56,29.86,135186.0,26.1868,26.39,26.1161,26.3812,135186.0
2020-07-27 12:00:00,29.88,30.06,29.83,30.03,159165.0,26.3988,26.5579,26.3546,26.5313,159165.0
2020-07-27 12:30:00,30.04,30.06,29.87,29.92,86131.0,26.5402,26.5579,26.39,26.4342,86131.0
2020-07-27 13:00:00,29.92,29.94,29.74,29.83,77115.0,26.4342,26.4518,26.2751,26.3546,77115.0
2020-07-27 13:30:00,29.83,29.95,29.74,29.74,73916.0,26.3546,26.4607,26.2751,26.2751,73916.0
2020-07-27 14:00:00,29.74,29.78,29.56,29.66,88150.0,26.2751,26.3105,26.1161,26.2045,88150.0
2020-07-27 14:30:00,29.68,29.68,29.49,29.63,105228.0,26.2221,26.2221,26.0543,26.1779,105228.0
2020-07-27 15:00:00,29.62,29.86,29.61,29.82,153271.0,26.1691,26.3812,26.1603,26.3458,153271.0
2020-07-27 15:30:00,29.83,29.98,29.81,29.86,344746.0,26.3546,26.4872,26.337,26.3812,344746.0
2020-07-28 09:30:00,29.92,30.41,29.92,30.09,90567.0,26.4342,26.8671,26.4342,26.5844,90567.0
2020-07-28 10:00:00,30.1,30.62,30.09,30.27,230675.0,26.5932,27.0526,26.5844,26.7434,230675.0
2020-07-28 10:30:00,30.28,30.37,30.1,30.29,87142.0,26.7522,26.8317,26.5932,26.7611,87142.0
2020-07-28 11:00:00,30.29,30.38,30.1,30.29,80530.0,26.7611,26.8406,26.5932,26.7611,80530.0
2020-07-28 11:30:00,30.3,30.36,29.98,30.03,99979.0,26.7699,26.8229,26.4872,26.5313,99979.0
2020-07-28 12:00:00,30.02,30.15,29.97,29.98,81906.0,26.5225,26.6374,26.4783,26.4872,81906.0
2020-07-28 12:30:00,29.98,30.0,29.89,29.98,42656.0,26.4872,26.5048,26.4077,26.4872,42656.0
2020-07-28 13:00:00,29.98,30.01,29.78,29.82,45779.0,26.4872,26.5137,26.3105,26.3458,45779.0
2020-07-28 13:30:00,29.83,30.02,29.78,30.02,89990.0,26.3546,26.5225,26.3105,26.5225,89990.0
2020-07-28 14:00:00,30.02,30.2,30.02,30.1,84346.0,26.5225,26.6815,26.5225,26.5932,84346.0
2020-07-28 14:30:00,30.11,30.33,30.09,30.23,105752.0,26.602,26.7964,26.5844,26.708,105752.0
2020-07-28 15:00:00,30.22,30.27,30.16,30.21,69395.0,26.6992,26.7434,26.6462,26.6904,69395.0
2020-07-28 15:30:00,30.2,30.28,30.09,30.11,363894.0,26.6815,26.7522,26.5844,26.602,363894.0
2020-07-29 09:30:00,30.32,31.21,30.32,31.15,223997.0,26.7876,27.5739,26.7876,27.5209,223997.0
2020-07-29 10:00:00,31.16,31.35,31.06,31.13,132044.0,27.5297,27.6976,27.4413,27.5032,132044.0
2020-07-29 10:30:00,31.13,31.32,30.99,31.26,119197.0,27.5032,27.6711,27.3795,27.618,119197.0
2020-07-29 11:00:00,31.26,31.31,30.92,31.05,106528.0,27.618,27.6622,27.3177,27.4325,106528.0
2020-07-29 11:30:00,31.07,31.18,30.97,31.17,69771.0,27.4502,27.5474,27.3618,27.5385,69771.0
2020-07-29 12:00:00,31.17,31.36,31.15,31.27,76663.0,27.5385,27.7064,27.5209,27.6269,76663.0
2020-07-29 12:30:00,31.25,31.38,31.2,31.26,85068.0,27.6092,27.7241,27.565,27.618,85068.0
2020-07-29 13:00:00,31.26,31.3,31.16,31.23,81615.0,27.618,27.6534,27.5297,27.5915,81615.0
2020-07-29 13:30:00,31.21,31.22,31.03,31.11,56326.0,27.5739,27.5827,27.4148,27.4855,56326.0
2020-07-29 14:00:00,31.12,31.21,31.06,31.14,60345.0,27.4944,27.5739,27.4413,27.512,60345.0
2020-07-29 14:30:00,31.14,31.24,31.02,31.2,101090.0,27.512,27.6004,27.406,27.565,101090.0
2020-07-29 15:00:00,31.21,31.29,31.02,31.19,130801.0,27.5739,27.6446,27.406,27.5562,130801.0
2020-07-29 15:30:00,31.18,31.3,30.89,30.96,421770.0,27.5474,27.6534,27.2912,27.353,421770.0
2020-07-30 09:30:00,30.45,30.56,30.08,30.2,85360.0,26.9024,26.9996,26.5755,26.6815,85360.0
2020-07-30 10:00:00,30.13,30.57,30.04,30.39,145616.0,26.6197,27.0084,26.5402,26.8494,145616.0
2020-07-30 10:30:00,30.4,30.46,30.23,30.29,42252.0,26.8582,26.9112,26.708,26.7611,42252.0
2020-07-30 11:00:00,30.3,30.58,30.3,30.51,40714.0,26.7699,27.0173,26.7699,26.9554,40714.0
2020-07-30 11:30:00,30.5,30.5,30.17,30.28,88259.0,26.9466,26.9466,26.655,26.7522,88259.0
2020-07-30 12:00:00,30.31,30.43,30.26,30.35,47708.0,26.7787,26.8847,26.7346,26.8141,47708.0
2020-07-30 12:30:00,30.34,30.52,30.34,30.43,62539.0,26.8052,26.9643,26.8052,26.8847,62539.0
2020-07-30 13:00:00,30.44,30.53,30.28,30.32,135663.0,26.8936,26.9731,26.7522,26.7876,135663.0
2020-07-30 13:30:00,30.3,30.33,30.23,30.23,64142.0,26.7699,26.7964,26.708,26.708,64142.0
2020-07-30 14:00:00,30.23,30.49,30.22,30.45,172688.0,26.708,26.9378,26.6992,26.9024,172688.0
2020-07-30 14:30:00,30.45,30.5,30.33,30.44,205777.0,26.9024,26.9466,26.7964,26.8936,205777.0
2020-07-30 15:00:00,30.45,30.57,30.42,30.55,101129.0,26.9024,27.0084,26.8759,26.9908,101129.0
2020-07-30 15:30:00,30.55,30.71,30.53,30.61,438618.0,26.9908,27.1321,26.9731,27.0438,438618.0
2020-07-31 09:30:00,30.65,30.96,30.14,30.28,172161.0,27.0791,27.353,26.6285,26.7522,172161.0
2020-07-31 10:00:00,30.25,30.33,29.44,29.44,113258.0,26.7257,26.7964,26.0101,26.0101,113258.0
2020-07-31 10:30:00,29.46,29.58,29.23,29.45,94056.0,26.0278,26.1338,25.8246,26.0189,94056.0
2020-07-31 11:00:00,29.44,29.51,29.07,29.14,166947.0,26.0101,26.0719,25.6832,25.745,166947.0
2020-07-31 11:30:00,29.14,29.55,29.01,29.47,151699.0,25.745,26.1073,25.6302,26.0366,151699.0
2020-07-31 12:00:00,29.45,29.46,29.2,29.3,113404.0,26.0189,26.0278,25.798,25.8864,113404.0
2020-07-31 12:30:00,29.29,29.35,29.21,29.31,38619.0,25.8776,25.9306,25.8069,25.8952,38619.0
2020-07-31 13:00:00,29.24,29.32,29.17,29.26,45260.0,25.8334,25.9041,25.7715,25.8511,45260.0
2020-07-31 13:30:00,29.26,29.31,29.14,29.2,53523.0,25.8511,25.8952,25.745,25.798,53523.0
2020-07-31 14:00:00,29.2,29.27,29.06,29.14,42502.0,25.798,25.8599,25.6744,25.745,42502.0
2020-07-31 14:30:00,29.16,29.39,29.08,29.32,89280.0,25.7627,25.9659,25.692,25.9041,89280.0
2020-07-31 15:00:00,29.32,29.42,29.2,29.28,79891.0,25.9041,25.9924,25.798,25.8687,79891.0
2020-07-31 15:30:00,29.29,29.44,29.23,29.39,254399.0,25.8776,26.0101,25.8246,25.9659,254399.0
2020-08-03 09:30:00,29.36,29.36,28.46,28.6,145984.0,25.9394,25.9394,25.1443,25.2679,145984.0
2020-08-03 10:00:00,28.58,28.7,28.21,28.23,176644.0,25.2503,25.3563,24.9234,24.9411,176644.0
2020-08-03 10:30:00,28.22,28.35,27.93,27.99,275206.0,24.9322,25.0471,24.676,24.729,275206.0
2020-08-03 11:00:00,27.99,28.15,27.92,28.0,149045.0,24.729,24.8704,24.6672,24.7379,149045.0
2020-08-03 11:30:00,28.0,28.07,27.76,27.86,231319.0,24.7379,24.7997,24.5258,24.6142,231319.0
2020-08-03 12:00:00,27.86,27.9,27.68,27.74,157724.0,24.6142,24.6495,24.4551,24.5081,157724.0
2020-08-03 12:30:00,27.75,28.06,27.71,27.97,135096.0,24.517,24.7909,24.4816,24.7113,135096.0
2020-08-03 13:00:00,27.97,28.01,27.7,27.77,147363.0,24.7113,24.7467,24.4728,24.5346,147363.0
2020-08-03 13:30:00,27.77,27.93,27.74,27.83,117827.0,24.5346,24.676,24.5081,24.5877,117827.0
2020-08-03 14:00:00,27.83,27.91,27.76,27.88,83650.0,24.5877,24.6583,24.5258,24.6318,83650.0
2020-08-03 14:30:00,27.87,27.88,27.67,27.76,163388.0,24.623,24.6318,24.4463,24.5258,163388.0
2020-08-03 15:00:00,27.75,27.81,27.5,27.55,224685.0,24.517,24.57,24.2961,24.3403,224685.0
2020-08-03 15:30:00,27.55,27.58,27.15,27.24,863938.0,24.3403,24.3668,23.9869,24.0664,863938.0
2020-08-04 09:30:00,27.26,27.55,26.89,27.16,250729.0,24.0841,24.3403,23.7572,23.9957,250729.0
2020-08-04 10:00:00,27.14,27.67,27.13,27.41,273075.0,23.978,24.4463,23.9692,24.2166,273075.0
2020-08-04 10:30:00,27.41,27.6,27.28,27.59,150310.0,24.2166,24.3845,24.1017,24.3756,150310.0
2020-08-04 11:00:00,27.6,27.68,27.49,27.67,83809.0,24.3845,24.4551,24.2873,24.4463,83809.0
2020-08-04 11:30:00,27.67,27.69,27.48,27.5,198524.0,24.4463,24.464,24.2784,24.2961,198524.0
2020-08-04 12:00:00,27.51,27.51,27.33,27.38,67051.0,24.3049,24.3049,24.1459,24.1901,67051.0
2020-08-04 12:30:00,27.38,27.54,27.38,27.47,66803.0,24.1901,24.3314,24.1901,24.2696,66803.0
2020-08-04 13:00:00,27.46,27.54,27.43,27.48,75076.0,24.2608,24.3314,24.2343,24.2784,75076.0
2020-08-04 13:30:00,27.48,27.58,27.43,27.55,94627.0,24.2784,24.3668,24.2343,24.3403,94627.0
2020-08-04 14:00:00,27.55,27.71,27.55,27.6,81272.0,24.3403,24.4816,24.3403,24.3845,81272.0
2020-08-04 14:30:00,27.59,27.6,27.32,27.55,218795.0,24.3756,24.3845,24.1371,24.3403,218795.0
2020-08-04 15:00:00,27.54,27.72,27.49,27.66,98702.0,24.3314,24.4905,24.2873,24.4375,98702.0
2020-08-04 15:30:00,27.67,27.67,27.48,27.58,330113.0,24.4463,24.4463,24.2784,24.3668,330113.0
2020-08-05 09:30:00,28.26,28.71,28.07,28.69,256617.0,24.9676,25.3651,24.7997,25.3475,256617.0
2020-08-05 10:00:00,28.7,28.79,28.04,28.08,168255.0,25.3563,25.4358,24.7732,24.8085,168255.0
2020-08-05 10:30:00,28.08,28.19,27.94,27.95,60985.0,24.8085,24.9057,24.6848,24.6937,60985.0
2020-08-05 11:00:00,27.96,28.11,27.89,27.98,75786.0,24.7025,24.835,24.6407,24.7202,75786.0
2020-08-05 11:30:00,27.97,28.2,27.88,27.88,91454.0,24.7113,24.9146,24.6318,24.6318,91454.0
2020-08-05 12:00:00,27.9,27.93,27.6,27.62,79995.0,24.6495,24.676,24.3845,24.4021,79995.0
2020-08-05 12:30:00,27.62,27.83,27.56,27.8,139602.0,24.4021,24.5877,24.3491,24.5612,139602.0
2020-08-05 13:00:00,27.8,27.89,27.71,27.87,58982.0,24.5612,24.6407,24.4816,24.623,58982.0
2020-08-05 13:30:00,27.87,27.88,27.7,27.73,50897.0,24.623,24.6318,24.4728,24.4993,50897.0
2020-08-05 14:00:00,27.75,27.79,27.58,27.62,57579.0,24.517,24.5523,24.3668,24.4021,57579.0
2020-08-05 14:30:00,27.62,27.69,27.5,27.54,132377.0,24.4021,24.464,24.2961,24.3314,132377.0
2020-08-05 15:00:00,27.54,27.65,27.51,27.59,126795.0,24.3314,24.4286,24.3049,24.3756,126795.0
2020-08-05 15:30:00,27.59,27.71,27.55,27.64,302935.0,24.3756,24.4816,24.3403,24.4198,302935.0
2020-08-06 09:30:00,27.5,27.74,26.96,27.39,175595.0,24.2961,24.5081,23.819,24.1989,175595.0
2020-08-06 10:00:00,27.38,27.53,27.11,27.38,102751.0,24.1901,24.3226,23.9515,24.1901,102751.0
2020-08-06 10:30:00,27.38,27.51,27.24,27.35,124415.0,24.1901,24.3049,24.0664,24.1636,124415.0
2020-08-06 11:00:00,27.35,27.45,27.19,27.22,156622.0,24.1636,24.2519,24.0222,24.0487,156622.0
2020-08-06 11:30:00,27.22,27.33,27.19,27.23,129434.0,24.0487,24.1459,24.0222,24.0576,129434.0
2020-08-06 12:00:00,27.22,27.24,27.01,27.19,86621.0,24.0487,24.0664,23.8632,24.0222,86621.0
2020-08-06 12:30:00,27.19,27.24,27.12,27.22,72368.0,24.0222,24.0664,23.9604,24.0487,72368.0
2020-08-06 13:00:00,27.23,27.31,27.15,27.28,162602.0,24.0576,24.1282,23.9869,24.1017,162602.0
2020-08-06 13:30:00,27.28,27.29,27.09,27.12,63848.0,24.1017,24.1106,23.9339,23.9604,63848.0
2020-08-06 14:00:00,27.13,27.29,27.13,27.23,68995.0,23.9692,24.1106,23.9692,24.0576,68995.0
2020-08-06 14:30:00,27.24,27.28,27.16,27.19,119126.0,24.0664,24.1017,23.9957,24.0222,119126.0
2020-08-06 15:00:00,27.2,27.23,27.01,27.06,139417.0,24.0311,24.0576,23.8632,23.9074,139417.0
2020-08-06 15:30:00,27.05,27.17,26.94,26.96,529628.0,23.8985,24.0046,23.8013,23.819,529628.0
2020-08-07 09:30:00,27.12,27.12,26.58,26.94,228251.0,23.9604,23.9604,23.4833,23.8013,228251.0
2020-08-07 10:00:00,26.95,27.12,26.74,26.85,134835.0,23.8102,23.9604,23.6246,23.7218,134835.0
2020-08-07 10:30:00,26.85,27.11,26.73,26.95,186818.0,23.7218,23.9515,23.6158,23.8102,186818.0
2020-08-07 11:00:00,26.95,27.13,26.93,27.01,153331.0,23.8102,23.9692,23.7925,23.8632,153331.0
2020-08-07 11:30:00,27.0,27.14,26.83,27.03,295750.0,23.8544,23.978,23.7042,23.8809,295750.0
2020-08-07 12:00:00,27.02,27.39,27.01,27.38,557256.0,23.872,24.1989,23.8632,24.1901,557256.0
2020-08-07 12:30:00,27.38,27.58,27.37,27.47,186855.0,24.1901,24.3668,24.1813,24.2696,186855.0
2020-08-07 13:00:00,27.48,27.56,27.38,27.53,139989.0,24.2784,24.3491,24.1901,24.3226,139989.0
2020-08-07 13:30:00,27.53,27.54,27.24,27.28,126473.0,24.3226,24.3314,24.0664,24.1017,126473.0
2020-08-07 14:00:00,27.28,27.42,27.22,27.32,113192.0,24.1017,24.2254,24.0487,24.1371,113192.0
2020-08-07 14:30:00,27.33,27.5,27.3,27.45,158490.0,24.1459,24.2961,24.1194,24.2519,158490.0
2020-08-07 15:00:00,27.45,27.52,27.39,27.43,177014.0,24.2519,24.3138,24.1989,24.2343,177014.0
2020-08-07 15:30:00,27.43,27.55,27.43,27.47,530185.0,24.2343,24.3403,24.2343,24.2696,530185.0
2020-08-10 09:30:00,30.02,30.12,28.3,29.54,3570813.0,26.5225,26.6109,25.0029,26.0984,3570813.0
2020-08-10 10:00:00,29.54,30.04,29.32,29.83,1378716.0,26.0984,26.5402,25.9041,26.3546,1378716.0
2020-08-10 10:30:00,29.85,29.91,29.32,29.39,795572.0,26.3723,26.4253,25.9041,25.9659,795572.0
2020-08-10 11:00:00,29.38,29.83,29.28,29.52,375459.0,25.9571,26.3546,25.8687,26.0808,375459.0
2020-08-10 11:30:00,29.52,29.58,29.28,29.35,262556.0,26.0808,26.1338,25.8687,25.9306,262556.0
2020-08-10 12:00:00,29.34,29.61,29.29,29.47,235037.0,25.9217,26.1603,25.8776,26.0366,235037.0
2020-08-10 12:30:00,29.46,29.51,29.02,29.11,464673.0,26.0278,26.0719,25.639,25.7185,464673.0
2020-08-10 13:00:00,29.11,29.27,29.09,29.25,282748.0,25.7185,25.8599,25.7009,25.8422,282748.0
2020-08-10 13:30:00,29.24,29.34,29.17,29.29,266455.0,25.8334,25.9217,25.7715,25.8776,266455.0
2020-08-10 14:00:00,29.29,29.39,29.16,29.39,228804.0,25.8776,25.9659,25.7627,25.9659,228804.0
2020-08-10 14:30:00,29.4,29.82,29.38,29.65,488393.0,25.9747,26.3458,25.9571,26.1956,488393.0
2020-08-10 15:00:00,29.65,29.73,29.4,29.42,360793.0,26.1956,26.2663,25.9747,25.9924,360793.0
2020-08-10 15:30:00,29.43,29.76,29.29,29.62,1252091.0,26.0013,26.2928,25.8776,26.1691,1252091.0
2020-08-11 09:30:00,30.03,31.18,29.85,30.4,785876.0,26.5313,27.5474,26.3723,26.8582,785876.0
2020-08-11 10:00:00,30.41,30.43,29.86,30.1,369255.0,26.8671,26.8847,26.3812,26.5932,369255.0
2020-08-11 10:30:00,30.11,30.44,30.03,30.09,221008.0,26.602,26.8936,26.5313,26.5844,221008.0
2020-08-11 11:00:00,30.1,30.19,29.99,30.08,266469.0,26.5932,26.6727,26.496,26.5755,266469.0
2020-08-11 11:30:00,30.07,30.51,30.02,30.43,258228.0,26.5667,26.9554,26.5225,26.8847,258228.0
2020-08-11 12:00:00,30.46,30.65,30.41,30.61,152508.0,26.9112,27.0791,26.8671,27.0438,152508.0
2020-08-11 12:30:00,30.61,30.62,30.38,30.49,131112.0,27.0438,27.0526,26.8406,26.9378,131112.0
2020-08-11 13:00:00,30.49,30.74,30.45,30.7,153261.0,26.9378,27.1586,26.9024,27.1233,153261.0
2020-08-11 13:30:00,30.7,30.71,30.37,30.56,232896.0,27.1233,27.1321,26.8317,26.9996,232896.0
2020-08-11 14:00:00,30.56,30.68,30.41,30.68,252492.0,26.9996,27.1056,26.8671,27.1056,252492.0
2020-08-11 14:30:00,30.68,30.79,30.56,30.7,228515.0,27.1056,27.2028,26.9996,27.1233,228515.0
2020-08-11 15:00:00,30.66,30.77,30.25,30.54,228226.0,27.0879,27.1851,26.7257,26.9819,228226.0
2020-08-11 15:30:00,30.55,30.57,30.11,30.29,518475.0,26.9908,27.0084,26.602,26.7611,518475.0
2020-08-12 09:30:00,30.73,30.87,29.67,29.7,230415.0,27.1498,27.2735,26.2133,26.2398,230415.0
2020-08-12 10:00:00,29.73,30.05,29.52,29.72,199745.0,26.2663,26.549,26.0808,26.2575,199745.0
2020-08-12 10:30:00,29.73,29.78,29.3,29.41,192671.0,26.2663,26.3105,25.8864,25.9836,192671.0
2020-08-12 11:00:00,29.4,29.68,29.13,29.22,193893.0,25.9747,26.2221,25.7362,25.8157,193893.0
2020-08-12 11:30:00,29.22,29.48,29.08,29.34,194953.0,25.8157,26.0454,25.692,25.9217,194953.0
2020-08-12 12:00:00,29.36,29.48,29.22,29.35,107262.0,25.9394,26.0454,25.8157,25.9306,107262.0
2020-08-12 12:30:00,29.35,29.93,29.35,29.78,267697.0,25.9306,26.443,25.9306,26.3105,267697.0
2020-08-12 13:00:00,29.78,29.78,29.44,29.57,126429.0,26.3105,26.3105,26.0101,26.1249,126429.0
2020-08-12 13:30:00,29.58,29.85,29.57,29.82,103399.0,26.1338,26.3723,26.1249,26.3458,103399.0
2020-08-12 14:00:00,29.83,29.97,29.74,29.93,87854.0,26.3546,26.4783,26.2751,26.443,87854.0
2020-08-12 14:30:00,29.93,30.07,29.89,30.07,124073.0,26.443,26.5667,26.4077,26.5667,124073.0
2020-08-12 15:00:00,30.07,30.16,29.99,30.08,123403.0,26.5667,26.6462,26.496,26.5755,123403.0
2020-08-12 15:30:00,30.08,30.27,30.0,30.14,493383.0,26.5755,26.7434,26.5048,26.6285,493383.0
2020-08-13 09:30:00,29.68,29.79,29.27,29.34,229444.0,26.2221,26.3193,25.8599,25.9217,229444.0
2020-08-13 10:00:00,29.31,29.76,29.29,29.46,351052.0,25.8952,26.2928,25.8776,26.0278,351052.0
2020-08-13 10:30:00,29.42,29.66,29.41,29.55,86652.0,25.9924,26.2045,25.9836,26.1073,86652.0
2020-08-13 11:00:00,29.54,29.54,29.22,29.47,149082.0,26.0984,26.0984,25.8157,26.0366,149082.0
2020-08-13 11:30:00,29.47,29.68,29.31,29.68,78422.0,26.0366,26.2221,25.8952,26.2221,78422.0
2020-08-13 12:00:00,29.68,29.72,29.55,29.63,50136.0,26.2221,26.2575,26.1073,26.1779,50136.0
2020-08-13 12:30:00,29.62,29.65,29.42,29.54,123819.0,26.1691,26.1956,25.9924,26.0984,123819.0
2020-08-13 13:00:00,29.54,29.62,29.42,29.48,62836.0,26.0984,26.1691,25.9924,26.0454,62836.0
2020-08-13 13:30:00,29.48,29.55,29.35,29.53,107616.0,26.0454,26.1073,25.9306,26.0896,107616.0
2020-08-13 14:00:00,29.53,29.65,29.52,29.55,64366.0,26.0896,26.1956,26.0808,26.1073,64366.0
2020-08-13 14:30:00,29.54,29.58,29.2,29.26,147431.0,26.0984,26.1338,25.798,25.8511,147431.0
2020-08-13 15:00:00,29.26,29.45,29.2,29.36,197914.0,25.8511,26.0189,25.798,25.9394,197914.0
2020-08-13 15:30:00,29.36,29.42,29.23,29.24,612857.0,25.9394,25.9924,25.8246,25.8334,612857.0
2020-08-14 09:30:00,28.85,29.12,28.32,28.63,214630.0,25.4888,25.7274,25.0206,25.2945,214630.0
2020-08-14 10:00:00,28.63,28.87,28.49,28.86,227587.0,25.2945,25.5065,25.1708,25.4977,227587.0
2020-08-14 10:30:00,28.85,29.06,28.65,28.73,113716.0,25.4888,25.6744,25.3121,25.3828,113716.0
2020-08-14 11:00:00,28.72,29.04,28.65,28.84,156042.0,25.374,25.6567,25.3121,25.48,156042.0
2020-08-14 11:30:00,28.84,28.89,28.62,28.84,158516.0,25.48,25.5242,25.2856,25.48,158516.0
2020-08-14 12:00:00,28.84,29.01,28.74,28.8,124808.0,25.48,25.6302,25.3916,25.4446,124808.0
2020-08-14 12:30:00,28.8,28.81,28.58,28.71,81962.0,25.4446,25.4535,25.2503,25.3651,81962.0
2020-08-14 13:00:00,28.7,28.77,28.6,28.69,117595.0,25.3563,25.4181,25.2679,25.3475,117595.0
2020-08-14 13:30:00,28.68,28.75,28.58,28.69,138783.0,25.3386,25.4005,25.2503,25.3475,138783.0
2020-08-14 14:00:00,28.68,28.71,28.47,28.49,121879.0,25.3386,25.3651,25.1531,25.1708,121879.0
2020-08-14 14:30:00,28.5,28.6,28.39,28.6,176985.0,25.1796,25.2679,25.0824,25.2679,176985.0
2020-08-14 15:00:00,28.59,28.67,28.48,28.57,173639.0,25.2591,25.3298,25.1619,25.2414,173639.0
2020-08-14 15:30:00,28.57,28.82,28.51,28.73,580849.0,25.2414,25.4623,25.1884,25.3828,580849.0
2020-08-17 09:30:00,28.98,29.0,28.11,28.13,272750.0,25.6037,25.6213,24.835,24.8527,272750.0
2020-08-17 10:00:00,28.13,28.44,27.99,28.32,216591.0,24.8527,25.1266,24.729,25.0206,216591.0
2020-08-17 10:30:00,28.31,28.52,28.27,28.34,193431.0,25.0117,25.1973,24.9764,25.0382,193431.0
2020-08-17 11:00:00,28.35,28.82,28.34,28.78,237828.0,25.0471,25.4623,25.0382,25.427,237828.0
2020-08-17 11:30:00,28.78,28.9,28.72,28.74,142576.0,25.427,25.533,25.374,25.3916,142576.0
2020-08-17 12:00:00,28.73,28.76,28.65,28.69,109315.0,25.3828,25.4093,25.3121,25.3475,109315.0
2020-08-17 12:30:00,28.68,28.87,28.66,28.8,176829.0,25.3386,25.5065,25.321,25.4446,176829.0
2020-08-17 13:00:00,28.8,28.84,28.64,28.65,75744.0,25.4446,25.48,25.3033,25.3121,75744.0
2020-08-17 13:30:00,28.64,28.78,28.56,28.7,153178.0,25.3033,25.427,25.2326,25.3563,153178.0
2020-08-17 14:00:00,28.7,28.71,28.53,28.59,235845.0,25.3563,25.3651,25.2061,25.2591,235845.0
2020-08-17 14:30:00,28.59,28.63,28.42,28.45,120672.0,25.2591,25.2945,25.1089,25.1354,120672.0
2020-08-17 15:00:00,28.44,28.55,28.42,28.45,130254.0,25.1266,25.2238,25.1089,25.1354,130254.0
2020-08-17 15:30:00,28.45,28.52,28.35,28.41,497294.0,25.1354,25.1973,25.0471,25.1001,497294.0
2020-08-18 09:30:00,28.22,28.27,27.43,27.52,475583.0,24.9322,24.9764,24.2343,24.3138,475583.0
2020-08-18 10:00:00,27.52,27.61,27.3,27.49,380249.0,24.3138,24.3933,24.1194,24.2873,380249.0
2020-08-18 10:30:00,27.48,27.58,27.31,27.47,280960.0,24.2784,24.3668,24.1282,24.2696,280960.0
2020-08-18 11:00:00,27.46,27.6,27.39,27.56,155673.0,24.2608,24.3845,24.1989,24.3491,155673.0
2020-08-18 11:30:00,27.56,27.6,27.49,27.56,118075.0,24.3491,24.3845,24.2873,24.3491,118075.0
2020-08-18 12:00:00,27.56,27.56,27.27,27.39,149487.0,24.3491,24.3491,24.0929,24.1989,149487.0
2020-08-18 12:30:00,27.39,27.52,27.31,27.51,121466.0,24.1989,24.3138,24.1282,24.3049,121466.0
2020-08-18 13:00:00,27.51,27.51,27.38,27.43,144062.0,24.3049,24.3049,24.1901,24.2343,144062.0
2020-08-18 13:30:00,27.43,27.6,27.38,27.59,103143.0,24.2343,24.3845,24.1901,24.3756,103143.0
2020-08-18 14:00:00,27.59,27.61,27.47,27.48,118951.0,24.3756,24.3933,24.2696,24.2784,118951.0
2020-08-18 14:30:00,27.48,27.52,27.39,27.46,155648.0,24.2784,24.3138,24.1989,24.2608,155648.0
2020-08-18 15:00:00,27.45,27.48,27.38,27.39,217803.0,24.2519,24.2784,24.1901,24.1989,217803.0
2020-08-18 15:30:00,27.39,27.39,27.14,27.2,712342.0,24.1989,24.1989,23.978,24.0311,712342.0
2020-08-19 09:30:00,27.22,27.63,27.06,27.44,606888.0,24.0487,24.411,23.9074,24.2431,606888.0
2020-08-19 10:00:00,27.44,27.55,27.23,27.45,483915.0,24.2431,24.3403,24.0576,24.2519,483915.0
2020-08-19 10:30:00,27.45,27.65,27.38,27.5,210708.0,24.2519,24.4286,24.1901,24.2961,210708.0
2020-08-19 11:00:00,27.5,27.75,27.46,27.73,206430.0,24.2961,24.517,24.2608,24.4993,206430.0
2020-08-19 11:30:00,27.74,27.76,27.44,27.5,142900.0,24.5081,24.5258,24.2431,24.2961,142900.0
2020-08-19 12:00:00,27.51,27.7,27.45,27.65,100588.0,24.3049,24.4728,24.2519,24.4286,100588.0
2020-08-19 12:30:00,27.66,27.67,27.47,27.49,67213.0,24.4375,24.4463,24.2696,24.2873,67213.0
2020-08-19 13:00:00,27.48,27.68,27.42,27.61,99340.0,24.2784,24.4551,24.2254,24.3933,99340.0
2020-08-19 13:30:00,27.62,27.67,27.49,27.51,89915.0,24.4021,24.4463,24.2873,24.3049,89915.0
2020-08-19 14:00:00,27.5,27.53,27.4,27.43,115906.0,24.2961,24.3226,24.2078,24.2343,115906.0
2020-08-19 14:30:00,27.44,27.48,27.31,27.47,160104.0,24.2431,24.2784,24.1282,24.2696,160104.0
2020-08-19 15:00:00,27.48,27.5,27.33,27.39,183720.0,24.2784,24.2961,24.1459,24.1989,183720.0
2020-08-19 15:30:00,27.38,27.53,27.32,27.53,601373.0,24.1901,24.3226,24.1371,24.3226,601373.0
2020-08-20 09:30:00,27.1,27.55,26.9,27.39,385321.0,23.9427,24.3403,23.766,24.1989,385321.0
2020-08-20 10:00:00,27.39,27.79,27.32,27.72,234945.0,24.1989,24.5523,24.1371,24.4905,234945.0
2020-08-20 10:30:00,27.72,27.74,27.33,27.38,243162.0,24.4905,24.5081,24.1459,24.1901,243162.0
2020-08-20 11:00:00,27.38,27.59,27.37,27.4,410371.0,24.1901,24.3756,24.1813,24.2078,410371.0
2020-08-20 11:30:00,27.41,27.55,27.38,27.46,253921.0,24.2166,24.3403,24.1901,24.2608,253921.0
2020-08-20 12:00:00,27.46,27.5,27.32,27.39,192810.0,24.2608,24.2961,24.1371,24.1989,192810.0
2020-08-20 12:30:00,27.39,27.41,27.18,27.25,230336.0,24.1989,24.2166,24.0134,24.0752,230336.0
2020-08-20 13:00:00,27.24,27.3,27.13,27.17,188740.0,24.0664,24.1194,23.9692,24.0046,188740.0
2020-08-20 13:30:00,27.17,27.28,27.13,27.19,199381.0,24.0046,24.1017,23.9692,24.0222,199381.0
2020-08-20 14:00:00,27.18,27.2,27.06,27.12,197915.0,24.0134,24.0311,23.9074,23.9604,197915.0
2020-08-20 14:30:00,27.12,27.24,27.03,27.21,212958.0,23.9604,24.0664,23.8809,24.0399,212958.0
2020-08-20 15:00:00,27.21,27.3,27.07,27.12,348888.0,24.0399,24.1194,23.9162,23.9604,348888.0
2020-08-20 15:30:00,27.12,27.3,27.04,27.19,1015528.0,23.9604,24.1194,23.8897,24.0222,1015528.0
2020-08-21 09:30:00,28.86,29.3,27.46,28.04,4622191.0,25.4977,25.8864,24.2608,24.7732,4622191.0
2020-08-21 10:00:00,28.04,28.09,27.64,27.78,1367670.0,24.7732,24.8174,24.4198,24.5435,1367670.0
2020-08-21 10:30:00,27.78,28.02,27.45,27.46,1319209.0,24.5435,24.7555,24.2519,24.2608,1319209.0
2020-08-21 11:00:00,27.47,27.9,27.45,27.79,748621.0,24.2696,24.6495,24.2519,24.5523,748621.0
2020-08-21 11:30:00,27.79,27.98,27.52,27.6,650812.0,24.5523,24.7202,24.3138,24.3845,650812.0
2020-08-21 12:00:00,27.6,27.79,27.49,27.6,611751.0,24.3845,24.5523,24.2873,24.3845,611751.0
2020-08-21 12:30:00,27.6,27.69,27.49,27.56,261530.0,24.3845,24.464,24.2873,24.3491,261530.0
2020-08-21 13:00:00,27.56,27.63,27.45,27.48,267872.0,24.3491,24.411,24.2519,24.2784,267872.0
2020-08-21 13:30:00,27.48,27.67,27.47,27.58,323600.0,24.2784,24.4463,24.2696,24.3668,323600.0
2020-08-21 14:00:00,27.57,27.86,27.52,27.69,500240.0,24.3579,24.6142,24.3138,24.464,500240.0
2020-08-21 14:30:00,27.68,27.79,27.62,27.73,313332.0,24.4551,24.5523,24.4021,24.4993,313332.0
2020-08-21 15:00:00,27.72,27.73,27.45,27.51,524459.0,24.4905,24.4993,24.2519,24.3049,524459.0
2020-08-21 15:30:00,27.51,27.61,27.47,27.56,1169234.0,24.3049,24.3933,24.2696,24.3491,1169234.0
2020-08-24 09:30:00,27.18,28.47,27.1,28.23,810681.0,24.0134,25.1531,23.9427,24.9411,810681.0
2020-08-24 10:00:00,28.24,29.13,28.19,28.97,736806.0,24.9499,25.7362,24.9057,25.5948,736806.0
2020-08-24 10:30:00,28.98,29.3,28.89,29.1,615436.0,25.6037,25.8864,25.5242,25.7097,615436.0
2020-08-24 11:00:00,29.09,29.58,28.95,29.55,386551.0,25.7009,26.1338,25.5772,26.1073,386551.0
2020-08-24 11:30:00,29.55,29.81,29.42,29.67,278850.0,26.1073,26.337,25.9924,26.2133,278850.0
2020-08-24 12:00:00,29.68,29.92,29.63,29.78,333802.0,26.2221,26.4342,26.1779,26.3105,333802.0
2020-08-24 12:30:00,29.78,29.9,29.5,29.5,298459.0,26.3105,26.4165,26.0631,26.0631,298459.0
2020-08-24 13:00:00,29.48,29.48,29.15,29.42,297887.0,26.0454,26.0454,25.7539,25.9924,297887.0
2020-08-24 13:30:00,29.41,29.49,29.27,29.33,196763.0,25.9836,26.0543,25.8599,25.9129,196763.0
2020-08-24 14:00:00,29.33,29.44,29.22,29.28,155439.0,25.9129,26.0101,25.8157,25.8687,155439.0
2020-08-24 14:30:00,29.28,29.36,29.14,29.2,195940.0,25.8687,25.9394,25.745,25.798,195940.0
2020-08-24 15:00:00,29.2,29.36,29.12,29.25,230651.0,25.798,25.9394,25.7274,25.8422,230651.0
2020-08-24 15:30:00,29.24,29.25,28.97,29.2,617235.0,25.8334,25.8422,25.5948,25.798,617235.0
2020-08-25 09:30:00,29.85,30.2,29.36,29.73,710049.0,26.3723,26.6815,25.9394,26.2663,710049.0
2020-08-25 10:00:00,29.75,29.8,29.45,29.68,225275.0,26.284,26.3281,26.0189,26.2221,225275.0
2020-08-25 10:30:00,29.68,29.69,29.16,29.2,184470.0,26.2221,26.231,25.7627,25.798,184470.0
2020-08-25 11:00:00,29.19,29.45,28.9,29.39,282635.0,25.7892,26.0189,25.533,25.9659,282635.0
2020-08-25 11:30:00,29.39,29.52,29.31,29.43,198575.0,25.9659,26.0808,25.8952,26.0013,198575.0
2020-08-25 12:00:00,29.43,29.63,29.42,29.63,154353.0,26.0013,26.1779,25.9924,26.1779,154353.0
2020-08-25 12:30:00,29.62,29.76,29.55,29.68,111920.0,26.1691,26.2928,26.1073,26.2221,111920.0
2020-08-25 13:00:00,29.67,29.84,29.56,29.78,126620.0,26.2133,26.3635,26.1161,26.3105,126620.0
2020-08-25 13:30:00,29.77,29.84,29.71,29.8,102708.0,26.3016,26.3635,26.2486,26.3281,102708.0
2020-08-25 14:00:00,29.8,29.87,29.67,29.72,128579.0,26.3281,26.39,26.2133,26.2575,128579.0
2020-08-25 14:30:00,29.71,29.8,29.69,29.74,117856.0,26.2486,26.3281,26.231,26.2751,117856.0
2020-08-25 15:00:00,29.74,29.75,29.46,29.52,249776.0,26.2751,26.284,26.0278,26.0808,249776.0
2020-08-25 15:30:00,29.52,29.67,29.52,29.66,393556.0,26.0808,26.2133,26.0808,26.2045,393556.0
2020-08-26 09:30:00,30.0,30.19,29.65,29.66,251464.0,26.5048,26.6727,26.1956,26.2045,251464.0
2020-08-26 10:00:00,29.66,29.84,29.52,29.55,129548.0,26.2045,26.3635,26.0808,26.1073,129548.0
2020-08-26 10:30:00,29.56,29.62,29.38,29.4,118858.0,26.1161,26.1691,25.9571,25.9747,118858.0
2020-08-26 11:00:00,29.39,29.44,29.23,29.24,114890.0,25.9659,26.0101,25.8246,25.8334,114890.0
2020-08-26 11:30:00,29.24,29.24,29.0,29.18,222983.0,25.8334,25.8334,25.6213,25.7804,222983.0
2020-08-26 12:00:00,29.19,29.28,29.12,29.17,83605.0,25.7892,25.8687,25.7274,25.7715,83605.0
2020-08-26 12:30:00,29.16,29.36,29.02,29.33,80651.0,25.7627,25.9394,25.639,25.9129,80651.0
2020-08-26 13:00:00,29.34,29.4,29.15,29.24,65454.0,25.9217,25.9747,25.7539,25.8334,65454.0
2020-08-26 13:30:00,29.24,29.51,29.2,29.35,101939.0,25.8334,26.0719,25.798,25.9306,101939.0
2020-08-26 14:00:00,29.32,29.33,29.21,29.28,69024.0,25.9041,25.9129,25.8069,25.8687,69024.0
2020-08-26 14:30:00,29.26,29.3,29.11,29.2,130021.0,25.8511,25.8864,25.7185,25.798,130021.0
2020-08-26 15:00:00,29.2,29.29,29.16,29.24,87884.0,25.798,25.8776,25.7627,25.8334,87884.0
2020-08-26 15:30:00,29.23,29.26,29.11,29.14,225081.0,25.8246,25.8511,25.7185,25.745,225081.0
2020-08-27 09:30:00,29.33,29.85,29.3,29.68,203395.0,25.9129,26.3723,25.8864,26.2221,203395.0
2020-08-27 10:00:00,29.66,29.74,29.3,29.51,110488.0,26.2045,26.2751,25.8864,26.0719,110488.0
2020-08-27 10:30:00,29.49,29.68,29.47,29.65,128057.0,26.0543,26.2221,26.0366,26.1956,128057.0
2020-08-27 11:00:00,29.65,29.65,29.38,29.42,75488.0,26.1956,26.1956,25.9571,25.9924,75488.0
2020-08-27 11:30:00,29.43,29.56,29.36,29.54,56849.0,26.0013,26.1161,25.9394,26.0984,56849.0
2020-08-27 12:00:00,29.56,29.72,29.54,29.62,66249.0,26.1161,26.2575,26.0984,26.1691,66249.0
2020-08-27 12:30:00,29.63,29.65,29.4,29.45,56255.0,26.1779,26.1956,25.9747,26.0189,56255.0
2020-08-27 13:00:00,29.45,29.67,29.42,29.66,47653.0,26.0189,26.2133,25.9924,26.2045,47653.0
2020-08-27 13:30:00,29.64,29.72,29.5,29.57,44091.0,26.1868,26.2575,26.0631,26.1249,44091.0
2020-08-27 14:00:00,29.56,29.67,29.54,29.63,37292.0,26.1161,26.2133,26.0984,26.1779,37292.0
2020-08-27 14:30:00,29.63,29.68,29.59,29.64,50272.0,26.1779,26.2221,26.1426,26.1868,50272.0
2020-08-27 15:00:00,29.64,29.68,29.58,29.66,95650.0,26.1868,26.2221,26.1338,26.2045,95650.0
2020-08-27 15:30:00,29.67,29.79,29.6,29.78,457003.0,26.2133,26.3193,26.1514,26.3105,457003.0
2020-08-28 09:30:00,29.75,30.2,29.61,29.9,138712.0,26.284,26.6815,26.1603,26.4165,138712.0
2020-08-28 10:00:00,29.91,30.04,29.72,29.93,160081.0,26.4253,26.5402,26.2575,26.443,160081.0
2020-08-28 10:30:00,29.93,30.05,29.68,29.85,171081.0,26.443,26.549,26.2221,26.3723,171081.0
2020-08-28 11:00:00,29.85,29.99,29.73,29.95,75930.0,26.3723,26.496,26.2663,26.4607,75930.0
2020-08-28 11:30:00,29.95,30.03,29.83,29.87,105904.0,26.4607,26.5313,26.3546,26.39,105904.0
2020-08-28 12:00:00,29.88,30.14,29.85,30.05,115652.0,26.3988,26.6285,26.3723,26.549,115652.0
2020-08-28 12:30:00,30.04,30.04,29.9,29.97,64161.0,26.5402,26.5402,26.4165,26.4783,64161.0
2020-08-28 13:00:00,29.96,30.02,29.9,29.92,52448.0,26.4695,26.5225,26.4165,26.4342,52448.0
2020-08-28 13:30:00,29.91,29.97,29.84,29.89,52301.0,26.4253,26.4783,26.3635,26.4077,52301.0
2020-08-28 14:00:00,29.89,30.14,29.89,30.13,62200.0,26.4077,26.6285,26.4077,26.6197,62200.0
2020-08-28 14:30:00,30.13,30.27,30.11,30.21,112121.0,26.6197,26.7434,26.602,26.6904,112121.0
2020-08-28 15:00:00,30.22,30.28,30.18,30.21,58409.0,26.6992,26.7522,26.6639,26.6904,58409.0
2020-08-28 15:30:00,30.22,30.4,30.22,30.39,250124.0,26.6992,26.8582,26.6992,26.8494,250124.0
2020-08-31 09:30:00,30.35,30.49,29.86,30.3,126713.0,26.8141,26.9378,26.3812,26.7699,126713.0
2020-08-31 10:00:00,30.29,30.39,30.17,30.31,137515.0,26.7611,26.8494,26.655,26.7787,137515.0
2020-08-31 10:30:00,30.32,30.42,30.22,30.28,76891.0,26.7876,26.8759,26.6992,26.7522,76891.0
2020-08-31 11:00:00,30.27,30.37,30.1,30.16,67499.0,26.7434,26.8317,26.5932,26.6462,67499.0
2020-08-31 11:30:00,30.16,30.47,30.15,30.43,71050.0,26.6462,26.9201,26.6374,26.8847,71050.0
2020-08-31 12:00:00,30.44,30.47,30.34,30.36,52040.0,26.8936,26.9201,26.8052,26.8229,52040.0
2020-08-31 12:30:00,30.36,30.39,30.25,30.32,54006.0,26.8229,26.8494,26.7257,26.7876,54006.0
2020-08-31 13:00:00,30.32,30.37,30.26,30.35,36721.0,26.7876,26.8317,26.7346,26.8141,36721.0
2020-08-31 13:30:00,30.35,30.49,30.34,30.46,43898.0,26.8141,26.9378,26.8052,26.9112,43898.0
2020-08-31 14:00:00,30.46,30.69,30.46,30.67,93021.0,26.9112,27.1145,26.9112,27.0968,93021.0
2020-08-31 14:30:00,30.68,30.75,30.6,30.61,117492.0,27.1056,27.1675,27.0349,27.0438,117492.0
2020-08-31 15:00:00,30.6,30.63,30.5,30.5,94779.0,27.0349,27.0614,26.9466,26.9466,94779.0
2020-08-31 15:30:00,30.5,30.58,30.32,30.33,288384.0,26.9466,27.0173,26.7876,26.7964,288384.0
2020-09-01 09:30:00,30.09,30.09,29.69,29.95,200235.0,26.5844,26.5844,26.231,26.4607,200235.0
2020-09-01 10:00:00,29.96,30.38,29.84,30.34,141635.0,26.4695,26.8406,26.3635,26.8052,141635.0
2020-09-01 10:30:00,30.34,30.35,30.13,30.15,50470.0,26.8052,26.8141,26.6197,26.6374,50470.0
2020-09-01 11:00:00,30.15,30.47,29.99,30.3,210681.0,26.6374,26.9201,26.496,26.7699,210681.0
2020-09-01 11:30:00,30.3,30.63,30.29,30.58,123457.0,26.7699,27.0614,26.7611,27.0173,123457.0
2020-09-01 12:00:00,30.59,30.66,30.3,30.35,66804.0,27.0261,27.0879,26.7699,26.8141,66804.0
2020-09-01 12:30:00,30.35,30.41,30.27,30.37,54708.0,26.8141,26.8671,26.7434,26.8317,54708.0
2020-09-01 13:00:00,30.37,30.42,30.29,30.32,64680.0,26.8317,26.8759,26.7611,26.7876,64680.0
2020-09-01 13:30:00,30.32,30.43,30.26,30.43,45508.0,26.7876,26.8847,26.7346,26.8847,45508.0
2020-09-01 14:00:00,30.43,30.46,30.36,30.4,62720.0,26.8847,26.9112,26.8229,26.8582,62720.0
2020-09-01 14:30:00,30.39,30.54,30.34,30.53,71695.0,26.8494,26.9819,26.8052,26.9731,71695.0
2020-09-01 15:00:00,30.53,30.73,30.52,30.69,128237.0,26.9731,27.1498,26.9643,27.1145,128237.0
2020-09-01 15:30:00,30.69,30.76,30.59,30.75,423149.0,27.1145,27.1763,27.0261,27.1675,423149.0
2020-09-02 09:30:00,30.87,31.3,30.8,30.95,182367.0,27.2735,27.6534,27.2116,27.3442,182367.0
2020-09-02 10:00:00,30.99,31.44,30.84,31.43,149665.0,27.3795,27.7771,27.247,27.7682,149665.0
2020-09-02 10:30:00,31.41,31.59,31.37,31.41,144848.0,27.7506,27.9096,27.7152,27.7506,144848.0
2020-09-02 11:00:00,31.42,31.63,31.41,31.53,101091.0,27.7594,27.9449,27.7506,27.8566,101091.0
2020-09-02 11:30:00,31.53,31.57,31.26,31.44,84129.0,27.8566,27.8919,27.618,27.7771,84129.0
2020-09-02 12:00:00,31.44,31.85,31.42,31.81,150098.0,27.7771,28.1393,27.7594,28.104,150098.0
2020-09-02 12:30:00,31.81,31.81,31.4,31.48,140867.0,28.104,28.104,27.7417,27.8124,140867.0
2020-09-02 13:00:00,31.48,31.65,31.44,31.61,99753.0,27.8124,27.9626,27.7771,27.9273,99753.0
2020-09-02 13:30:00,31.61,31.79,31.6,31.68,72015.0,27.9273,28.0863,27.9184,27.9891,72015.0
2020-09-02 14:00:00,31.69,31.79,31.59,31.78,121362.0,27.9979,28.0863,27.9096,28.0775,121362.0
2020-09-02 14:30:00,31.79,32.12,31.77,32.09,189704.0,28.0863,28.3779,28.0686,28.3513,189704.0
2020-09-02 15:00:00,32.08,32.22,31.94,32.2,217465.0,28.3425,28.4662,28.2188,28.4485,217465.0
2020-09-02 15:30:00,32.2,32.54,32.16,32.4,627619.0,28.4485,28.7489,28.4132,28.6252,627619.0
2020-09-03 09:30:00,32.24,32.88,32.22,32.53,182204.0,28.4839,29.0493,28.4662,28.7401,182204.0
2020-09-03 10:00:00,32.52,32.6,32.06,32.26,138116.0,28.7312,28.8019,28.3248,28.5015,138116.0
2020-09-03 10:30:00,32.23,32.44,31.96,32.15,126823.0,28.475,28.6606,28.2365,28.4044,126823.0
2020-09-03 11:00:00,32.14,32.14,31.47,31.84,121220.0,28.3955,28.3955,27.8036,28.1305,121220.0
2020-09-03 11:30:00,31.83,32.23,31.75,32.12,91928.0,28.1216,28.475,28.051,28.3779,91928.0
2020-09-03 12:00:00,32.16,32.31,32.07,32.23,46415.0,28.4132,28.5457,28.3337,28.475,46415.0
2020-09-03 12:30:00,32.22,32.3,32.01,32.07,42729.0,28.4662,28.5369,28.2807,28.3337,42729.0
2020-09-03 13:00:00,32.08,32.25,31.98,32.19,69930.0,28.3425,28.4927,28.2542,28.4397,69930.0
2020-09-03 13:30:00,32.19,32.19,31.88,32.01,49679.0,28.4397,28.4397,28.1658,28.2807,49679.0
2020-09-03 14:00:00,32.01,32.12,31.95,32.03,40083.0,28.2807,28.3779,28.2277,28.2983,40083.0
2020-09-03 14:30:00,32.02,32.18,31.95,31.95,62995.0,28.2895,28.4309,28.2277,28.2277,62995.0
2020-09-03 15:00:00,31.95,32.16,31.67,31.75,168572.0,28.2277,28.4132,27.9803,28.051,168572.0
2020-09-03 15:30:00,31.75,31.93,31.62,31.86,508654.0,28.051,28.21,27.9361,28.1481,508654.0
2020-09-04 09:30:00,32.25,32.37,31.74,31.89,112403.0,28.4927,28.5987,28.0421,28.1746,112403.0
2020-09-04 10:00:00,31.84,32.25,31.69,31.72,90642.0,28.1305,28.4927,27.9979,28.0245,90642.0
2020-09-04 10:30:00,31.72,32.08,31.62,31.93,304708.0,28.0245,28.3425,27.9361,28.21,304708.0
2020-09-04 11:00:00,31.94,31.94,31.57,31.73,99293.0,28.2188,28.2188,27.8919,28.0333,99293.0
2020-09-04 11:30:00,31.74,32.0,31.74,32.0,58913.0,28.0421,28.2718,28.0421,28.2718,58913.0
2020-09-04 12:00:00,32.0,32.36,31.91,32.35,85731.0,28.2718,28.5899,28.1923,28.5811,85731.0
2020-09-04 12:30:00,32.34,32.38,32.1,32.29,125862.0,28.5722,28.6076,28.3602,28.528,125862.0
2020-09-04 13:00:00,32.28,32.29,32.11,32.18,49715.0,28.5192,28.528,28.369,28.4309,49715.0
2020-09-04 13:30:00,32.17,32.34,32.04,32.34,50913.0,28.422,28.5722,28.3072,28.5722,50913.0
2020-09-04 14:00:00,32.32,32.37,32.14,32.25,48823.0,28.5545,28.5987,28.3955,28.4927,48823.0
2020-09-04 14:30:00,32.23,32.43,32.2,32.41,73258.0,28.475,28.6517,28.4485,28.6341,73258.0
2020-09-04 15:00:00,32.42,32.49,32.35,32.44,94276.0,28.6429,28.7047,28.5811,28.6606,94276.0
2020-09-04 15:30:00,32.42,32.43,32.18,32.27,215993.0,28.6429,28.6517,28.4309,28.5104,215993.0
2020-09-08 09:30:00,32.27,33.13,31.85,32.87,346079.0,28.5104,29.2702,28.1393,29.0405,346079.0
2020-09-08 10:00:00,32.88,32.93,32.29,32.68,188308.0,29.0493,29.0935,28.528,28.8726,188308.0
2020-09-08 10:30:00,32.66,32.96,32.58,32.92,83144.0,28.8549,29.12,28.7843,29.0846,83144.0
2020-09-08 11:00:00,32.91,33.13,32.84,32.91,194114.0,29.0758,29.2702,29.014,29.0758,194114.0
2020-09-08 11:30:00,32.9,33.06,32.86,32.97,96063.0,29.067,29.2083,29.0316,29.1288,96063.0
2020-09-08 12:00:00,32.97,33.45,32.96,33.42,205742.0,29.1288,29.5529,29.12,29.5264,205742.0
2020-09-08 12:30:00,33.43,33.55,33.39,33.42,109135.0,29.5352,29.6412,29.4999,29.5264,109135.0
2020-09-08 13:00:00,33.41,33.6,33.27,33.54,104386.0,29.5176,29.6854,29.3939,29.6324,104386.0
2020-09-08 13:30:00,33.53,33.63,33.43,33.45,100099.0,29.6236,29.7119,29.5352,29.5529,100099.0
2020-09-08 14:00:00,33.46,33.48,33.32,33.34,74474.0,29.5617,29.5794,29.438,29.4557,74474.0
2020-09-08 14:30:00,33.33,33.33,32.88,32.98,162060.0,29.4469,29.4469,29.0493,29.1377,162060.0
2020-09-08 15:00:00,32.98,32.98,32.79,32.85,268216.0,29.1377,29.1377,28.9698,29.0228,268216.0
2020-09-08 15:30:00,32.85,32.93,32.63,32.73,482052.0,29.0228,29.0935,28.8284,28.9168,482052.0
2020-09-09 09:30:00,32.68,32.98,32.47,32.93,170800.0,28.8726,29.1377,28.6871,29.0935,170800.0
2020-09-09 10:00:00,32.95,33.11,32.8,32.8,368955.0,29.1112,29.2525,28.9786,28.9786,368955.0
2020-09-09 10:30:00,32.81,33.29,32.8,33.24,117706.0,28.9875,29.4115,28.9786,29.3674,117706.0
2020-09-09 11:00:00,33.27,33.39,33.19,33.3,67271.0,29.3939,29.4999,29.3232,29.4204,67271.0
2020-09-09 11:30:00,33.3,33.32,33.04,33.11,81432.0,29.4204,29.438,29.1907,29.2525,81432.0
2020-09-09 12:00:00,33.11,33.58,33.09,33.47,229785.0,29.2525,29.6678,29.2348,29.5706,229785.0
2020-09-09 12:30:00,33.48,33.54,33.44,33.53,67647.0,29.5794,29.6324,29.5441,29.6236,67647.0
2020-09-09 13:00:00,33.54,33.69,33.52,33.59,79726.0,29.6324,29.7649,29.6147,29.6766,79726.0
2020-09-09 13:30:00,33.61,33.77,33.57,33.77,75696.0,29.6943,29.8356,29.6589,29.8356,75696.0
2020-09-09 14:00:00,33.77,33.9,33.52,33.54,108226.0,29.8356,29.9505,29.6147,29.6324,108226.0
2020-09-09 14:30:00,33.55,33.66,33.42,33.6,158183.0,29.6412,29.7384,29.5264,29.6854,158183.0
2020-09-09 15:00:00,33.61,33.74,33.58,33.67,140037.0,29.6943,29.8091,29.6678,29.7473,140037.0
2020-09-09 15:30:00,33.67,33.77,33.59,33.66,451057.0,29.7473,29.8356,29.6766,29.7384,451057.0
2020-09-10 09:30:00,34.0,34.24,33.73,34.03,213025.0,30.0388,30.2509,29.8003,30.0653,213025.0
2020-09-10 10:00:00,34.03,34.2,33.85,33.85,118100.0,30.0653,30.2155,29.9063,29.9063,118100.0
2020-09-10 10:30:00,33.85,34.02,33.54,33.61,153811.0,29.9063,30.0565,29.6324,29.6943,153811.0
2020-09-10 11:00:00,33.6,33.72,33.43,33.69,90601.0,29.6854,29.7914,29.5352,29.7649,90601.0
2020-09-10 11:30:00,33.69,33.72,33.57,33.65,97929.0,29.7649,29.7914,29.6589,29.7296,97929.0
2020-09-10 12:00:00,33.65,33.75,33.58,33.66,105376.0,29.7296,29.8179,29.6678,29.7384,105376.0
2020-09-10 12:30:00,33.66,33.68,33.43,33.59,82825.0,29.7384,29.7561,29.5352,29.6766,82825.0
2020-09-10 13:00:00,33.57,33.77,33.56,33.61,114923.0,29.6589,29.8356,29.6501,29.6943,114923.0
2020-09-10 13:30:00,33.62,33.72,33.51,33.55,133010.0,29.7031,29.7914,29.6059,29.6412,133010.0
2020-09-10 14:00:00,33.55,33.66,33.28,33.3,99315.0,29.6412,29.7384,29.4027,29.4204,99315.0
2020-09-10 14:30:00,33.31,33.47,33.25,33.33,230053.0,29.4292,29.5706,29.3762,29.4469,230053.0
2020-09-10 15:00:00,33.33,33.33,32.99,33.13,189049.0,29.4469,29.4469,29.1465,29.2702,189049.0
2020-09-10 15:30:00,33.13,33.37,33.08,33.12,365453.0,29.2702,29.4822,29.226,29.2613,365453.0
2020-09-11 09:30:00,33.5,33.7,33.15,33.5,128513.0,29.5971,29.7738,29.2879,29.5971,128513.0
2020-09-11 10:00:00,33.47,33.82,33.46,33.8,265341.0,29.5706,29.8798,29.5617,29.8621,265341.0
2020-09-11 10:30:00,33.81,34.04,33.72,33.85,168483.0,29.871,30.0742,29.7914,29.9063,168483.0
2020-09-11 11:00:00,33.86,34.25,33.86,33.96,169562.0,29.9151,30.2597,29.9151,30.0035,169562.0
2020-09-11 11:30:00,33.95,33.99,33.79,33.91,151332.0,29.9946,30.03,29.8533,29.9593,151332.0
2020-09-11 12:00:00,33.9,34.02,33.83,34.01,132345.0,29.9505,30.0565,29.8886,30.0477,132345.0
2020-09-11 12:30:00,34.0,34.09,33.9,33.91,88409.0,30.0388,30.1183,29.9505,29.9593,88409.0
2020-09-11 13:00:00,33.93,33.95,33.49,33.53,120847.0,29.977,29.9946,29.5882,29.6236,120847.0
2020-09-11 13:30:00,33.51,33.86,33.46,33.69,106575.0,29.6059,29.9151,29.5617,29.7649,106575.0
2020-09-11 14:00:00,33.69,33.98,33.68,33.95,204603.0,29.7649,30.0212,29.7561,29.9946,204603.0
2020-09-11 14:30:00,33.96,34.12,33.96,34.07,95665.0,30.0035,30.1448,30.0035,30.1007,95665.0
2020-09-11 15:00:00,34.07,34.14,33.95,34.12,134524.0,30.1007,30.1625,29.9946,30.1448,134524.0
2020-09-11 15:30:00,34.12,34.27,34.05,34.22,448750.0,30.1448,30.2774,30.083,30.2332,448750.0
2020-09-14 09:30:00,34.54,35.27,34.48,34.95,313130.0,30.5159,31.1609,30.4629,30.8781,313130.0
2020-09-14 10:00:00,34.97,35.11,34.7,34.73,78630.0,30.8958,31.0195,30.6573,30.6838,78630.0
2020-09-14 10:30:00,34.71,35.18,34.67,35.07,91737.0,30.6661,31.0813,30.6308,30.9842,91737.0
2020-09-14 11:00:00,35.05,35.24,35.02,35.23,108711.0,30.9665,31.1344,30.94,31.1255,108711.0
2020-09-14 11:30:00,35.23,35.36,35.15,35.19,126241.0,31.1255,31.2404,31.0548,31.0902,126241.0
2020-09-14 12:00:00,35.19,35.5,35.18,35.5,86167.0,31.0902,31.3641,31.0813,31.3641,86167.0
2020-09-14 12:30:00,35.51,35.67,35.36,35.64,123384.0,31.3729,31.5143,31.2404,31.4878,123384.0
2020-09-14 13:00:00,35.63,35.8,35.5,35.69,116130.0,31.4789,31.6291,31.3641,31.5319,116130.0
2020-09-14 13:30:00,35.69,35.7,35.5,35.56,86828.0,31.5319,31.5408,31.3641,31.4171,86828.0
2020-09-14 14:00:00,35.56,35.81,35.53,35.71,83988.0,31.4171,31.6379,31.3906,31.5496,83988.0
2020-09-14 14:30:00,35.72,35.81,35.64,35.68,90098.0,31.5584,31.6379,31.4878,31.5231,90098.0
2020-09-14 15:00:00,35.67,35.75,35.59,35.75,116355.0,31.5143,31.5849,31.4436,31.5849,116355.0
2020-09-14 15:30:00,35.74,35.99,35.73,35.86,359322.0,31.5761,31.797,31.5673,31.6821,359322.0
2020-09-15 09:30:00,36.04,36.18,35.62,35.89,214296.0,31.8412,31.9648,31.4701,31.7086,214296.0
2020-09-15 10:00:00,35.86,36.22,35.73,36.07,212944.0,31.6821,32.0002,31.5673,31.8677,212944.0
2020-09-15 10:30:00,36.07,36.37,35.96,36.36,129995.0,31.8677,32.1327,31.7705,32.1239,129995.0
2020-09-15 11:00:00,36.37,36.57,36.21,36.41,93720.0,32.1327,32.3094,31.9913,32.168,93720.0
2020-09-15 11:30:00,36.4,36.42,36.03,36.04,103350.0,32.1592,32.1769,31.8323,31.8412,103350.0
2020-09-15 12:00:00,36.05,36.19,36.02,36.11,98454.0,31.85,31.9737,31.8235,31.903,98454.0
2020-09-15 12:30:00,36.12,36.32,35.93,36.0,362002.0,31.9118,32.0885,31.744,31.8058,362002.0
2020-09-15 13:00:00,36.0,36.06,35.76,35.84,129642.0,31.8058,31.8588,31.5938,31.6645,129642.0
2020-09-15 13:30:00,35.84,35.96,35.75,35.85,133801.0,31.6645,31.7705,31.5849,31.6733,133801.0
2020-09-15 14:00:00,35.85,35.98,35.79,35.91,109646.0,31.6733,31.7881,31.6203,31.7263,109646.0
2020-09-15 14:30:00,35.91,36.04,35.88,36.01,89768.0,31.7263,31.8412,31.6998,31.8146,89768.0
2020-09-15 15:00:00,36.01,36.04,35.81,35.85,294419.0,31.8146,31.8412,31.6379,31.6733,294419.0
2020-09-15 15:30:00,35.83,35.87,35.73,35.84,328321.0,31.6556,31.691,31.5673,31.6645,328321.0
2020-09-16 09:30:00,36.05,36.45,35.86,36.11,195844.0,31.85,32.2034,31.6821,31.903,195844.0
2020-09-16 10:00:00,36.17,36.63,36.12,36.38,111446.0,31.956,32.3624,31.9118,32.1415,111446.0
2020-09-16 10:30:00,36.37,36.39,36.07,36.21,82639.0,32.1327,32.1504,31.8677,31.9913,82639.0
2020-09-16 11:00:00,36.21,36.72,36.21,36.72,86190.0,31.9913,32.4419,31.9913,32.4419,86190.0
2020-09-16 11:30:00,36.73,36.83,36.66,36.68,69651.0,32.4508,32.5391,32.3889,32.4066,69651.0
2020-09-16 12:00:00,36.67,36.73,36.57,36.63,51386.0,32.3978,32.4508,32.3094,32.3624,51386.0
2020-09-16 12:30:00,36.63,37.08,36.62,37.04,141613.0,32.3624,32.76,32.3536,32.7246,141613.0
2020-09-16 13:00:00,37.05,37.05,36.92,36.94,91904.0,32.7335,32.7335,32.6186,32.6363,91904.0
2020-09-16 13:30:00,36.95,37.04,36.85,37.02,67275.0,32.6451,32.7246,32.5568,32.707,67275.0
2020-09-16 14:00:00,37.0,37.16,36.94,37.09,68371.0,32.6893,32.8307,32.6363,32.7688,68371.0
2020-09-16 14:30:00,37.1,37.25,36.99,37.01,84364.0,32.7777,32.9102,32.6805,32.6981,84364.0
2020-09-16 15:00:00,37.0,37.01,36.65,36.75,110956.0,32.6893,32.6981,32.3801,32.4684,110956.0
2020-09-16 15:30:00,36.76,36.83,36.57,36.6,303087.0,32.4773,32.5391,32.3094,32.3359,303087.0
2020-09-17 09:30:00,36.08,36.51,35.77,36.23,126883.0,31.8765,32.2564,31.6026,32.009,126883.0
2020-09-17 10:00:00,36.23,36.58,36.23,36.5,93348.0,32.009,32.3182,32.009,32.2476,93348.0
2020-09-17 10:30:00,36.5,36.52,36.29,36.45,59602.0,32.2476,32.2652,32.062,32.2034,59602.0
2020-09-17 11:00:00,36.46,36.57,36.32,36.34,56207.0,32.2122,32.3094,32.0885,32.1062,56207.0
2020-09-17 11:30:00,36.36,36.49,36.19,36.22,81097.0,32.1239,32.2387,31.9737,32.0002,81097.0
2020-09-17 12:00:00,36.22,36.28,36.07,36.15,48651.0,32.0002,32.0532,31.8677,31.9383,48651.0
2020-09-17 12:30:00,36.13,36.34,36.12,36.33,47645.0,31.9207,32.1062,31.9118,32.0974,47645.0
2020-09-17 13:00:00,36.33,36.34,36.16,36.19,40664.0,32.0974,32.1062,31.9472,31.9737,40664.0
2020-09-17 13:30:00,36.18,36.35,36.16,36.29,61590.0,31.9648,32.115,31.9472,32.062,61590.0
2020-09-17 14:00:00,36.31,36.47,36.19,36.19,145886.0,32.0797,32.2211,31.9737,31.9737,145886.0
2020-09-17 14:30:00,36.2,36.2,35.97,36.0,83181.0,31.9825,31.9825,31.7793,31.8058,83181.0
2020-09-17 15:00:00,36.01,36.06,35.85,35.92,82550.0,31.8146,31.8588,31.6733,31.7351,82550.0
2020-09-17 15:30:00,35.92,36.15,35.87,35.96,320648.0,31.7351,31.9383,31.691,31.7705,320648.0
2020-09-18 09:30:00,36.37,37.0,36.03,36.24,252821.0,32.1327,32.6893,31.8323,32.0178,252821.0
2020-09-18 10:00:00,36.28,36.69,36.19,36.58,130390.0,32.0532,32.4154,31.9737,32.3182,130390.0
2020-09-18 10:30:00,36.53,36.59,36.36,36.46,54934.0,32.2741,32.3271,32.1239,32.2122,54934.0
2020-09-18 11:00:00,36.47,36.56,36.39,36.46,90282.0,32.2211,32.3006,32.1504,32.2122,90282.0
2020-09-18 11:30:00,36.46,36.51,36.28,36.32,56727.0,32.2122,32.2564,32.0532,32.0885,56727.0
2020-09-18 12:00:00,36.31,36.36,35.99,36.07,62095.0,32.0797,32.1239,31.797,31.8677,62095.0
2020-09-18 12:30:00,36.07,36.07,35.87,35.96,52316.0,31.8677,31.8677,31.691,31.7705,52316.0
2020-09-18 13:00:00,35.97,36.01,35.56,35.56,83141.0,31.7793,31.8146,31.4171,31.4171,83141.0
2020-09-18 13:30:00,35.55,35.79,35.48,35.78,80801.0,31.4082,31.6203,31.3464,31.6114,80801.0
2020-09-18 14:00:00,35.79,36.02,35.72,35.98,52037.0,31.6203,31.8235,31.5584,31.7881,52037.0
2020-09-18 14:30:00,35.98,36.01,35.91,35.97,54536.0,31.7881,31.8146,31.7263,31.7793,54536.0
2020-09-18 15:00:00,35.99,36.01,35.87,35.89,73478.0,31.797,31.8146,31.691,31.7086,73478.0
2020-09-18 15:30:00,35.89,36.01,35.76,35.79,415752.0,31.7086,31.8146,31.5938,31.6203,415752.0
2020-09-21 09:30:00,34.47,34.64,33.94,33.96,239215.0,30.4541,30.6043,29.9858,30.0035,239215.0
2020-09-21 10:00:00,33.92,34.07,33.64,33.87,214168.0,29.9681,30.1007,29.7208,29.924,214168.0
2020-09-21 10:30:00,33.86,34.05,33.55,33.98,157414.0,29.9151,30.083,29.6412,30.0212,157414.0
2020-09-21 11:00:00,33.94,34.19,33.78,33.96,103240.0,29.9858,30.2067,29.8445,30.0035,103240.0
2020-09-21 11:30:00,33.98,34.31,33.88,34.23,232834.0,30.0212,30.3127,29.9328,30.242,232834.0
2020-09-21 12:00:00,34.21,34.37,34.03,34.03,82102.0,30.2244,30.3657,30.0653,30.0653,82102.0
2020-09-21 12:30:00,34.05,34.08,33.69,33.8,321998.0,30.083,30.1095,29.7649,29.8621,321998.0
2020-09-21 13:00:00,33.8,33.96,33.7,33.91,214305.0,29.8621,30.0035,29.7738,29.9593,214305.0
2020-09-21 13:30:00,33.92,33.99,33.81,33.93,92850.0,29.9681,30.03,29.871,29.977,92850.0
2020-09-21 14:00:00,33.93,34.13,33.93,34.1,101440.0,29.977,30.1537,29.977,30.1272,101440.0
2020-09-21 14:30:00,34.1,34.17,33.99,34.1,80297.0,30.1272,30.189,30.03,30.1272,80297.0
2020-09-21 15:00:00,34.1,34.35,34.1,34.13,177824.0,30.1272,30.348,30.1272,30.1537,177824.0
2020-09-21 15:30:00,34.14,34.5,34.13,34.44,331720.0,30.1625,30.4806,30.1537,30.4276,331720.0
2020-09-22 09:30:00,34.48,34.82,34.11,34.26,126854.0,30.4629,30.7633,30.136,30.2685,126854.0
2020-09-22 10:00:00,34.24,34.35,34.12,34.23,105663.0,30.2509,30.348,30.1448,30.242,105663.0
2020-09-22 10:30:00,34.23,34.29,33.76,33.76,99042.0,30.242,30.295,29.8268,29.8268,99042.0
2020-09-22 11:00:00,33.74,33.84,33.51,33.51,86464.0,29.8091,29.8975,29.6059,29.6059,86464.0
2020-09-22 11:30:00,33.53,34.02,33.48,33.99,267625.0,29.6236,30.0565,29.5794,30.03,267625.0
2020-09-22 12:00:00,33.99,34.29,33.98,34.27,61442.0,30.03,30.295,30.0212,30.2774,61442.0
2020-09-22 12:30:00,34.27,34.3,34.14,34.17,59055.0,30.2774,30.3039,30.1625,30.189,59055.0
2020-09-22 13:00:00,34.19,34.29,34.12,34.23,65215.0,30.2067,30.295,30.1448,30.242,65215.0
2020-09-22 13:30:00,34.22,34.29,34.17,34.27,64493.0,30.2332,30.295,30.189,30.2774,64493.0
2020-09-22 14:00:00,34.27,34.46,34.27,34.43,159894.0,30.2774,30.4452,30.2774,30.4187,159894.0
2020-09-22 14:30:00,34.43,34.65,34.43,34.64,94206.0,30.4187,30.6131,30.4187,30.6043,94206.0
2020-09-22 15:00:00,34.64,34.69,34.51,34.68,99481.0,30.6043,30.6484,30.4894,30.6396,99481.0
2020-09-22 15:30:00,34.68,34.68,34.49,34.58,249470.0,30.6396,30.6396,30.4717,30.5512,249470.0
2020-09-23 09:30:00,35.81,36.05,34.86,34.92,282263.0,31.6379,31.85,30.7986,30.8516,282263.0
2020-09-23 10:00:00,34.93,35.01,34.47,34.55,147079.0,30.8605,30.9312,30.4541,30.5247,147079.0
2020-09-23 10:30:00,34.54,34.68,34.3,34.33,149483.0,30.5159,30.6396,30.3039,30.3304,149483.0
2020-09-23 11:00:00,34.34,34.4,34.08,34.14,121449.0,30.3392,30.3922,30.1095,30.1625,121449.0
2020-09-23 11:30:00,34.13,34.35,34.05,34.15,74895.0,30.1537,30.348,30.083,30.1713,74895.0
2020-09-23 12:00:00,34.13,34.31,34.05,34.16,89050.0,30.1537,30.3127,30.083,30.1802,89050.0
2020-09-23 12:30:00,34.17,34.19,33.97,34.12,113397.0,30.189,30.2067,30.0123,30.1448,113397.0
2020-09-23 13:00:00,34.12,34.38,34.06,34.34,166506.0,30.1448,30.3745,30.0918,30.3392,166506.0
2020-09-23 13:30:00,34.32,34.34,34.12,34.12,152824.0,30.3215,30.3392,30.1448,30.1448,152824.0
2020-09-23 14:00:00,34.11,34.11,33.67,33.69,134469.0,30.136,30.136,29.7473,29.7649,134469.0
2020-09-23 14:30:00,33.68,33.8,33.5,33.59,145422.0,29.7561,29.8621,29.5971,29.6766,145422.0
2020-09-23 15:00:00,33.59,33.72,33.4,33.52,199271.0,29.6766,29.7914,29.5087,29.6147,199271.0
2020-09-23 15:30:00,33.51,33.51,33.07,33.11,434367.0,29.6059,29.6059,29.2172,29.2525,434367.0
2020-09-24 09:30:00,32.86,33.08,32.08,32.64,157212.0,29.0316,29.226,28.3425,28.8373,157212.0
2020-09-24 10:00:00,32.64,32.9,32.33,32.35,123841.0,28.8373,29.067,28.5634,28.5811,123841.0
2020-09-24 10:30:00,32.35,32.44,32.12,32.2,109359.0,28.5811,28.6606,28.3779,28.4485,109359.0
2020-09-24 11:00:00,32.18,32.22,32.04,32.19,86542.0,28.4309,28.4662,28.3072,28.4397,86542.0
2020-09-24 11:30:00,32.22,32.52,32.22,32.44,93372.0,28.4662,28.7312,28.4662,28.6606,93372.0
2020-09-24 12:00:00,32.46,32.71,32.46,32.57,86912.0,28.6782,28.8991,28.6782,28.7754,86912.0
2020-09-24 12:30:00,32.57,32.78,32.39,32.77,117914.0,28.7754,28.961,28.6164,28.9521,117914.0
2020-09-24 13:00:00,32.76,33.16,32.72,33.12,96172.0,28.9433,29.2967,28.9079,29.2613,96172.0
2020-09-24 13:30:00,33.13,33.17,32.98,32.99,80294.0,29.2702,29.3055,29.1377,29.1465,80294.0
2020-09-24 14:00:00,32.99,33.13,32.89,33.05,90031.0,29.1465,29.2702,29.0581,29.1995,90031.0
2020-09-24 14:30:00,33.06,33.22,32.82,32.84,97579.0,29.2083,29.3497,28.9963,29.014,97579.0
2020-09-24 15:00:00,32.88,32.97,32.71,32.8,109744.0,29.0493,29.1288,28.8991,28.9786,109744.0
2020-09-24 15:30:00,32.8,32.89,32.7,32.87,218746.0,28.9786,29.0581,28.8903,29.0405,218746.0
2020-09-25 09:30:00,32.61,33.14,32.39,33.05,126278.0,28.8108,29.279,28.6164,29.1995,126278.0
2020-09-25 10:00:00,33.06,33.35,32.79,33.18,97116.0,29.2083,29.4645,28.9698,29.3144,97116.0
2020-09-25 10:30:00,33.19,33.2,32.86,33.02,98063.0,29.3232,29.332,29.0316,29.173,98063.0
2020-09-25 11:00:00,33.05,33.08,32.78,32.92,74594.0,29.1995,29.226,28.961,29.0846,74594.0
2020-09-25 11:30:00,32.91,32.94,32.65,32.71,57031.0,29.0758,29.1023,28.8461,28.8991,57031.0
2020-09-25 12:00:00,32.7,32.82,32.64,32.72,73165.0,28.8903,28.9963,28.8373,28.9079,73165.0
2020-09-25 12:30:00,32.72,32.73,32.6,32.66,82919.0,28.9079,28.9168,28.8019,28.8549,82919.0
2020-09-25 13:00:00,32.66,32.99,32.62,32.95,100777.0,28.8549,29.1465,28.8196,29.1112,100777.0
2020-09-25 13:30:00,32.95,33.01,32.81,32.9,80854.0,29.1112,29.1642,28.9875,29.067,80854.0
2020-09-25 14:00:00,32.89,33.03,32.89,32.98,42700.0,29.0581,29.1818,29.0581,29.1377,42700.0
2020-09-25 14:30:00,32.99,33.06,32.87,33.04,48933.0,29.1465,29.2083,29.0405,29.1907,48933.0
2020-09-25 15:00:00,33.04,33.15,33.04,33.09,81530.0,29.1907,29.2879,29.1907,29.2348,81530.0
2020-09-25 15:30:00,33.08,33.08,32.78,32.8,301634.0,29.226,29.226,28.961,28.9786,301634.0
2020-09-28 09:30:00,33.33,33.79,32.93,33.02,128228.0,29.4469,29.8533,29.0935,29.173,128228.0
2020-09-28 10:00:00,33.03,33.18,32.89,33.03,77797.0,29.1818,29.3144,29.0581,29.1818,77797.0
2020-09-28 10:30:00,33.01,33.26,33.01,33.19,59373.0,29.1642,29.385,29.1642,29.3232,59373.0
2020-09-28 11:00:00,33.2,33.23,32.92,33.07,86048.0,29.332,29.3585,29.0846,29.2172,86048.0
2020-09-28 11:30:00,33.05,33.09,32.89,32.94,52662.0,29.1995,29.2348,29.0581,29.1023,52662.0
2020-09-28 12:00:00,32.92,33.05,32.84,33.02,61090.0,29.0846,29.1995,29.014,29.173,61090.0
2020-09-28 12:30:00,33.01,33.07,32.94,33.01,38989.0,29.1642,29.2172,29.1023,29.1642,38989.0
2020-09-28 13:00:00,33.0,33.03,32.92,32.94,32102.0,29.1553,29.1818,29.0846,29.1023,32102.0
2020-09-28 13:30:00,32.96,32.96,32.65,32.72,68779.0,29.12,29.12,28.8461,28.9079,68779.0
2020-09-28 14:00:00,32.74,32.87,32.66,32.66,81285.0,28.9256,29.0405,28.8549,28.8549,81285.0
2020-09-28 14:30:00,32.65,32.79,32.61,32.66,149991.0,28.8461,28.9698,28.8108,28.8549,149991.0
2020-09-28 15:00:00,32.64,32.71,32.53,32.59,137932.0,28.8373,28.8991,28.7401,28.7931,137932.0
2020-09-28 15:30:00,32.59,32.59,32.34,32.4,304340.0,28.7931,28.7931,28.5722,28.6252,304340.0
2020-09-29 09:30:00,32.41,32.41,31.86,31.87,122446.0,28.6341,28.6341,28.1481,28.157,122446.0
2020-09-29 10:00:00,31.88,32.06,31.84,31.95,106590.0,28.1658,28.3248,28.1305,28.2277,106590.0
2020-09-29 10:30:00,31.96,32.03,31.49,31.5,179953.0,28.2365,28.2983,27.8212,27.8301,179953.0
2020-09-29 11:00:00,31.49,31.78,31.41,31.75,86165.0,27.8212,28.0775,27.7506,28.051,86165.0
2020-09-29 11:30:00,31.75,31.88,31.55,31.56,91360.0,28.051,28.1658,27.8743,27.8831,91360.0
2020-09-29 12:00:00,31.59,31.95,31.5,31.93,85393.0,27.9096,28.2277,27.8301,28.21,85393.0
2020-09-29 12:30:00,31.94,32.02,31.84,31.94,86053.0,28.2188,28.2895,28.1305,28.2188,86053.0
2020-09-29 13:00:00,31.96,32.21,31.96,32.19,181414.0,28.2365,28.4574,28.2365,28.4397,181414.0
2020-09-29 13:30:00,32.19,32.26,32.16,32.22,50737.0,28.4397,28.5015,28.4132,28.4662,50737.0
2020-09-29 14:00:00,32.21,32.27,32.11,32.23,55813.0,28.4574,28.5104,28.369,28.475,55813.0
2020-09-29 14:30:00,32.2,32.27,32.16,32.17,61213.0,28.4485,28.5104,28.4132,28.422,61213.0
2020-09-29 15:00:00,32.18,32.36,32.15,32.24,102636.0,28.4309,28.5899,28.4044,28.4839,102636.0
2020-09-29 15:30:00,32.24,32.25,32.05,32.13,263445.0,28.4839,28.4927,28.316,28.3867,263445.0
2020-09-30 09:30:00,32.25,33.16,32.25,33.07,302199.0,28.4927,29.2967,28.4927,29.2172,302199.0
2020-09-30 10:00:00,33.04,33.4,33.02,33.16,128940.0,29.1907,29.5087,29.173,29.2967,128940.0
2020-09-30 10:30:00,33.17,33.54,33.17,33.44,117291.0,29.3055,29.6324,29.3055,29.5441,117291.0
2020-09-30 11:00:00,33.44,33.5,33.25,33.31,169932.0,29.5441,29.5971,29.3762,29.4292,169932.0
2020-09-30 11:30:00,33.3,33.41,33.25,33.31,94959.0,29.4204,29.5176,29.3762,29.4292,94959.0
2020-09-30 12:00:00,33.31,33.48,33.23,33.41,108137.0,29.4292,29.5794,29.3585,29.5176,108137.0
2020-09-30 12:30:00,33.41,33.6,33.39,33.57,88366.0,29.5176,29.6854,29.4999,29.6589,88366.0
2020-09-30 13:00:00,33.58,33.65,33.41,33.62,97778.0,29.6678,29.7296,29.5176,29.7031,97778.0
2020-09-30 13:30:00,33.63,33.7,33.4,33.4,83288.0,29.7119,29.7738,29.5087,29.5087,83288.0
2020-09-30 14:00:00,33.4,33.59,33.23,33.29,109649.0,29.5087,29.6766,29.3585,29.4115,109649.0
2020-09-30 14:30:00,33.29,33.31,32.92,33.21,152878.0,29.4115,29.4292,29.0846,29.3409,152878.0
2020-09-30 15:00:00,33.2,33.22,32.7,32.91,95682.0,29.332,29.3497,28.8903,29.0758,95682.0
2020-09-30 15:30:00,32.91,33.12,32.82,33.03,354564.0,29.0758,29.2613,28.9963,29.1818,354564.0
2020-10-01 09:30:00,33.08,33.9,33.08,33.62,148016.0,29.226,29.9505,29.226,29.7031,148016.0
2020-10-01 10:00:00,33.58,33.92,33.44,33.57,138838.0,29.6678,29.9681,29.5441,29.6589,138838.0
2020-10-01 10:30:00,33.57,34.05,33.54,33.7,85128.0,29.6589,30.083,29.6324,29.7738,85128.0
2020-10-01 11:00:00,33.72,33.84,33.61,33.76,54085.0,29.7914,29.8975,29.6943,29.8268,54085.0
2020-10-01 11:30:00,33.77,33.93,33.69,33.84,83168.0,29.8356,29.977,29.7649,29.8975,83168.0
2020-10-01 12:00:00,33.83,34.1,33.64,34.08,148125.0,29.8886,30.1272,29.7208,30.1095,148125.0
2020-10-01 12:30:00,34.08,34.21,33.94,34.0,112115.0,30.1095,30.2244,29.9858,30.0388,112115.0
2020-10-01 13:00:00,34.02,34.25,33.98,34.13,60075.0,30.0565,30.2597,30.0212,30.1537,60075.0
2020-10-01 13:30:00,34.12,34.12,33.94,33.97,43828.0,30.1448,30.1448,29.9858,30.0123,43828.0
2020-10-01 14:00:00,33.97,34.02,33.73,34.01,138127.0,30.0123,30.0565,29.8003,30.0477,138127.0
2020-10-01 14:30:00,34.01,34.11,33.91,33.97,66684.0,30.0477,30.136,29.9593,30.0123,66684.0
2020-10-01 15:00:00,33.98,34.08,33.86,33.86,52148.0,30.0212,30.1095,29.9151,29.9151,52148.0
2020-10-01 15:30:00,33.85,34.13,33.85,34.12,185133.0,29.9063,30.1537,29.9063,30.1448,185133.0
2020-10-02 09:30:00,33.2,33.88,33.2,33.86,203824.0,29.332,29.9328,29.332,29.9151,203824.0
2020-10-02 10:00:00,33.8,34.42,33.8,34.24,103842.0,29.8621,30.4099,29.8621,30.2509,103842.0
2020-10-02 10:30:00,34.23,34.3,33.95,34.01,63283.0,30.242,30.3039,29.9946,30.0477,63283.0
2020-10-02 11:00:00,34.01,34.66,33.97,34.55,114974.0,30.0477,30.6219,30.0123,30.5247,114974.0
2020-10-02 11:30:00,34.55,34.59,34.28,34.41,64083.0,30.5247,30.5601,30.2862,30.4011,64083.0
2020-10-02 12:00:00,34.39,35.04,34.35,34.8,102978.0,30.3834,30.9577,30.348,30.7456,102978.0
2020-10-02 12:30:00,34.82,35.24,34.79,35.14,135119.0,30.7633,31.1344,30.7368,31.046,135119.0
2020-10-02 13:00:00,35.15,35.35,35.11,35.22,125733.0,31.0548,31.2315,31.0195,31.1167,125733.0
2020-10-02 13:30:00,35.23,35.33,35.05,35.14,107082.0,31.1255,31.2139,30.9665,31.046,107082.0
2020-10-02 14:00:00,35.15,35.56,35.14,35.48,109578.0,31.0548,31.4171,31.046,31.3464,109578.0
2020-10-02 14:30:00,35.5,35.66,35.46,35.62,91315.0,31.3641,31.5054,31.3287,31.4701,91315.0
2020-10-02 15:00:00,35.6,35.62,35.36,35.62,139546.0,31.4524,31.4701,31.2404,31.4701,139546.0
2020-10-02 15:30:00,35.62,35.8,35.53,35.62,339774.0,31.4701,31.6291,31.3906,31.4701,339774.0
2020-10-05 09:30:00,35.9,36.88,35.9,36.86,311716.0,31.7175,32.5833,31.7175,32.5656,311716.0
2020-10-05 10:00:00,36.9,37.03,36.43,36.58,193078.0,32.601,32.7158,32.1857,32.3182,193078.0
2020-10-05 10:30:00,36.59,36.81,36.56,36.6,215590.0,32.3271,32.5214,32.3006,32.3359,215590.0
2020-10-05 11:00:00,36.62,36.85,36.58,36.59,64485.0,32.3536,32.5568,32.3182,32.3271,64485.0
2020-10-05 11:30:00,36.58,36.63,36.36,36.57,156365.0,32.3182,32.3624,32.1239,32.3094,156365.0
2020-10-05 12:00:00,36.57,36.57,36.45,36.51,173538.0,32.3094,32.3094,32.2034,32.2564,173538.0
2020-10-05 12:30:00,36.51,36.74,36.49,36.74,108056.0,32.2564,32.4596,32.2387,32.4596,108056.0
2020-10-05 13:00:00,36.75,36.8,36.69,36.76,94863.0,32.4684,32.5126,32.4154,32.4773,94863.0
2020-10-05 13:30:00,36.77,36.88,36.75,36.81,139656.0,32.4861,32.5833,32.4684,32.5214,139656.0
2020-10-05 14:00:00,36.8,36.87,36.67,36.83,148639.0,32.5126,32.5745,32.3978,32.5391,148639.0
2020-10-05 14:30:00,36.86,37.09,36.84,37.09,139015.0,32.5656,32.7688,32.5479,32.7688,139015.0
2020-10-05 15:00:00,37.07,37.19,36.96,37.19,101763.0,32.7511,32.8572,32.654,32.8572,101763.0
2020-10-05 15:30:00,37.18,37.28,37.11,37.21,341436.0,32.8483,32.9367,32.7865,32.8748,341436.0
2020-10-06 09:30:00,37.45,37.99,36.93,37.23,245541.0,33.0869,33.564,32.6275,32.8925,245541.0
2020-10-06 10:00:00,37.24,37.58,37.2,37.44,103401.0,32.9013,33.2017,32.866,33.078,103401.0
2020-10-06 10:30:00,37.44,37.59,37.22,37.51,72715.0,33.078,33.2106,32.8837,33.1399,72715.0
2020-10-06 11:00:00,37.52,37.66,37.47,37.61,62295.0,33.1487,33.2724,33.1045,33.2282,62295.0
2020-10-06 11:30:00,37.61,37.7,37.55,37.57,76080.0,33.2282,33.3078,33.1752,33.1929,76080.0
2020-10-06 12:00:00,37.57,37.62,37.39,37.58,54683.0,33.1929,33.2371,33.0339,33.2017,54683.0
2020-10-06 12:30:00,37.57,37.84,37.53,37.8,57955.0,33.1929,33.4314,33.1576,33.3961,57955.0
2020-10-06 13:00:00,37.81,38.02,37.77,37.98,114925.0,33.4049,33.5905,33.3696,33.5551,114925.0
2020-10-06 13:30:00,37.97,38.17,37.97,38.13,126769.0,33.5463,33.723,33.5463,33.6877,126769.0
2020-10-06 14:00:00,38.13,38.2,38.01,38.16,157612.0,33.6877,33.7495,33.5816,33.7142,157612.0
2020-10-06 14:30:00,38.2,38.32,36.88,37.23,464731.0,33.7495,33.8555,32.5833,32.8925,464731.0
2020-10-06 15:00:00,37.17,37.21,36.61,36.95,213113.0,32.8395,32.8748,32.3447,32.6451,213113.0
2020-10-06 15:30:00,36.95,37.26,36.48,36.56,449553.0,32.6451,32.919,32.2299,32.3006,449553.0
2020-10-07 09:30:00,37.72,38.08,37.44,37.93,298099.0,33.3254,33.6435,33.078,33.511,298099.0
2020-10-07 10:00:00,37.91,38.16,37.69,38.11,68454.0,33.4933,33.7142,33.2989,33.67,68454.0
2020-10-07 10:30:00,38.1,38.43,38.07,38.39,92607.0,33.6611,33.9527,33.6346,33.9174,92607.0
2020-10-07 11:00:00,38.4,38.55,38.34,38.55,126616.0,33.9262,34.0587,33.8732,34.0587,126616.0
2020-10-07 11:30:00,38.53,38.78,38.46,38.5,152587.0,34.0411,34.2619,33.9792,34.0145,152587.0
2020-10-07 12:00:00,38.46,38.5,38.1,38.17,80511.0,33.9792,34.0145,33.6611,33.723,80511.0
2020-10-07 12:30:00,38.15,38.21,37.82,37.92,97411.0,33.7053,33.7583,33.4138,33.5021,97411.0
2020-10-07 13:00:00,37.92,37.92,37.61,37.75,76367.0,33.5021,33.5021,33.2282,33.3519,76367.0
2020-10-07 13:30:00,37.75,37.79,37.64,37.66,86622.0,33.3519,33.3873,33.2547,33.2724,86622.0
2020-10-07 14:00:00,37.66,37.75,37.54,37.68,82096.0,33.2724,33.3519,33.1664,33.2901,82096.0
2020-10-07 14:30:00,37.68,37.69,37.53,37.63,83403.0,33.2901,33.2989,33.1576,33.2459,83403.0
2020-10-07 15:00:00,37.63,37.74,37.34,37.69,148215.0,33.2459,33.3431,32.9897,33.2989,148215.0
2020-10-07 15:30:00,37.69,37.7,37.43,37.53,303134.0,33.2989,33.3078,33.0692,33.1576,303134.0
2020-10-08 09:30:00,37.49,37.94,37.31,37.64,221033.0,33.1222,33.5198,32.9632,33.2547,221033.0
2020-10-08 10:00:00,37.64,37.68,37.33,37.5,87504.0,33.2547,33.2901,32.9809,33.1311,87504.0
2020-10-08 10:30:00,37.49,37.49,37.13,37.17,62116.0,33.1222,33.1222,32.8042,32.8395,62116.0
2020-10-08 11:00:00,37.16,37.17,36.88,37.11,90936.0,32.8307,32.8395,32.5833,32.7865,90936.0
2020-10-08 11:30:00,37.11,37.42,37.0,37.34,94219.0,32.7865,33.0604,32.6893,32.9897,94219.0
2020-10-08 12:00:00,37.31,37.89,37.26,37.87,148186.0,32.9632,33.4756,32.919,33.4579,148186.0
2020-10-08 12:30:00,37.89,37.96,37.81,37.93,107474.0,33.4756,33.5375,33.4049,33.511,107474.0
2020-10-08 13:00:00,37.92,37.96,37.7,37.91,98628.0,33.5021,33.5375,33.3078,33.4933,98628.0
2020-10-08 13:30:00,37.92,38.0,37.81,37.86,48089.0,33.5021,33.5728,33.4049,33.4491,48089.0
2020-10-08 14:00:00,37.84,38.13,37.8,38.06,56688.0,33.4314,33.6877,33.3961,33.6258,56688.0
2020-10-08 14:30:00,38.08,38.24,37.99,38.13,95878.0,33.6435,33.7848,33.564,33.6877,95878.0
2020-10-08 15:00:00,38.13,38.19,38.04,38.15,65605.0,33.6877,33.7407,33.6081,33.7053,65605.0
2020-10-08 15:30:00,38.15,38.42,38.09,38.3,372320.0,33.7053,33.9439,33.6523,33.8378,372320.0
2020-10-09 09:30:00,38.42,38.79,38.27,38.29,230041.0,33.9439,34.2708,33.8113,33.829,230041.0
2020-10-09 10:00:00,38.29,38.4,38.02,38.13,135613.0,33.829,33.9262,33.5905,33.6877,135613.0
2020-10-09 10:30:00,38.13,38.29,38.07,38.13,62488.0,33.6877,33.829,33.6346,33.6877,62488.0
2020-10-09 11:00:00,38.15,38.32,37.97,37.97,62365.0,33.7053,33.8555,33.5463,33.5463,62365.0
2020-10-09 11:30:00,37.99,38.36,37.96,38.3,89450.0,33.564,33.8909,33.5375,33.8378,89450.0
2020-10-09 12:00:00,38.3,38.34,38.17,38.22,57934.0,33.8378,33.8732,33.723,33.7672,57934.0
2020-10-09 12:30:00,38.2,38.27,38.05,38.16,78831.0,33.7495,33.8113,33.617,33.7142,78831.0
2020-10-09 13:00:00,38.18,38.32,38.08,38.28,42818.0,33.7318,33.8555,33.6435,33.8202,42818.0
2020-10-09 13:30:00,38.27,38.34,38.23,38.32,29811.0,33.8113,33.8732,33.776,33.8555,29811.0
2020-10-09 14:00:00,38.3,38.35,38.12,38.18,32255.0,33.8378,33.882,33.6788,33.7318,32255.0
2020-10-09 14:30:00,38.19,38.19,38.09,38.13,46530.0,33.7407,33.7407,33.6523,33.6877,46530.0
2020-10-09 15:00:00,38.13,38.2,37.86,37.89,101807.0,33.6877,33.7495,33.4491,33.4756,101807.0
2020-10-09 15:30:00,37.89,38.04,37.72,38.03,375113.0,33.4756,33.6081,33.3254,33.5993,375113.0
2020-10-12 09:30:00,38.13,38.32,37.99,38.23,58049.0,33.6877,33.8555,33.564,33.776,58049.0
2020-10-12 10:00:00,38.29,38.48,38.19,38.46,61702.0,33.829,33.9969,33.7407,33.9792,61702.0
2020-10-12 10:30:00,38.44,38.64,38.27,38.28,78492.0,33.9615,34.1382,33.8113,33.8202,78492.0
2020-10-12 11:00:00,38.28,38.5,38.24,38.48,75880.0,33.8202,34.0145,33.7848,33.9969,75880.0
2020-10-12 11:30:00,38.47,38.61,38.27,38.33,142559.0,33.988,34.1117,33.8113,33.8644,142559.0
2020-10-12 12:00:00,38.32,38.4,38.25,38.27,53357.0,33.8555,33.9262,33.7937,33.8113,53357.0
2020-10-12 12:30:00,38.25,38.27,38.01,38.02,47767.0,33.7937,33.8113,33.5816,33.5905,47767.0
2020-10-12 13:00:00,38.01,38.03,37.77,37.81,70375.0,33.5816,33.5993,33.3696,33.4049,70375.0
2020-10-12 13:30:00,37.8,37.83,37.59,37.63,34931.0,33.3961,33.4226,33.2106,33.2459,34931.0
2020-10-12 14:00:00,37.62,37.67,37.44,37.46,43507.0,33.2371,33.2812,33.078,33.0957,43507.0
2020-10-12 14:30:00,37.46,37.63,37.37,37.61,51087.0,33.0957,33.2459,33.0162,33.2282,51087.0
2020-10-12 15:00:00,37.62,37.7,37.57,37.59,56799.0,33.2371,33.3078,33.1929,33.2106,56799.0
2020-10-12 15:30:00,37.6,37.64,37.5,37.59,126812.0,33.2194,33.2547,33.1311,33.2106,126812.0
2020-10-13 09:30:00,39.21,39.97,38.63,38.9,927239.0,34.6418,35.3133,34.1294,34.3679,927239.0
2020-10-13 10:00:00,38.93,39.21,38.22,38.45,242676.0,34.3945,34.6418,33.7672,33.9704,242676.0
2020-10-13 10:30:00,38.44,38.57,38.0,38.09,113942.0,33.9615,34.0764,33.5728,33.6523,113942.0
2020-10-13 11:00:00,38.12,38.24,37.96,38.04,140277.0,33.6788,33.7848,33.5375,33.6081,140277.0
2020-10-13 11:30:00,38.05,38.19,37.77,38.0,181701.0,33.617,33.7407,33.3696,33.5728,181701.0
2020-10-13 12:00:00,38.0,38.17,37.88,38.12,113177.0,33.5728,33.723,33.4668,33.6788,113177.0
2020-10-13 12:30:00,38.13,38.17,37.83,38.13,215756.0,33.6877,33.723,33.4226,33.6877,215756.0
2020-10-13 13:00:00,38.12,38.16,37.96,38.07,185186.0,33.6788,33.7142,33.5375,33.6346,185186.0
2020-10-13 13:30:00,38.05,38.6,38.02,38.38,192475.0,33.617,34.1029,33.5905,33.9085,192475.0
2020-10-13 14:00:00,38.37,38.46,38.11,38.11,114335.0,33.8997,33.9792,33.67,33.67,114335.0
2020-10-13 14:30:00,38.12,38.22,38.03,38.1,95139.0,33.6788,33.7672,33.5993,33.6611,95139.0
2020-10-13 15:00:00,38.12,38.49,38.06,38.34,218961.0,33.6788,34.0057,33.6258,33.8732,218961.0
2020-10-13 15:30:00,38.33,38.43,38.17,38.19,263678.0,33.8644,33.9527,33.723,33.7407,263678.0
2020-10-14 09:30:00,38.05,38.43,37.8,37.99,178955.0,33.617,33.9527,33.3961,33.564,178955.0
2020-10-14 10:00:00,37.96,38.16,37.84,37.94,63185.0,33.5375,33.7142,33.4314,33.5198,63185.0
2020-10-14 10:30:00,37.91,37.99,37.38,37.45,137360.0,33.4933,33.564,33.025,33.0869,137360.0
2020-10-14 11:00:00,37.46,37.52,37.27,37.42,123362.0,33.0957,33.1487,32.9278,33.0604,123362.0
2020-10-14 11:30:00,37.39,37.67,37.39,37.66,75570.0,33.0339,33.2812,33.0339,33.2724,75570.0
2020-10-14 12:00:00,37.66,37.99,37.64,37.75,138747.0,33.2724,33.564,33.2547,33.3519,138747.0
2020-10-14 12:30:00,37.75,38.0,37.69,37.95,73861.0,33.3519,33.5728,33.2989,33.5286,73861.0
2020-10-14 13:00:00,37.93,38.19,37.9,38.12,118636.0,33.511,33.7407,33.4845,33.6788,118636.0
2020-10-14 13:30:00,38.13,38.39,38.12,38.34,130679.0,33.6877,33.9174,33.6788,33.8732,130679.0
2020-10-14 14:00:00,38.34,38.34,38.07,38.14,52243.0,33.8732,33.8732,33.6346,33.6965,52243.0
2020-10-14 14:30:00,38.13,38.23,38.0,38.2,46504.0,33.6877,33.776,33.5728,33.7495,46504.0
2020-10-14 15:00:00,38.19,38.35,38.15,38.26,47355.0,33.7407,33.882,33.7053,33.8025,47355.0
2020-10-14 15:30:00,38.25,38.34,38.13,38.14,192399.0,33.7937,33.8732,33.6877,33.6965,192399.0
2020-10-15 09:30:00,37.56,37.7,37.16,37.69,157971.0,33.3139,33.438,32.9591,33.4292,157971.0
2020-10-15 10:00:00,37.71,37.72,37.42,37.66,73029.0,33.4469,33.4558,33.1897,33.4026,73029.0
2020-10-15 10:30:00,37.67,37.75,37.54,37.72,51612.0,33.4114,33.4824,33.2961,33.4558,51612.0
2020-10-15 11:00:00,37.71,37.77,37.57,37.69,50884.0,33.4469,33.5001,33.3227,33.4292,50884.0
2020-10-15 11:30:00,37.7,38.04,37.67,37.93,70436.0,33.438,33.7396,33.4114,33.642,70436.0
2020-10-15 12:00:00,37.92,38.02,37.83,37.83,47341.0,33.6332,33.7219,33.5533,33.5533,47341.0
2020-10-15 12:30:00,37.83,38.07,37.81,38.0,53717.0,33.5533,33.7662,33.5356,33.7041,53717.0
2020-10-15 13:00:00,38.02,38.2,37.87,38.14,74309.0,33.7219,33.8815,33.5888,33.8283,74309.0
2020-10-15 13:30:00,38.14,38.17,38.04,38.1,52445.0,33.8283,33.8549,33.7396,33.7928,52445.0
2020-10-15 14:00:00,38.11,38.31,38.09,38.29,43466.0,33.8017,33.9791,33.7839,33.9613,43466.0
2020-10-15 14:30:00,38.27,38.32,38.09,38.25,61167.0,33.9436,33.9879,33.7839,33.9259,61167.0
2020-10-15 15:00:00,38.25,38.43,38.24,38.33,85212.0,33.9259,34.0855,33.917,33.9968,85212.0
2020-10-15 15:30:00,38.34,38.58,38.33,38.34,424674.0,34.0057,34.2185,33.9968,34.0057,424674.0
2020-10-16 09:30:00,38.37,38.45,37.69,37.97,54993.0,34.0323,34.1032,33.4292,33.6775,54993.0
2020-10-16 10:00:00,37.94,38.24,37.94,38.22,60479.0,33.6509,33.917,33.6509,33.8992,60479.0
2020-10-16 10:30:00,38.22,38.23,37.91,38.15,59708.0,33.8992,33.9081,33.6243,33.8372,59708.0
2020-10-16 11:00:00,38.16,38.38,38.14,38.18,55026.0,33.846,34.0412,33.8283,33.8638,55026.0
2020-10-16 11:30:00,38.18,38.38,38.1,38.31,56128.0,33.8638,34.0412,33.7928,33.9791,56128.0
2020-10-16 12:00:00,38.31,38.45,38.19,38.45,51353.0,33.9791,34.1032,33.8726,34.1032,51353.0
2020-10-16 12:30:00,38.45,38.75,38.35,38.68,125593.0,34.1032,34.3693,34.0145,34.3072,125593.0
2020-10-16 13:00:00,38.66,38.78,38.53,38.76,74265.0,34.2895,34.3959,34.1742,34.3782,74265.0
2020-10-16 13:30:00,38.73,38.74,38.49,38.5,69531.0,34.3516,34.3605,34.1387,34.1476,69531.0
2020-10-16 14:00:00,38.49,38.56,38.37,38.49,46387.0,34.1387,34.2008,34.0323,34.1387,46387.0
2020-10-16 14:30:00,38.48,38.48,38.22,38.37,48644.0,34.1299,34.1299,33.8992,34.0323,48644.0
2020-10-16 15:00:00,38.35,38.35,38.21,38.23,58226.0,34.0145,34.0145,33.8904,33.9081,58226.0
2020-10-16 15:30:00,38.23,38.24,38.03,38.09,239782.0,33.9081,33.917,33.7307,33.7839,239782.0
2020-10-19 09:30:00,38.3,38.93,38.27,38.63,81115.0,33.9702,34.529,33.9436,34.2629,81115.0
2020-10-19 10:00:00,38.6,38.7,38.4,38.67,42306.0,34.2363,34.325,34.0589,34.2984,42306.0
2020-10-19 10:30:00,38.65,38.93,38.63,38.86,36608.0,34.2806,34.529,34.2629,34.4669,36608.0
2020-10-19 11:00:00,38.86,39.07,38.76,38.77,54186.0,34.4669,34.6532,34.3782,34.3871,54186.0
2020-10-19 11:30:00,38.74,38.9,38.66,38.66,108836.0,34.3605,34.5024,34.2895,34.2895,108836.0
2020-10-19 12:00:00,38.67,38.83,38.64,38.65,61128.0,34.2984,34.4403,34.2718,34.2806,61128.0
2020-10-19 12:30:00,38.68,38.88,38.68,38.87,51146.0,34.3072,34.4846,34.3072,34.4758,51146.0
2020-10-19 13:00:00,38.88,39.07,38.83,38.99,62245.0,34.4846,34.6532,34.4403,34.5822,62245.0
2020-10-19 13:30:00,38.98,39.01,38.66,38.77,56378.0,34.5733,34.5999,34.2895,34.3871,56378.0
2020-10-19 14:00:00,38.78,38.78,38.48,38.7,49714.0,34.3959,34.3959,34.1299,34.325,49714.0
2020-10-19 14:30:00,38.68,38.7,38.31,38.31,56380.0,34.3072,34.325,33.9791,33.9791,56380.0
2020-10-19 15:00:00,38.3,38.31,37.9,38.04,116029.0,33.9702,33.9791,33.6154,33.7396,116029.0
2020-10-19 15:30:00,38.02,38.14,37.8,37.86,201752.0,33.7219,33.8283,33.5267,33.5799,201752.0
2020-10-20 09:30:00,38.35,38.94,38.11,38.84,138188.0,34.0145,34.5378,33.8017,34.4492,138188.0
2020-10-20 10:00:00,38.82,39.06,38.62,38.83,71409.0,34.4314,34.6443,34.254,34.4403,71409.0
2020-10-20 10:30:00,38.86,39.13,38.78,38.96,74393.0,34.4669,34.7064,34.3959,34.5556,74393.0
2020-10-20 11:00:00,38.96,39.13,38.82,39.12,43577.0,34.5556,34.7064,34.4314,34.6975,43577.0
2020-10-20 11:30:00,39.13,39.15,38.88,38.94,62667.0,34.7064,34.7241,34.4846,34.5378,62667.0
2020-10-20 12:00:00,38.92,38.94,38.72,38.89,42977.0,34.5201,34.5378,34.3427,34.4935,42977.0
2020-10-20 12:30:00,38.89,39.16,38.83,39.01,74894.0,34.4935,34.733,34.4403,34.5999,74894.0
2020-10-20 13:00:00,39.01,39.2,38.99,39.13,45377.0,34.5999,34.7685,34.5822,34.7064,45377.0
2020-10-20 13:30:00,39.14,39.14,38.91,38.95,36991.0,34.7152,34.7152,34.5112,34.5467,36991.0
2020-10-20 14:00:00,38.95,39.0,38.82,38.82,36197.0,34.5467,34.5911,34.4314,34.4314,36197.0
2020-10-20 14:30:00,38.83,38.86,38.67,38.72,43797.0,34.4403,34.4669,34.2984,34.3427,43797.0
2020-10-20 15:00:00,38.72,38.78,38.29,38.56,105334.0,34.3427,34.3959,33.9613,34.2008,105334.0
2020-10-20 15:30:00,38.57,38.76,38.37,38.37,223873.0,34.2097,34.3782,34.0323,34.0323,223873.0
2020-10-21 09:30:00,38.48,38.78,38.37,38.72,64243.0,34.1299,34.3959,34.0323,34.3427,64243.0
2020-10-21 10:00:00,38.75,39.17,38.7,39.1,66838.0,34.3693,34.7418,34.325,34.6798,66838.0
2020-10-21 10:30:00,39.1,39.38,38.99,38.99,76221.0,34.6798,34.9281,34.5822,34.5822,76221.0
2020-10-21 11:00:00,38.96,39.05,38.85,39.05,77601.0,34.5556,34.6354,34.458,34.6354,77601.0
2020-10-21 11:30:00,39.04,39.19,38.86,38.9,56995.0,34.6265,34.7596,34.4669,34.5024,56995.0
2020-10-21 12:00:00,38.9,39.3,38.83,39.14,93505.0,34.5024,34.8572,34.4403,34.7152,93505.0
2020-10-21 12:30:00,39.13,39.19,38.92,38.97,46157.0,34.7064,34.7596,34.5201,34.5645,46157.0
2020-10-21 13:00:00,38.98,39.12,38.77,38.79,70111.0,34.5733,34.6975,34.3871,34.4048,70111.0
2020-10-21 13:30:00,38.79,38.89,38.66,38.66,54278.0,34.4048,34.4935,34.2895,34.2895,54278.0
2020-10-21 14:00:00,38.67,38.87,38.65,38.84,41923.0,34.2984,34.4758,34.2806,34.4492,41923.0
2020-10-21 14:30:00,38.84,38.91,38.8,38.88,35919.0,34.4492,34.5112,34.4137,34.4846,35919.0
2020-10-21 15:00:00,38.89,38.92,38.66,38.92,59383.0,34.4935,34.5201,34.2895,34.5201,59383.0
2020-10-21 15:30:00,38.92,38.94,38.69,38.73,179556.0,34.5201,34.5378,34.3161,34.3516,179556.0
2020-10-22 09:30:00,38.94,39.67,38.87,39.57,140288.0,34.5378,35.1853,34.4758,35.0966,140288.0
2020-10-22 10:00:00,39.58,39.69,39.24,39.32,125128.0,35.1055,35.2031,34.8039,34.8749,125128.0
2020-10-22 10:30:00,39.33,39.95,38.97,39.83,241718.0,34.8838,35.4337,34.5645,35.3272,241718.0
2020-10-22 11:00:00,39.83,40.02,39.49,39.49,136631.0,35.3272,35.4958,35.0257,35.0257,136631.0
2020-10-22 11:30:00,39.52,39.53,39.04,39.13,165650.0,35.0523,35.0611,34.6265,34.7064,165650.0
2020-10-22 12:00:00,39.14,39.5,38.98,39.5,84023.0,34.7152,35.0345,34.5733,35.0345,84023.0
2020-10-22 12:30:00,39.51,39.6,39.34,39.43,85517.0,35.0434,35.1232,34.8926,34.9725,85517.0
2020-10-22 13:00:00,39.43,39.66,39.39,39.46,75976.0,34.9725,35.1765,34.937,34.9991,75976.0
2020-10-22 13:30:00,39.47,39.7,39.37,39.41,75481.0,35.0079,35.2119,34.9192,34.9547,75481.0
2020-10-22 14:00:00,39.43,39.54,39.31,39.52,101962.0,34.9725,35.07,34.866,35.0523,101962.0
2020-10-22 14:30:00,39.51,39.62,39.23,39.32,147074.0,35.0434,35.141,34.7951,34.8749,147074.0
2020-10-22 15:00:00,39.3,39.34,38.99,39.19,306561.0,34.8572,34.8926,34.5822,34.7596,306561.0
2020-10-22 15:30:00,39.2,39.24,38.9,38.95,853962.0,34.7685,34.8039,34.5024,34.5467,853962.0
2020-10-23 09:30:00,39.43,39.79,38.84,39.0,146814.0,34.9725,35.2918,34.4492,34.5911,146814.0
2020-10-23 10:00:00,39.0,39.15,38.75,39.04,88395.0,34.5911,34.7241,34.3693,34.6265,88395.0
2020-10-23 10:30:00,39.04,39.4,39.03,39.24,65243.0,34.6265,34.9458,34.6177,34.8039,65243.0
2020-10-23 11:00:00,39.22,39.36,39.11,39.35,63766.0,34.7862,34.9104,34.6886,34.9015,63766.0
2020-10-23 11:30:00,39.31,39.4,39.18,39.28,69001.0,34.866,34.9458,34.7507,34.8394,69001.0
2020-10-23 12:00:00,39.26,39.37,38.83,39.0,69971.0,34.8217,34.9192,34.4403,34.5911,69971.0
2020-10-23 12:30:00,38.99,39.22,38.97,39.13,41912.0,34.5822,34.7862,34.5645,34.7064,41912.0
2020-10-23 13:00:00,39.11,39.43,39.11,39.38,68393.0,34.6886,34.9725,34.6886,34.9281,68393.0
2020-10-23 13:30:00,39.39,39.42,39.26,39.4,52031.0,34.937,34.9636,34.8217,34.9458,52031.0
2020-10-23 14:00:00,39.4,39.43,39.34,39.42,55219.0,34.9458,34.9725,34.8926,34.9636,55219.0
2020-10-23 14:30:00,39.43,39.57,39.42,39.49,46828.0,34.9725,35.0966,34.9636,35.0257,46828.0
2020-10-23 15:00:00,39.49,39.74,39.49,39.7,49514.0,35.0257,35.2474,35.0257,35.2119,49514.0
2020-10-23 15:30:00,39.7,39.82,39.61,39.78,193999.0,35.2119,35.3184,35.1321,35.2829,193999.0
2020-10-26 09:30:00,38.95,39.09,38.56,39.08,114132.0,34.5467,34.6709,34.2008,34.662,114132.0
2020-10-26 10:00:00,39.1,39.1,38.54,38.8,54937.0,34.6798,34.6798,34.1831,34.4137,54937.0
2020-10-26 10:30:00,38.77,38.84,38.27,38.3,64165.0,34.3871,34.4492,33.9436,33.9702,64165.0
2020-10-26 11:00:00,38.26,38.32,37.86,38.07,83290.0,33.9347,33.9879,33.5799,33.7662,83290.0
2020-10-26 11:30:00,38.06,38.16,37.95,38.08,52342.0,33.7573,33.846,33.6598,33.7751,52342.0
2020-10-26 12:00:00,38.05,38.05,37.8,37.97,38714.0,33.7485,33.7485,33.5267,33.6775,38714.0
2020-10-26 12:30:00,37.91,37.98,37.71,37.79,61145.0,33.6243,33.6864,33.4469,33.5179,61145.0
2020-10-26 13:00:00,37.81,37.83,37.56,37.58,42904.0,33.5356,33.5533,33.3139,33.3316,42904.0
2020-10-26 13:30:00,37.57,37.89,37.52,37.75,73288.0,33.3227,33.6066,33.2784,33.4824,73288.0
2020-10-26 14:00:00,37.75,38.11,37.7,38.11,101770.0,33.4824,33.8017,33.438,33.8017,101770.0
2020-10-26 14:30:00,38.11,38.11,37.86,37.87,53545.0,33.8017,33.8017,33.5799,33.5888,53545.0
2020-10-26 15:00:00,37.88,37.93,37.74,37.88,74194.0,33.5977,33.642,33.4735,33.5977,74194.0
2020-10-26 15:30:00,37.89,38.14,37.81,38.06,225561.0,33.6066,33.8283,33.5356,33.7573,225561.0
2020-10-27 09:30:00,38.46,38.52,37.91,38.18,77815.0,34.1121,34.1653,33.6243,33.8638,77815.0
2020-10-27 10:00:00,38.15,38.57,38.15,38.22,27456.0,33.8372,34.2097,33.8372,33.8992,27456.0
2020-10-27 10:30:00,38.25,38.39,38.09,38.28,50312.0,33.9259,34.05,33.7839,33.9525,50312.0
2020-10-27 11:00:00,38.24,38.25,37.83,37.84,32758.0,33.917,33.9259,33.5533,33.5622,32758.0
2020-10-27 11:30:00,37.84,38.08,37.82,38.0,26266.0,33.5622,33.7751,33.5445,33.7041,26266.0
2020-10-27 12:00:00,38.02,38.17,37.94,38.17,30960.0,33.7219,33.8549,33.6509,33.8549,30960.0
2020-10-27 12:30:00,38.16,38.27,38.11,38.27,35588.0,33.846,33.9436,33.8017,33.9436,35588.0
2020-10-27 13:00:00,38.24,38.48,38.2,38.39,31898.0,33.917,34.1299,33.8815,34.05,31898.0
2020-10-27 13:30:00,38.39,38.5,38.32,38.46,30923.0,34.05,34.1476,33.9879,34.1121,30923.0
2020-10-27 14:00:00,38.45,38.5,38.33,38.37,34726.0,34.1032,34.1476,33.9968,34.0323,34726.0
2020-10-27 14:30:00,38.35,38.4,38.3,38.32,38063.0,34.0145,34.0589,33.9702,33.9879,38063.0
2020-10-27 15:00:00,38.31,38.49,38.3,38.49,64708.0,33.9791,34.1387,33.9702,34.1387,64708.0
2020-10-27 15:30:00,38.48,38.53,38.25,38.3,209608.0,34.1299,34.1742,33.9259,33.9702,209608.0
2020-10-28 09:30:00,37.08,37.7,36.57,36.96,124273.0,32.8881,33.438,32.4358,32.7817,124273.0
2020-10-28 10:00:00,37.03,37.56,37.0,37.13,70578.0,32.8438,33.3139,32.8172,32.9325,70578.0
2020-10-28 10:30:00,37.08,37.21,36.9,37.02,50887.0,32.8881,33.0034,32.7285,32.8349,50887.0
2020-10-28 11:00:00,36.98,37.31,36.79,37.07,56104.0,32.7994,33.0921,32.6309,32.8793,56104.0
2020-10-28 11:30:00,37.1,37.4,37.02,37.33,28083.0,32.9059,33.1719,32.8349,33.1099,28083.0
2020-10-28 12:00:00,37.34,37.49,37.28,37.36,59567.0,33.1187,33.2518,33.0655,33.1365,59567.0
2020-10-28 12:30:00,37.36,37.47,37.11,37.24,36608.0,33.1365,33.234,32.9147,33.03,36608.0
2020-10-28 13:00:00,37.23,37.26,36.93,37.14,36234.0,33.0212,33.0478,32.7551,32.9413,36234.0
2020-10-28 13:30:00,37.15,37.25,37.04,37.21,43301.0,32.9502,33.0389,32.8526,33.0034,43301.0
2020-10-28 14:00:00,37.17,37.19,36.81,37.1,51253.0,32.9679,32.9857,32.6486,32.9059,51253.0
2020-10-28 14:30:00,37.1,37.1,36.66,36.81,58125.0,32.9059,32.9059,32.5156,32.6486,58125.0
2020-10-28 15:00:00,36.81,36.89,36.57,36.74,98362.0,32.6486,32.7196,32.4358,32.5866,98362.0
2020-10-28 15:30:00,36.73,36.81,36.29,36.37,230483.0,32.5777,32.6486,32.1874,32.2584,230483.0
2020-10-29 09:30:00,36.16,36.62,35.86,36.62,136694.0,32.0721,32.4801,31.806,32.4801,136694.0
2020-10-29 10:00:00,36.62,36.82,36.38,36.8,53974.0,32.4801,32.6575,32.2673,32.6398,53974.0
2020-10-29 10:30:00,36.82,37.02,36.7,36.78,57612.0,32.6575,32.8349,32.5511,32.622,57612.0
2020-10-29 11:00:00,36.8,36.97,36.6,36.87,45471.0,32.6398,32.7906,32.4624,32.7019,45471.0
2020-10-29 11:30:00,36.89,36.91,36.71,36.78,32658.0,32.7196,32.7373,32.5599,32.622,32658.0
2020-10-29 12:00:00,36.79,36.86,36.68,36.81,35954.0,32.6309,32.693,32.5333,32.6486,35954.0
2020-10-29 12:30:00,36.81,36.85,36.56,36.62,48838.0,32.6486,32.6841,32.4269,32.4801,48838.0
2020-10-29 13:00:00,36.6,36.64,36.37,36.45,48789.0,32.4624,32.4979,32.2584,32.3293,48789.0
2020-10-29 13:30:00,36.43,36.79,36.41,36.79,51601.0,32.3116,32.6309,32.2939,32.6309,51601.0
2020-10-29 14:00:00,36.79,37.16,36.73,37.13,70332.0,32.6309,32.9591,32.5777,32.9325,70332.0
2020-10-29 14:30:00,37.09,37.12,36.76,36.86,53213.0,32.897,32.9236,32.6043,32.693,53213.0
2020-10-29 15:00:00,36.87,36.99,36.71,36.9,67170.0,32.7019,32.8083,32.5599,32.7285,67170.0
2020-10-29 15:30:00,36.9,37.15,36.85,37.0,206971.0,32.7285,32.9502,32.6841,32.8172,206971.0
2020-10-30 09:30:00,37.01,37.56,36.75,37.38,78270.0,32.826,33.3139,32.5954,33.1542,78270.0
2020-10-30 10:00:00,37.32,37.41,36.79,36.83,27296.0,33.101,33.1808,32.6309,32.6664,27296.0
2020-10-30 10:30:00,36.83,36.88,36.22,36.22,91309.0,32.6664,32.7107,32.1253,32.1253,91309.0
2020-10-30 11:00:00,36.25,36.56,36.21,36.41,44775.0,32.152,32.4269,32.1165,32.2939,44775.0
2020-10-30 11:30:00,36.36,36.54,36.35,36.43,28848.0,32.2495,32.4092,32.2406,32.3116,28848.0
2020-10-30 12:00:00,36.41,36.73,36.4,36.71,47814.0,32.2939,32.5777,32.285,32.5599,47814.0
2020-10-30 12:30:00,36.68,36.74,36.37,36.4,50675.0,32.5333,32.5866,32.2584,32.285,50675.0
2020-10-30 13:00:00,36.39,36.82,36.39,36.8,35494.0,32.2761,32.6575,32.2761,32.6398,35494.0
2020-10-30 13:30:00,36.78,36.81,36.45,36.76,41701.0,32.622,32.6486,32.3293,32.6043,41701.0
2020-10-30 14:00:00,36.81,37.09,36.79,36.81,34225.0,32.6486,32.897,32.6309,32.6486,34225.0
2020-10-30 14:30:00,36.8,36.87,36.67,36.73,43041.0,32.6398,32.7019,32.5245,32.5777,43041.0
2020-10-30 15:00:00,36.71,36.81,36.55,36.6,69708.0,32.5599,32.6486,32.418,32.4624,69708.0
2020-10-30 15:30:00,36.59,36.95,36.36,36.9,202863.0,32.4535,32.7728,32.2495,32.7285,202863.0
2020-11-02 09:30:00,37.23,37.42,36.98,36.98,167395.0,33.0212,33.1897,32.7994,32.7994,167395.0
2020-11-02 10:00:00,36.93,37.82,36.84,37.71,79843.0,32.7551,33.5445,32.6753,33.4469,79843.0
2020-11-02 10:30:00,37.71,37.71,37.29,37.44,50422.0,33.4469,33.4469,33.0744,33.2074,50422.0
2020-11-02 11:00:00,37.41,37.7,37.34,37.63,40305.0,33.1808,33.438,33.1187,33.3759,40305.0
2020-11-02 11:30:00,37.63,37.66,37.47,37.56,31153.0,33.3759,33.4026,33.234,33.3139,31153.0
2020-11-02 12:00:00,37.6,37.86,37.57,37.7,59518.0,33.3493,33.5799,33.3227,33.438,59518.0
2020-11-02 12:30:00,37.67,37.72,37.27,37.3,26595.0,33.4114,33.4558,33.0566,33.0832,26595.0
2020-11-02 13:00:00,37.3,37.35,37.03,37.15,26023.0,33.0832,33.1276,32.8438,32.9502,26023.0
2020-11-02 13:30:00,37.13,37.25,37.05,37.16,45982.0,32.9325,33.0389,32.8615,32.9591,45982.0
2020-11-02 14:00:00,37.13,37.33,37.11,37.33,31508.0,32.9325,33.1099,32.9147,33.1099,31508.0
2020-11-02 14:30:00,37.34,37.44,37.16,37.25,64719.0,33.1187,33.2074,32.9591,33.0389,64719.0
2020-11-02 15:00:00,37.28,37.32,37.16,37.18,69800.0,33.0655,33.101,32.9591,32.9768,69800.0
2020-11-02 15:30:00,37.18,37.4,37.07,37.32,156500.0,32.9768,33.1719,32.8793,33.101,156500.0
2020-11-03 09:30:00,38.0,38.43,37.82,37.92,126150.0,33.7041,34.0855,33.5445,33.6332,126150.0
2020-11-03 10:00:00,37.92,38.29,37.85,38.1,36297.0,33.6332,33.9613,33.5711,33.7928,36297.0
2020-11-03 10:30:00,38.18,38.22,37.9,38.12,52180.0,33.8638,33.8992,33.6154,33.8105,52180.0
2020-11-03 11:00:00,38.17,38.35,38.07,38.1,83942.0,33.8549,34.0145,33.7662,33.7928,83942.0
2020-11-03 11:30:00,38.1,38.38,38.05,38.26,43363.0,33.7928,34.0412,33.7485,33.9347,43363.0
2020-11-03 12:00:00,38.26,38.53,38.25,38.4,43975.0,33.9347,34.1742,33.9259,34.0589,43975.0
2020-11-03 12:30:00,38.4,38.44,38.14,38.2,25108.0,34.0589,34.0944,33.8283,33.8815,25108.0
2020-11-03 13:00:00,38.2,38.45,38.19,38.42,21970.0,33.8815,34.1032,33.8726,34.0766,21970.0
2020-11-03 13:30:00,38.44,38.45,38.15,38.21,40505.0,34.0944,34.1032,33.8372,33.8904,40505.0
2020-11-03 14:00:00,38.22,38.55,38.22,38.54,49904.0,33.8992,34.1919,33.8992,34.1831,49904.0
2020-11-03 14:30:00,38.57,38.71,38.39,38.4,75617.0,34.2097,34.3338,34.05,34.0589,75617.0
2020-11-03 15:00:00,38.41,38.52,38.27,38.46,128884.0,34.0678,34.1653,33.9436,34.1121,128884.0
2020-11-03 15:30:00,38.48,38.96,38.47,38.76,256734.0,34.1299,34.5556,34.121,34.3782,256734.0
2020-11-04 09:30:00,37.97,38.0,36.51,37.34,248282.0,33.6775,33.7041,32.3826,33.1187,248282.0
2020-11-04 10:00:00,37.53,38.2,37.53,37.9,47938.0,33.2872,33.8815,33.2872,33.6154,47938.0
2020-11-04 10:30:00,37.91,38.17,37.68,38.08,62284.0,33.6243,33.8549,33.4203,33.7751,62284.0
2020-11-04 11:00:00,38.04,38.06,37.72,37.88,59324.0,33.7396,33.7573,33.4558,33.5977,59324.0
2020-11-04 11:30:00,37.85,38.0,37.76,37.93,25013.0,33.5711,33.7041,33.4912,33.642,25013.0
2020-11-04 12:00:00,37.86,38.02,37.74,37.76,23359.0,33.5799,33.7219,33.4735,33.4912,23359.0
2020-11-04 12:30:00,37.73,37.89,37.72,37.79,20910.0,33.4646,33.6066,33.4558,33.5179,20910.0
2020-11-04 13:00:00,37.78,37.93,37.74,37.77,68889.0,33.509,33.642,33.4735,33.5001,68889.0
2020-11-04 13:30:00,37.77,37.9,37.62,37.87,25531.0,33.5001,33.6154,33.3671,33.5888,25531.0
2020-11-04 14:00:00,37.87,37.91,37.56,37.57,25227.0,33.5888,33.6243,33.3139,33.3227,25227.0
2020-11-04 14:30:00,37.59,37.59,37.35,37.38,37302.0,33.3405,33.3405,33.1276,33.1542,37302.0
2020-11-04 15:00:00,37.36,37.4,36.95,36.98,69573.0,33.1365,33.1719,32.7728,32.7994,69573.0
2020-11-04 15:30:00,36.96,37.19,36.86,36.9,233251.0,32.7817,32.9857,32.693,32.7285,233251.0
2020-11-05 09:30:00,37.31,37.91,37.27,37.5,52682.0,33.0921,33.6243,33.0566,33.2606,52682.0
2020-11-05 10:00:00,37.45,38.11,37.45,37.93,49324.0,33.2163,33.8017,33.2163,33.642,49324.0
2020-11-05 10:30:00,37.89,38.16,37.87,37.94,31105.0,33.6066,33.846,33.5888,33.6509,31105.0
2020-11-05 11:00:00,37.93,38.13,37.85,38.09,35726.0,33.642,33.8194,33.5711,33.7839,35726.0
2020-11-05 11:30:00,38.09,38.1,37.84,38.04,21453.0,33.7839,33.7928,33.5622,33.7396,21453.0
2020-11-05 12:00:00,38.04,38.04,37.58,37.68,19824.0,33.7396,33.7396,33.3316,33.4203,19824.0
2020-11-05 12:30:00,37.69,37.86,37.65,37.84,28554.0,33.4292,33.5799,33.3937,33.5622,28554.0
2020-11-05 13:00:00,37.8,37.99,37.8,37.9,38584.0,33.5267,33.6952,33.5267,33.6154,38584.0
2020-11-05 13:30:00,37.91,37.98,37.75,37.81,42918.0,33.6243,33.6864,33.4824,33.5356,42918.0
2020-11-05 14:00:00,37.81,37.83,37.6,37.7,108432.0,33.5356,33.5533,33.3493,33.438,108432.0
2020-11-05 14:30:00,37.7,38.02,37.69,37.99,56051.0,33.438,33.7219,33.4292,33.6952,56051.0
2020-11-05 15:00:00,37.98,38.16,37.91,38.15,88079.0,33.6864,33.846,33.6243,33.8372,88079.0
2020-11-05 15:30:00,38.17,38.25,37.95,37.98,158500.0,33.8549,33.9259,33.6598,33.6864,158500.0
2020-11-06 09:30:00,37.96,38.53,37.83,38.25,138310.0,33.6686,34.1742,33.5533,33.9259,138310.0
2020-11-06 10:00:00,38.4,38.44,37.87,37.94,72347.0,34.0589,34.0944,33.5888,33.6509,72347.0
2020-11-06 10:30:00,37.92,37.98,37.47,37.5,42555.0,33.6332,33.6864,33.234,33.2606,42555.0
2020-11-06 11:00:00,37.44,37.51,36.95,37.19,116200.0,33.2074,33.2695,32.7728,32.9857,116200.0
2020-11-06 11:30:00,37.22,37.47,37.17,37.2,45269.0,33.0123,33.234,32.9679,32.9946,45269.0
2020-11-06 12:00:00,37.24,37.25,37.09,37.12,19005.0,33.03,33.0389,32.897,32.9236,19005.0
2020-11-06 12:30:00,37.14,37.4,37.08,37.1,46798.0,32.9413,33.1719,32.8881,32.9059,46798.0
2020-11-06 13:00:00,37.06,37.35,37.03,37.3,62398.0,32.8704,33.1276,32.8438,33.0832,62398.0
2020-11-06 13:30:00,37.29,37.29,37.06,37.12,18756.0,33.0744,33.0744,32.8704,32.9236,18756.0
2020-11-06 14:00:00,37.12,37.13,36.99,37.12,24976.0,32.9236,32.9325,32.8083,32.9236,24976.0
2020-11-06 14:30:00,37.12,37.13,36.95,36.95,37834.0,32.9236,32.9325,32.7728,32.7728,37834.0
2020-11-06 15:00:00,36.94,37.02,36.92,37.01,51700.0,32.7639,32.8349,32.7462,32.826,51700.0
2020-11-06 15:30:00,37.02,37.23,36.91,37.07,160423.0,32.8349,33.0212,32.7373,32.8793,160423.0
2020-11-09 09:30:00,40.3,41.74,40.01,40.13,435064.0,35.7441,37.0213,35.4869,35.5933,435064.0
2020-11-09 10:00:00,40.12,40.4,39.41,39.51,234521.0,35.5844,35.8328,34.9547,35.0434,234521.0
2020-11-09 10:30:00,39.41,39.77,39.18,39.31,145681.0,34.9547,35.274,34.7507,34.866,145681.0
2020-11-09 11:00:00,39.31,39.53,39.06,39.53,106594.0,34.866,35.0611,34.6443,35.0611,106594.0
2020-11-09 11:30:00,39.5,39.54,38.72,38.74,103009.0,35.0345,35.07,34.3427,34.3605,103009.0
2020-11-09 12:00:00,38.75,39.18,38.7,38.89,99858.0,34.3693,34.7507,34.325,34.4935,99858.0
2020-11-09 12:30:00,38.87,39.31,38.79,39.25,123255.0,34.4758,34.866,34.4048,34.8128,123255.0
2020-11-09 13:00:00,39.24,39.92,39.24,39.83,109176.0,34.8039,35.4071,34.8039,35.3272,109176.0
2020-11-09 13:30:00,39.84,40.05,39.73,39.86,124767.0,35.3361,35.5224,35.2385,35.3538,124767.0
2020-11-09 14:00:00,39.87,39.88,39.47,39.6,106200.0,35.3627,35.3716,35.0079,35.1232,106200.0
2020-11-09 14:30:00,39.58,39.6,39.15,39.17,109716.0,35.1055,35.1232,34.7241,34.7418,109716.0
2020-11-09 15:00:00,39.18,39.52,39.18,39.33,135581.0,34.7507,35.0523,34.7507,34.8838,135581.0
2020-11-09 15:30:00,39.34,40.03,39.34,39.74,707412.0,34.8926,35.5046,34.8926,35.2474,707412.0
2020-11-10 09:30:00,39.82,40.0,38.79,39.21,130138.0,35.3184,35.478,34.4048,34.7773,130138.0
2020-11-10 10:00:00,39.23,39.74,39.01,39.3,64575.0,34.7951,35.2474,34.5999,34.8572,64575.0
2020-11-10 10:30:00,39.26,39.26,38.63,38.84,47521.0,34.8217,34.8217,34.2629,34.4492,47521.0
2020-11-10 11:00:00,38.84,39.65,38.83,39.59,72284.0,34.4492,35.1676,34.4403,35.1144,72284.0
2020-11-10 11:30:00,39.53,39.73,39.4,39.44,48883.0,35.0611,35.2385,34.9458,34.9813,48883.0
2020-11-10 12:00:00,39.54,39.92,39.54,39.63,41300.0,35.07,35.4071,35.07,35.1498,41300.0
2020-11-10 12:30:00,39.62,39.74,39.44,39.73,21680.0,35.141,35.2474,34.9813,35.2385,21680.0
2020-11-10 13:00:00,39.77,39.84,39.39,39.51,36880.0,35.274,35.3361,34.937,35.0434,36880.0
2020-11-10 13:30:00,39.52,39.56,39.33,39.56,70564.0,35.0523,35.0878,34.8838,35.0878,70564.0
2020-11-10 14:00:00,39.53,39.58,39.34,39.36,42444.0,35.0611,35.1055,34.8926,34.9104,42444.0
2020-11-10 14:30:00,39.37,39.47,39.31,39.44,39314.0,34.9192,35.0079,34.866,34.9813,39314.0
2020-11-10 15:00:00,39.41,39.53,39.26,39.5,220385.0,34.9547,35.0611,34.8217,35.0345,220385.0
2020-11-10 15:30:00,39.51,39.51,39.14,39.15,207076.0,35.0434,35.0434,34.7152,34.7241,207076.0
2020-11-11 09:30:00,39.24,39.39,38.14,38.16,74157.0,34.8039,34.937,33.8283,33.846,74157.0
2020-11-11 10:00:00,38.08,38.31,37.9,37.92,132929.0,33.7751,33.9791,33.6154,33.6332,132929.0
2020-11-11 10:30:00,37.96,38.18,37.7,37.88,132888.0,33.6686,33.8638,33.438,33.5977,132888.0
2020-11-11 11:00:00,37.88,38.07,37.56,37.77,81291.0,33.5977,33.7662,33.3139,33.5001,81291.0
2020-11-11 11:30:00,37.72,38.04,37.57,37.65,104240.0,33.4558,33.7396,33.3227,33.3937,104240.0
2020-11-11 12:00:00,37.62,37.7,37.41,37.42,60868.0,33.3671,33.438,33.1808,33.1897,60868.0
2020-11-11 12:30:00,37.42,37.48,37.25,37.46,56409.0,33.1897,33.2429,33.0389,33.2252,56409.0
2020-11-11 13:00:00,37.45,37.62,37.4,37.5,98913.0,33.2163,33.3671,33.1719,33.2606,98913.0
2020-11-11 13:30:00,37.51,37.57,37.28,37.4,100677.0,33.2695,33.3227,33.0655,33.1719,100677.0
2020-11-11 14:00:00,37.4,37.46,37.08,37.19,102430.0,33.1719,33.2252,32.8881,32.9857,102430.0
2020-11-11 14:30:00,37.15,37.32,37.05,37.27,78740.0,32.9502,33.101,32.8615,33.0566,78740.0
2020-11-11 15:00:00,37.3,37.3,37.09,37.28,92689.0,33.0832,33.0832,32.897,33.0655,92689.0
2020-11-11 15:30:00,37.29,37.54,37.23,37.34,515122.0,33.0744,33.2961,33.0212,33.1187,515122.0
2020-11-12 09:30:00,37.46,37.46,36.47,36.61,129934.0,33.2252,33.2252,32.3471,32.4713,129934.0
2020-11-12 10:00:00,36.58,37.17,36.58,36.87,73094.0,32.4446,32.9679,32.4446,32.7019,73094.0
2020-11-12 10:30:00,36.88,37.05,36.81,36.96,40930.0,32.7107,32.8615,32.6486,32.7817,40930.0
2020-11-12 11:00:00,36.98,36.98,36.71,36.72,40742.0,32.7994,32.7994,32.5599,32.5688,40742.0
2020-11-12 11:30:00,36.73,37.13,36.71,37.02,109711.0,32.5777,32.9325,32.5599,32.8349,109711.0
2020-11-12 12:00:00,37.01,37.27,36.93,37.09,100605.0,32.826,33.0566,32.7551,32.897,100605.0
2020-11-12 12:30:00,37.1,37.15,36.79,36.84,55898.0,32.9059,32.9502,32.6309,32.6753,55898.0
2020-11-12 13:00:00,36.82,36.86,36.36,36.4,88724.0,32.6575,32.693,32.2495,32.285,88724.0
2020-11-12 13:30:00,36.4,36.77,36.4,36.66,56388.0,32.285,32.6132,32.285,32.5156,56388.0
2020-11-12 14:00:00,36.65,36.76,36.42,36.42,51117.0,32.5067,32.6043,32.3027,32.3027,51117.0
2020-11-12 14:30:00,36.43,36.54,36.09,36.12,119146.0,32.3116,32.4092,32.01,32.0366,119146.0
2020-11-12 15:00:00,36.13,36.44,36.1,36.34,71583.0,32.0455,32.3205,32.0189,32.2318,71583.0
2020-11-12 15:30:00,36.34,36.53,36.18,36.51,290840.0,32.2318,32.4003,32.0899,32.3826,290840.0
2020-11-13 09:30:00,36.84,37.59,36.78,37.22,103802.0,32.6753,33.3405,32.622,33.0123,103802.0
2020-11-13 10:00:00,37.2,37.27,36.8,36.96,64633.0,32.9946,33.0566,32.6398,32.7817,64633.0
2020-11-13 10:30:00,37.0,37.13,36.79,36.87,54320.0,32.8172,32.9325,32.6309,32.7019,54320.0
2020-11-13 11:00:00,36.88,37.07,36.78,36.96,60976.0,32.7107,32.8793,32.622,32.7817,60976.0
2020-11-13 11:30:00,36.96,37.13,36.9,37.07,39144.0,32.7817,32.9325,32.7285,32.8793,39144.0
2020-11-13 12:00:00,37.1,37.29,37.06,37.23,76556.0,32.9059,33.0744,32.8704,33.0212,76556.0
2020-11-13 12:30:00,37.25,37.33,37.12,37.23,39777.0,33.0389,33.1099,32.9236,33.0212,39777.0
2020-11-13 13:00:00,37.23,37.25,37.02,37.1,62974.0,33.0212,33.0389,32.8349,32.9059,62974.0
2020-11-13 13:30:00,37.11,37.28,37.01,37.1,50732.0,32.9147,33.0655,32.826,32.9059,50732.0
2020-11-13 14:00:00,37.09,37.25,37.04,37.24,37270.0,32.897,33.0389,32.8526,33.03,37270.0
2020-11-13 14:30:00,37.23,37.42,37.23,37.38,46546.0,33.0212,33.1897,33.0212,33.1542,46546.0
2020-11-13 15:00:00,37.36,37.36,37.27,37.35,42441.0,33.1365,33.1365,33.0566,33.1276,42441.0
2020-11-13 15:30:00,37.35,37.44,37.2,37.26,174553.0,33.1276,33.2074,32.9946,33.0478,174553.0
2020-11-16 09:30:00,38.85,38.85,37.32,37.47,255751.0,34.458,34.458,33.101,33.234,255751.0
2020-11-16 10:00:00,37.51,38.34,37.41,38.33,167033.0,33.2695,34.0057,33.1808,33.9968,167033.0
2020-11-16 10:30:00,38.3,38.64,38.28,38.6,118985.0,33.9702,34.2718,33.9525,34.2363,118985.0
2020-11-16 11:00:00,38.63,38.85,38.59,38.64,94113.0,34.2629,34.458,34.2274,34.2718,94113.0
2020-11-16 11:30:00,38.66,38.67,38.32,38.57,97993.0,34.2895,34.2984,33.9879,34.2097,97993.0
2020-11-16 12:00:00,38.59,38.86,38.54,38.63,96308.0,34.2274,34.4669,34.1831,34.2629,96308.0
2020-11-16 12:30:00,38.64,38.8,38.56,38.77,65979.0,34.2718,34.4137,34.2008,34.3871,65979.0
2020-11-16 13:00:00,38.75,38.94,38.71,38.85,103198.0,34.3693,34.5378,34.3338,34.458,103198.0
2020-11-16 13:30:00,38.85,39.14,38.85,39.14,80969.0,34.458,34.7152,34.458,34.7152,80969.0
2020-11-16 14:00:00,39.12,39.4,38.97,39.4,108857.0,34.6975,34.9458,34.5645,34.9458,108857.0
2020-11-16 14:30:00,39.4,39.57,39.38,39.5,116860.0,34.9458,35.0966,34.9281,35.0345,116860.0
2020-11-16 15:00:00,39.51,39.67,39.4,39.65,136435.0,35.0434,35.1853,34.9458,35.1676,136435.0
2020-11-16 15:30:00,39.65,40.0,39.54,39.74,450009.0,35.1676,35.478,35.07,35.2474,450009.0
2020-11-17 09:30:00,39.61,39.66,38.63,38.63,197448.0,35.1321,35.1765,34.2629,34.2629,197448.0
2020-11-17 10:00:00,38.63,39.03,38.63,38.77,105559.0,34.2629,34.6177,34.2629,34.3871,105559.0
2020-11-17 10:30:00,38.8,38.99,38.57,38.9,120122.0,34.4137,34.5822,34.2097,34.5024,120122.0
2020-11-17 11:00:00,38.89,39.74,38.89,39.66,106378.0,34.4935,35.2474,34.4935,35.1765,106378.0
2020-11-17 11:30:00,39.63,39.92,39.53,39.88,125864.0,35.1498,35.4071,35.0611,35.3716,125864.0
2020-11-17 12:00:00,39.9,40.3,39.9,40.29,198143.0,35.3893,35.7441,35.3893,35.7352,198143.0
2020-11-17 12:30:00,40.29,40.48,40.1,40.12,80175.0,35.7352,35.9038,35.5667,35.5844,80175.0
2020-11-17 13:00:00,40.13,40.19,40.01,40.11,50810.0,35.5933,35.6465,35.4869,35.5756,50810.0
2020-11-17 13:30:00,40.11,40.29,40.06,40.1,95591.0,35.5756,35.7352,35.5312,35.5667,95591.0
2020-11-17 14:00:00,40.1,40.44,40.04,40.07,71693.0,35.5667,35.8683,35.5135,35.5401,71693.0
2020-11-17 14:30:00,40.07,40.27,40.06,40.07,58501.0,35.5401,35.7175,35.5312,35.5401,58501.0
2020-11-17 15:00:00,40.07,40.07,39.82,39.9,70493.0,35.5401,35.5401,35.3184,35.3893,70493.0
2020-11-17 15:30:00,39.9,40.23,39.82,40.02,313817.0,35.3893,35.682,35.3184,35.4958,313817.0
2020-11-18 09:30:00,40.24,41.2,40.2,40.8,167486.0,35.6909,36.5424,35.6554,36.1876,167486.0
2020-11-18 10:00:00,40.8,41.09,40.53,40.78,83205.0,36.1876,36.4448,35.9481,36.1698,83205.0
2020-11-18 10:30:00,40.8,40.93,40.78,40.88,94989.0,36.1876,36.3029,36.1698,36.2585,94989.0
2020-11-18 11:00:00,40.88,41.0,40.42,40.5,146837.0,36.2585,36.365,35.8505,35.9215,146837.0
2020-11-18 11:30:00,40.5,40.9,40.4,40.75,70338.0,35.9215,36.2763,35.8328,36.1432,70338.0
2020-11-18 12:00:00,40.75,40.86,40.57,40.6,41615.0,36.1432,36.2408,35.9836,36.0102,41615.0
2020-11-18 12:30:00,40.59,40.91,40.58,40.82,59371.0,36.0013,36.2851,35.9924,36.2053,59371.0
2020-11-18 13:00:00,40.82,40.98,40.78,40.79,49273.0,36.2053,36.3472,36.1698,36.1787,49273.0
2020-11-18 13:30:00,40.8,40.91,40.57,40.66,69633.0,36.1876,36.2851,35.9836,36.0634,69633.0
2020-11-18 14:00:00,40.66,40.85,40.19,40.22,90993.0,36.0634,36.2319,35.6465,35.6731,90993.0
2020-11-18 14:30:00,40.22,40.47,40.11,40.27,47893.0,35.6731,35.8949,35.5756,35.7175,47893.0
2020-11-18 15:00:00,40.25,40.4,40.05,40.2,73949.0,35.6998,35.8328,35.5224,35.6554,73949.0
2020-11-18 15:30:00,40.19,40.35,39.89,39.96,245356.0,35.6465,35.7884,35.3805,35.4425,245356.0
2020-11-19 09:30:00,39.73,40.6,39.32,40.52,153359.0,35.2385,36.0102,34.8749,35.9392,153359.0
2020-11-19 10:00:00,40.51,40.89,40.46,40.77,136724.0,35.9304,36.2674,35.886,36.161,136724.0
2020-11-19 10:30:00,40.75,40.85,40.59,40.63,87681.0,36.1432,36.2319,36.0013,36.0368,87681.0
2020-11-19 11:00:00,40.63,40.65,40.36,40.54,65202.0,36.0368,36.0545,35.7973,35.957,65202.0
2020-11-19 11:30:00,40.52,40.78,40.33,40.59,93912.0,35.9392,36.1698,35.7707,36.0013,93912.0
2020-11-19 12:00:00,40.59,40.74,40.29,40.34,129022.0,36.0013,36.1344,35.7352,35.7796,129022.0
2020-11-19 12:30:00,40.34,40.42,40.18,40.33,53509.0,35.7796,35.8505,35.6377,35.7707,53509.0
2020-11-19 13:00:00,40.33,40.6,40.27,40.52,51892.0,35.7707,36.0102,35.7175,35.9392,51892.0
2020-11-19 13:30:00,40.54,40.72,40.46,40.59,45194.0,35.957,36.1166,35.886,36.0013,45194.0
2020-11-19 14:00:00,40.65,40.88,40.57,40.71,45594.0,36.0545,36.2585,35.9836,36.1078,45594.0
2020-11-19 14:30:00,40.7,41.0,40.7,40.85,84974.0,36.0989,36.365,36.0989,36.2319,84974.0
2020-11-19 15:00:00,40.84,40.99,40.73,40.97,267763.0,36.2231,36.3561,36.1255,36.3384,267763.0
2020-11-19 15:30:00,40.97,41.51,40.87,41.34,713546.0,36.3384,36.8173,36.2497,36.6665,713546.0
2020-11-20 09:30:00,41.67,42.0,39.53,40.12,1457408.0,36.9592,37.2519,35.0611,35.5844,1457408.0
2020-11-20 10:00:00,40.12,40.93,40.09,40.73,544279.0,35.5844,36.3029,35.5578,36.1255,544279.0
2020-11-20 10:30:00,40.75,40.8,39.91,39.98,339727.0,36.1432,36.1876,35.3982,35.4603,339727.0
2020-11-20 11:00:00,39.97,40.09,39.33,39.8,251661.0,35.4514,35.5578,34.8838,35.3006,251661.0
2020-11-20 11:30:00,39.8,40.1,39.65,39.74,199347.0,35.3006,35.5667,35.1676,35.2474,199347.0
2020-11-20 12:00:00,39.73,39.79,39.27,39.54,187824.0,35.2385,35.2918,34.8305,35.07,187824.0
2020-11-20 12:30:00,39.54,39.89,39.31,39.7,124583.0,35.07,35.3805,34.866,35.2119,124583.0
2020-11-20 13:00:00,39.72,39.85,39.38,39.39,91805.0,35.2297,35.345,34.9281,34.937,91805.0
2020-11-20 13:30:00,39.38,39.62,39.28,39.4,143678.0,34.9281,35.141,34.8394,34.9458,143678.0
2020-11-20 14:00:00,39.42,39.57,39.08,39.17,162961.0,34.9636,35.0966,34.662,34.7418,162961.0
2020-11-20 14:30:00,39.17,39.37,39.06,39.35,117162.0,34.7418,34.9192,34.6443,34.9015,117162.0
2020-11-20 15:00:00,39.36,39.4,39.06,39.16,160974.0,34.9104,34.9458,34.6443,34.733,160974.0
2020-11-20 15:30:00,39.13,39.54,39.11,39.28,475963.0,34.7064,35.07,34.6886,34.8394,475963.0
2020-11-23 09:30:00,38.51,39.08,37.91,38.58,498295.0,34.1565,34.662,33.6243,34.2185,498295.0
2020-11-23 10:00:00,38.57,39.17,38.5,38.59,149503.0,34.2097,34.7418,34.1476,34.2274,149503.0
2020-11-23 10:30:00,38.6,38.74,38.23,38.52,321765.0,34.2363,34.3605,33.9081,34.1653,321765.0
2020-11-23 11:00:00,38.5,38.75,38.29,38.72,273962.0,34.1476,34.3693,33.9613,34.3427,273962.0
2020-11-23 11:30:00,38.71,38.9,38.53,38.69,121248.0,34.3338,34.5024,34.1742,34.3161,121248.0
2020-11-23 12:00:00,38.69,38.7,38.35,38.4,118833.0,34.3161,34.325,34.0145,34.0589,118833.0
2020-11-23 12:30:00,38.38,38.66,38.35,38.53,117588.0,34.0412,34.2895,34.0145,34.1742,117588.0
2020-11-23 13:00:00,38.53,38.58,38.41,38.55,95426.0,34.1742,34.2185,34.0678,34.1919,95426.0
2020-11-23 13:30:00,38.56,38.59,38.31,38.38,93695.0,34.2008,34.2274,33.9791,34.0412,93695.0
2020-11-23 14:00:00,38.37,38.5,38.34,38.5,97014.0,34.0323,34.1476,34.0057,34.1476,97014.0
2020-11-23 14:30:00,38.5,38.59,38.37,38.58,132294.0,34.1476,34.2274,34.0323,34.2185,132294.0
2020-11-23 15:00:00,38.56,38.7,38.35,38.4,190875.0,34.2008,34.325,34.0145,34.0589,190875.0
2020-11-23 15:30:00,38.41,38.42,38.13,38.25,761304.0,34.0678,34.0766,33.8194,33.9259,761304.0
2020-11-24 09:30:00,38.87,38.95,38.29,38.61,252274.0,34.4758,34.5467,33.9613,34.2452,252274.0
2020-11-24 10:00:00,38.6,38.72,38.45,38.71,150132.0,34.2363,34.3427,34.1032,34.3338,150132.0
2020-11-24 10:30:00,38.68,38.85,38.59,38.63,85175.0,34.3072,34.458,34.2274,34.2629,85175.0
2020-11-24 11:00:00,38.59,38.66,38.48,38.59,83060.0,34.2274,34.2895,34.1299,34.2274,83060.0
2020-11-24 11:30:00,38.59,38.76,38.52,38.68,91961.0,34.2274,34.3782,34.1653,34.3072,91961.0
2020-11-24 12:00:00,38.66,38.78,38.48,38.67,99024.0,34.2895,34.3959,34.1299,34.2984,99024.0
2020-11-24 12:30:00,38.68,38.7,38.53,38.55,63958.0,34.3072,34.325,34.1742,34.1919,63958.0
2020-11-24 13:00:00,38.54,38.6,38.4,38.55,104392.0,34.1831,34.2363,34.0589,34.1919,104392.0
2020-11-24 13:30:00,38.54,38.62,38.32,38.5,176812.0,34.1831,34.254,33.9879,34.1476,176812.0
2020-11-24 14:00:00,38.5,38.59,38.48,38.53,71502.0,34.1476,34.2274,34.1299,34.1742,71502.0
2020-11-24 14:30:00,38.52,38.78,38.51,38.74,85973.0,34.1653,34.3959,34.1565,34.3605,85973.0
2020-11-24 15:00:00,38.75,38.93,38.71,38.89,88099.0,34.3693,34.529,34.3338,34.4935,88099.0
2020-11-24 15:30:00,38.88,38.96,38.79,38.94,272134.0,34.4846,34.5556,34.4048,34.5378,272134.0
2020-11-25 09:30:00,38.92,39.05,38.35,38.67,159730.0,34.5201,34.6354,34.0145,34.2984,159730.0
2020-11-25 10:00:00,38.72,38.95,38.62,38.86,150961.0,34.3427,34.5467,34.254,34.4669,150961.0
2020-11-25 10:30:00,38.87,39.03,38.77,38.87,90134.0,34.4758,34.6177,34.3871,34.4758,90134.0
2020-11-25 11:00:00,38.83,39.04,38.73,39.04,100978.0,34.4403,34.6265,34.3516,34.6265,100978.0
2020-11-25 11:30:00,39.03,39.16,38.95,39.12,92480.0,34.6177,34.733,34.5467,34.6975,92480.0
2020-11-25 12:00:00,39.13,39.16,38.81,38.82,109909.0,34.7064,34.733,34.4225,34.4314,109909.0
2020-11-25 12:30:00,38.82,38.99,38.68,38.7,310001.0,34.4314,34.5822,34.3072,34.325,310001.0
2020-11-25 13:00:00,38.72,38.98,38.68,38.92,79869.0,34.3427,34.5733,34.3072,34.5201,79869.0
2020-11-25 13:30:00,38.92,39.03,38.77,38.86,46614.0,34.5201,34.6177,34.3871,34.4669,46614.0
2020-11-25 14:00:00,38.85,38.86,38.65,38.76,73595.0,34.458,34.4669,34.2806,34.3782,73595.0
2020-11-25 14:30:00,38.79,38.91,38.66,38.68,77509.0,34.4048,34.5112,34.2895,34.3072,77509.0
2020-11-25 15:00:00,38.7,38.86,38.63,38.64,108598.0,34.325,34.4669,34.2629,34.2718,108598.0
2020-11-25 15:30:00,38.62,38.62,38.33,38.35,563546.0,34.254,34.254,33.9968,34.0145,563546.0
2020-11-27 09:30:00,38.35,38.85,38.02,38.03,268404.0,34.0145,34.458,33.7219,33.7307,268404.0
2020-11-27 10:00:00,38.05,38.29,38.01,38.12,132138.0,33.7485,33.9613,33.713,33.8105,132138.0
2020-11-27 10:30:00,38.12,38.12,37.81,37.9,154033.0,33.8105,33.8105,33.5356,33.6154,154033.0
2020-11-27 11:00:00,37.9,38.07,37.85,37.92,132818.0,33.6154,33.7662,33.5711,33.6332,132818.0
2020-11-27 11:30:00,37.91,38.23,37.85,38.16,211970.0,33.6243,33.9081,33.5711,33.846,211970.0
2020-11-27 12:00:00,38.18,38.26,38.03,38.04,281634.0,33.8638,33.9347,33.7307,33.7396,281634.0
2020-11-27 12:30:00,38.04,38.24,37.9,38.11,177160.0,33.7396,33.917,33.6154,33.8017,177160.0
2020-11-30 09:30:00,38.38,38.42,37.54,37.68,369861.0,34.0412,34.0766,33.2961,33.4203,369861.0
2020-11-30 10:00:00,37.67,37.7,37.05,37.09,199135.0,33.4114,33.438,32.8615,32.897,199135.0
2020-11-30 10:30:00,37.11,37.55,36.94,37.52,127454.0,32.9147,33.305,32.7639,33.2784,127454.0
2020-11-30 11:00:00,37.5,37.57,37.05,37.16,102503.0,33.2606,33.3227,32.8615,32.9591,102503.0
2020-11-30 11:30:00,37.17,37.93,37.17,37.86,169872.0,32.9679,33.642,32.9679,33.5799,169872.0
2020-11-30 12:00:00,37.86,37.86,37.61,37.63,58108.0,33.5799,33.5799,33.3582,33.3759,58108.0
2020-11-30 12:30:00,37.63,37.85,37.57,37.82,76536.0,33.3759,33.5711,33.3227,33.5445,76536.0
2020-11-30 13:00:00,37.82,37.92,37.73,37.85,94050.0,33.5445,33.6332,33.4646,33.5711,94050.0
2020-11-30 13:30:00,37.84,37.98,37.78,37.95,63332.0,33.5622,33.6864,33.509,33.6598,63332.0
2020-11-30 14:00:00,37.97,37.97,37.81,37.86,79607.0,33.6775,33.6775,33.5356,33.5799,79607.0
2020-11-30 14:30:00,37.85,37.98,37.74,37.95,86822.0,33.5711,33.6864,33.4735,33.6598,86822.0
2020-11-30 15:00:00,37.96,37.99,37.57,37.58,161290.0,33.6686,33.6952,33.3227,33.3316,161290.0
2020-11-30 15:30:00,37.58,37.62,37.29,37.37,690499.0,33.3316,33.3671,33.0744,33.1453,690499.0
2020-12-01 09:30:00,37.7,37.99,37.44,37.5,158777.0,33.438,33.6952,33.2074,33.2606,158777.0
2020-12-01 10:00:00,37.54,37.75,37.41,37.55,146488.0,33.2961,33.4824,33.1808,33.305,146488.0
2020-12-01 10:30:00,37.57,37.63,37.42,37.53,74929.0,33.3227,33.3759,33.1897,33.2872,74929.0
2020-12-01 11:00:00,37.56,37.62,37.42,37.51,49093.0,33.3139,33.3671,33.1897,33.2695,49093.0
2020-12-01 11:30:00,37.51,37.6,37.41,37.5,68088.0,33.2695,33.3493,33.1808,33.2606,68088.0
2020-12-01 12:00:00,37.48,37.98,37.45,37.98,90541.0,33.2429,33.6864,33.2163,33.6864,90541.0
2020-12-01 12:30:00,37.98,38.41,37.88,38.34,95518.0,33.6864,34.0678,33.5977,34.0057,95518.0
2020-12-01 13:00:00,38.38,38.67,38.34,38.6,93379.0,34.0412,34.2984,34.0057,34.2363,93379.0
2020-12-01 13:30:00,38.6,38.69,38.53,38.61,101915.0,34.2363,34.3161,34.1742,34.2452,101915.0
2020-12-01 14:00:00,38.63,39.12,38.62,39.11,279138.0,34.2629,34.6975,34.254,34.6886,279138.0
2020-12-01 14:30:00,39.1,39.1,38.93,38.98,97820.0,34.6798,34.6798,34.529,34.5733,97820.0
2020-12-01 15:00:00,38.98,39.01,38.77,38.87,270358.0,34.5733,34.5999,34.3871,34.4758,270358.0
2020-12-01 15:30:00,38.88,39.12,38.83,38.97,359959.0,34.4846,34.6975,34.4403,34.5645,359959.0
2020-12-02 09:30:00,38.99,39.0,38.09,38.33,233978.0,34.5822,34.5911,33.7839,33.9968,233978.0
2020-12-02 10:00:00,38.33,38.73,38.2,38.73,139199.0,33.9968,34.3516,33.8815,34.3516,139199.0
2020-12-02 10:30:00,38.74,39.23,38.67,39.1,194598.0,34.3605,34.7951,34.2984,34.6798,194598.0
2020-12-02 11:00:00,39.1,39.31,38.98,39.08,118319.0,34.6798,34.866,34.5733,34.662,118319.0
2020-12-02 11:30:00,39.08,39.15,38.91,39.06,203046.0,34.662,34.7241,34.5112,34.6443,203046.0
2020-12-02 12:00:00,39.09,39.18,39.01,39.03,51150.0,34.6709,34.7507,34.5999,34.6177,51150.0
2020-12-02 12:30:00,39.02,39.15,38.92,39.05,56098.0,34.6088,34.7241,34.5201,34.6354,56098.0
2020-12-02 13:00:00,39.04,39.06,38.86,38.92,48689.0,34.6265,34.6443,34.4669,34.5201,48689.0
2020-12-02 13:30:00,38.93,39.12,38.91,39.08,54122.0,34.529,34.6975,34.5112,34.662,54122.0
2020-12-02 14:00:00,39.07,39.21,39.01,39.19,97553.0,34.6532,34.7773,34.5999,34.7596,97553.0
2020-12-02 14:30:00,39.17,39.26,39.02,39.2,81687.0,34.7418,34.8217,34.6088,34.7685,81687.0
2020-12-02 15:00:00,39.19,39.3,38.95,39.14,232921.0,34.7596,34.8572,34.5467,34.7152,232921.0
2020-12-02 15:30:00,39.13,39.48,39.13,39.44,321544.0,34.7064,35.0168,34.7064,34.9813,321544.0
2020-12-03 09:30:00,39.96,40.36,39.73,40.16,347186.0,35.4425,35.7973,35.2385,35.6199,347186.0
2020-12-03 10:00:00,40.13,40.64,40.12,40.57,333467.0,35.5933,36.0457,35.5844,35.9836,333467.0
2020-12-03 10:30:00,40.57,40.69,40.32,40.51,181454.0,35.9836,36.09,35.7618,35.9304,181454.0
2020-12-03 11:00:00,40.51,40.65,40.36,40.4,110563.0,35.9304,36.0545,35.7973,35.8328,110563.0
2020-12-03 11:30:00,40.41,40.51,40.19,40.32,118885.0,35.8417,35.9304,35.6465,35.7618,118885.0
2020-12-03 12:00:00,40.32,40.49,40.28,40.44,134984.0,35.7618,35.9126,35.7264,35.8683,134984.0
2020-12-03 12:30:00,40.44,40.77,40.35,40.76,95405.0,35.8683,36.161,35.7884,36.1521,95405.0
2020-12-03 13:00:00,40.77,41.22,40.77,41.22,111758.0,36.161,36.5601,36.161,36.5601,111758.0
2020-12-03 13:30:00,41.2,41.28,40.92,41.0,119237.0,36.5424,36.6133,36.294,36.365,119237.0
2020-12-03 14:00:00,40.98,41.09,40.96,41.02,68237.0,36.3472,36.4448,36.3295,36.3827,68237.0
2020-12-03 14:30:00,41.02,41.18,40.74,40.84,159801.0,36.3827,36.5246,36.1344,36.2231,159801.0
2020-12-03 15:00:00,40.84,40.97,40.75,40.8,125951.0,36.2231,36.3384,36.1432,36.1876,125951.0
2020-12-03 15:30:00,40.81,40.98,40.54,40.82,401091.0,36.1964,36.3472,35.957,36.2053,401091.0
2020-12-04 09:30:00,40.72,40.82,40.15,40.34,78840.0,36.1166,36.2053,35.6111,35.7796,78840.0
2020-12-04 10:00:00,40.36,40.56,40.12,40.51,63718.0,35.7973,35.9747,35.5844,35.9304,63718.0
2020-12-04 10:30:00,40.52,40.52,40.22,40.29,45865.0,35.9392,35.9392,35.6731,35.7352,45865.0
2020-12-04 11:00:00,40.29,40.74,40.23,40.74,58652.0,35.7352,36.1344,35.682,36.1344,58652.0
2020-12-04 11:30:00,40.72,40.84,40.57,40.84,51015.0,36.1166,36.2231,35.9836,36.2231,51015.0
2020-12-04 12:00:00,40.84,41.03,40.82,41.0,332008.0,36.2231,36.3916,36.2053,36.365,332008.0
2020-12-04 12:30:00,41.0,41.14,40.96,40.98,178894.0,36.365,36.4891,36.3295,36.3472,178894.0
2020-12-04 13:00:00,40.98,41.02,40.89,41.0,64480.0,36.3472,36.3827,36.2674,36.365,64480.0
2020-12-04 13:30:00,41.0,41.1,40.94,41.06,121341.0,36.365,36.4537,36.3117,36.4182,121341.0
2020-12-04 14:00:00,41.06,41.15,40.94,40.99,123001.0,36.4182,36.498,36.3117,36.3561,123001.0
2020-12-04 14:30:00,41.01,41.04,40.88,41.01,166212.0,36.3738,36.4004,36.2585,36.3738,166212.0
2020-12-04 15:00:00,41.01,41.32,40.92,41.26,95624.0,36.3738,36.6488,36.294,36.5956,95624.0
2020-12-04 15:30:00,41.27,41.74,41.25,41.67,400597.0,36.6044,37.0213,36.5867,36.9592,400597.0
2020-12-07 09:30:00,41.67,41.67,40.77,40.87,69626.0,36.9592,36.9592,36.161,36.2497,69626.0
2020-12-07 10:00:00,40.8,41.27,40.5,41.27,103383.0,36.1876,36.6044,35.9215,36.6044,103383.0
2020-12-07 10:30:00,41.27,41.52,41.25,41.49,124003.0,36.6044,36.8262,36.5867,36.7996,124003.0
2020-12-07 11:00:00,41.49,41.54,41.05,41.18,180067.0,36.7996,36.8439,36.4093,36.5246,180067.0
2020-12-07 11:30:00,41.19,41.35,41.1,41.32,74285.0,36.5335,36.6754,36.4537,36.6488,74285.0
2020-12-07 12:00:00,41.31,41.52,41.26,41.47,84212.0,36.6399,36.8262,36.5956,36.7818,84212.0
2020-12-07 12:30:00,41.47,41.51,41.33,41.48,191747.0,36.7818,36.8173,36.6577,36.7907,191747.0
2020-12-07 13:00:00,41.49,41.56,41.25,41.32,123264.0,36.7996,36.8617,36.5867,36.6488,123264.0
2020-12-07 13:30:00,41.27,41.48,41.25,41.27,54388.0,36.6044,36.7907,36.5867,36.6044,54388.0
2020-12-07 14:00:00,41.26,41.49,41.2,41.48,82711.0,36.5956,36.7996,36.5424,36.7907,82711.0
2020-12-07 14:30:00,41.46,41.52,41.39,41.39,76809.0,36.773,36.8262,36.7109,36.7109,76809.0
2020-12-07 15:00:00,41.39,41.49,41.36,41.37,79504.0,36.7109,36.7996,36.6843,36.6931,79504.0
2020-12-07 15:30:00,41.37,41.44,41.18,41.43,260061.0,36.6931,36.7552,36.5246,36.7464,260061.0
2020-12-08 09:30:00,41.19,41.87,41.01,41.81,57065.0,36.5335,37.1366,36.3738,37.0834,57065.0
2020-12-08 10:00:00,41.82,42.12,41.76,41.94,321053.0,37.0923,37.3584,37.039,37.1987,321053.0
2020-12-08 10:30:00,41.93,42.12,41.72,41.81,123636.0,37.1898,37.3584,37.0036,37.0834,123636.0
2020-12-08 11:00:00,41.82,42.01,41.79,42.0,76555.0,37.0923,37.2608,37.0657,37.2519,76555.0
2020-12-08 11:30:00,42.0,42.07,41.87,41.91,128251.0,37.2519,37.314,37.1366,37.1721,128251.0
2020-12-08 12:00:00,41.91,42.09,41.87,42.09,97585.0,37.1721,37.3317,37.1366,37.3317,97585.0
2020-12-08 12:30:00,42.1,42.1,41.86,41.86,67478.0,37.3406,37.3406,37.1277,37.1277,67478.0
2020-12-08 13:00:00,41.87,42.09,41.8,41.95,118035.0,37.1366,37.3317,37.0745,37.2076,118035.0
2020-12-08 13:30:00,41.95,42.14,41.89,42.01,97998.0,37.2076,37.3761,37.1544,37.2608,97998.0
2020-12-08 14:00:00,42.02,42.24,41.94,42.16,89607.0,37.2697,37.4648,37.1987,37.3938,89607.0
2020-12-08 14:30:00,42.16,42.38,42.05,42.35,132084.0,37.3938,37.589,37.2963,37.5623,132084.0
2020-12-08 15:00:00,42.35,42.43,42.29,42.35,173138.0,37.5623,37.6333,37.5091,37.5623,173138.0
2020-12-08 15:30:00,42.36,42.77,42.33,42.75,321149.0,37.5712,37.9349,37.5446,37.9171,321149.0
2020-12-09 09:30:00,43.0,43.05,42.12,42.62,83676.0,38.1389,38.1832,37.3584,37.8018,83676.0
2020-12-09 10:00:00,42.6,42.64,42.32,42.57,53239.0,37.7841,37.8196,37.5357,37.7575,53239.0
2020-12-09 10:30:00,42.52,42.62,42.45,42.61,48223.0,37.7131,37.8018,37.651,37.793,48223.0
2020-12-09 11:00:00,42.59,42.71,42.4,42.63,96398.0,37.7752,37.8817,37.6067,37.8107,96398.0
2020-12-09 11:30:00,42.63,42.63,42.36,42.55,68685.0,37.8107,37.8107,37.5712,37.7397,68685.0
2020-12-09 12:00:00,42.56,43.01,42.45,42.98,118571.0,37.7486,38.1477,37.651,38.1211,118571.0
2020-12-09 12:30:00,42.98,43.01,42.81,42.96,49691.0,38.1211,38.1477,37.9703,38.1034,49691.0
2020-12-09 13:00:00,42.95,42.99,42.82,42.9,52795.0,38.0945,38.13,37.9792,38.0502,52795.0
2020-12-09 13:30:00,42.87,42.88,42.57,42.62,56297.0,38.0236,38.0324,37.7575,37.8018,56297.0
2020-12-09 14:00:00,42.62,43.01,42.57,42.96,60019.0,37.8018,38.1477,37.7575,38.1034,60019.0
2020-12-09 14:30:00,42.93,43.01,42.88,42.98,50443.0,38.0768,38.1477,38.0324,38.1211,50443.0
2020-12-09 15:00:00,42.97,43.01,42.85,42.88,73090.0,38.1123,38.1477,38.0058,38.0324,73090.0
2020-12-09 15:30:00,42.87,43.07,42.82,42.99,402591.0,38.0236,38.201,37.9792,38.13,402591.0
2020-12-10 09:30:00,42.4,42.98,42.07,42.92,86396.0,37.6067,38.1211,37.314,38.0679,86396.0
2020-12-10 10:00:00,42.89,42.95,42.64,42.74,57406.0,38.0413,38.0945,37.8196,37.9083,57406.0
2020-12-10 10:30:00,42.77,42.9,42.55,42.71,56100.0,37.9349,38.0502,37.7397,37.8817,56100.0
2020-12-10 11:00:00,42.68,42.71,42.35,42.48,90265.0,37.855,37.8817,37.5623,37.6777,90265.0
2020-12-10 11:30:00,42.48,42.49,42.29,42.37,27005.0,37.6777,37.6865,37.5091,37.5801,27005.0
2020-12-10 12:00:00,42.35,42.72,42.35,42.71,69911.0,37.5623,37.8905,37.5623,37.8817,69911.0
2020-12-10 12:30:00,42.72,42.86,42.6,42.63,49214.0,37.8905,38.0147,37.7841,37.8107,49214.0
2020-12-10 13:00:00,42.62,42.84,42.58,42.78,53053.0,37.8018,37.997,37.7663,37.9437,53053.0
2020-12-10 13:30:00,42.78,42.83,42.5,42.57,24695.0,37.9437,37.9881,37.6954,37.7575,24695.0
2020-12-10 14:00:00,42.56,42.58,42.42,42.47,20573.0,37.7486,37.7663,37.6244,37.6688,20573.0
2020-12-10 14:30:00,42.48,42.58,42.37,42.4,32117.0,37.6777,37.7663,37.5801,37.6067,32117.0
2020-12-10 15:00:00,42.42,42.5,42.27,42.33,56080.0,37.6244,37.6954,37.4914,37.5446,56080.0
2020-12-10 15:30:00,42.32,42.4,42.22,42.29,189764.0,37.5357,37.6067,37.447,37.5091,189764.0
2020-12-11 09:30:00,41.92,42.24,41.67,41.93,53209.0,37.181,37.4648,36.9592,37.1898,53209.0
2020-12-11 10:00:00,41.94,42.28,41.9,42.11,34672.0,37.1987,37.5003,37.1632,37.3495,34672.0
2020-12-11 10:30:00,42.12,42.13,41.9,41.96,29963.0,37.3584,37.3672,37.1632,37.2164,29963.0
2020-12-11 11:00:00,41.96,42.05,41.7,41.74,29481.0,37.2164,37.2963,36.9858,37.0213,29481.0
2020-12-11 11:30:00,41.75,41.95,41.69,41.95,33288.0,37.0302,37.2076,36.977,37.2076,33288.0
2020-12-11 12:00:00,41.94,41.95,41.37,41.82,61226.0,37.1987,37.2076,36.6931,37.0923,61226.0
2020-12-11 12:30:00,41.8,42.06,41.79,42.03,47156.0,37.0745,37.3051,37.0657,37.2785,47156.0
2020-12-11 13:00:00,42.01,42.22,41.95,42.22,35090.0,37.2608,37.447,37.2076,37.447,35090.0
2020-12-11 13:30:00,42.22,42.27,42.08,42.19,27375.0,37.447,37.4914,37.3229,37.4204,27375.0
2020-12-11 14:00:00,42.17,42.2,41.98,42.0,26075.0,37.4027,37.4293,37.2342,37.2519,26075.0
2020-12-11 14:30:00,42.01,42.1,41.9,41.91,29043.0,37.2608,37.3406,37.1632,37.1721,29043.0
2020-12-11 15:00:00,41.92,42.1,41.88,41.99,51781.0,37.181,37.3406,37.1455,37.243,51781.0
2020-12-11 15:30:00,41.97,42.12,41.94,42.03,156478.0,37.2253,37.3584,37.1987,37.2785,156478.0
2020-12-14 09:30:00,42.63,42.67,42.24,42.33,53145.0,37.8107,37.8462,37.4648,37.5446,53145.0
2020-12-14 10:00:00,42.3,42.65,42.22,42.29,47428.0,37.518,37.8284,37.447,37.5091,47428.0
2020-12-14 10:30:00,42.35,42.36,42.08,42.14,47491.0,37.5623,37.5712,37.3229,37.3761,47491.0
2020-12-14 11:00:00,42.14,42.19,41.68,41.89,45506.0,37.3761,37.4204,36.9681,37.1544,45506.0
2020-12-14 11:30:00,41.89,41.98,41.7,41.7,34958.0,37.1544,37.2342,36.9858,36.9858,34958.0
2020-12-14 12:00:00,41.72,41.85,41.52,41.55,45930.0,37.0036,37.1189,36.8262,36.8528,45930.0
2020-12-14 12:30:00,41.54,41.55,41.13,41.18,54947.0,36.8439,36.8528,36.4803,36.5246,54947.0
2020-12-14 13:00:00,41.17,41.27,41.1,41.23,40477.0,36.5157,36.6044,36.4537,36.569,40477.0
2020-12-14 13:30:00,41.22,41.38,41.19,41.32,35241.0,36.5601,36.702,36.5335,36.6488,35241.0
2020-12-14 14:00:00,41.34,41.4,41.17,41.22,31817.0,36.6665,36.7197,36.5157,36.5601,31817.0
2020-12-14 14:30:00,41.22,41.27,41.11,41.21,34642.0,36.5601,36.6044,36.4625,36.5512,34642.0
2020-12-14 15:00:00,41.22,41.32,41.15,41.27,50284.0,36.5601,36.6488,36.498,36.6044,50284.0
2020-12-14 15:30:00,41.25,41.25,40.93,41.0,256039.0,36.5867,36.5867,36.3029,36.365,256039.0
2020-12-15 09:30:00,41.2,41.51,41.02,41.02,39150.0,36.5424,36.8173,36.3827,36.3827,39150.0
2020-12-15 10:00:00,41.03,41.62,41.0,41.37,58737.0,36.3916,36.9149,36.365,36.6931,58737.0
2020-12-15 10:30:00,41.39,41.51,41.2,41.51,33456.0,36.7109,36.8173,36.5424,36.8173,33456.0
2020-12-15 11:00:00,41.51,41.58,41.34,41.44,93079.0,36.8173,36.8794,36.6665,36.7552,93079.0
2020-12-15 11:30:00,41.42,41.6,41.4,41.47,72602.0,36.7375,36.8971,36.7197,36.7818,72602.0
2020-12-15 12:00:00,41.47,41.5,41.38,41.49,29816.0,36.7818,36.8084,36.702,36.7996,29816.0
2020-12-15 12:30:00,41.48,41.83,41.48,41.83,119559.0,36.7907,37.1011,36.7907,37.1011,119559.0
2020-12-15 13:00:00,41.83,41.92,41.81,41.85,34811.0,37.1011,37.181,37.0834,37.1189,34811.0
2020-12-15 13:30:00,41.85,41.98,41.82,41.86,45132.0,37.1189,37.2342,37.0923,37.1277,45132.0
2020-12-15 14:00:00,41.88,41.95,41.81,41.85,40586.0,37.1455,37.2076,37.0834,37.1189,40586.0
2020-12-15 14:30:00,41.86,41.91,41.82,41.86,37741.0,37.1277,37.1721,37.0923,37.1277,37741.0
2020-12-15 15:00:00,41.88,42.0,41.82,41.86,44525.0,37.1455,37.2519,37.0923,37.1277,44525.0
2020-12-15 15:30:00,41.86,42.2,41.85,42.19,244896.0,37.1277,37.4293,37.1189,37.4204,244896.0
2020-12-16 09:30:00,42.11,42.57,42.01,42.31,106059.0,37.3495,37.7575,37.2608,37.5269,106059.0
2020-12-16 10:00:00,42.32,42.47,41.78,41.96,65324.0,37.5357,37.6688,37.0568,37.2164,65324.0
2020-12-16 10:30:00,41.98,42.02,41.62,41.81,47322.0,37.2342,37.2697,36.9149,37.0834,47322.0
2020-12-16 11:00:00,41.82,41.86,41.52,41.81,42044.0,37.0923,37.1277,36.8262,37.0834,42044.0
2020-12-16 11:30:00,41.81,41.83,41.55,41.62,29797.0,37.0834,37.1011,36.8528,36.9149,29797.0
2020-12-16 12:00:00,41.65,41.67,41.36,41.43,47629.0,36.9415,36.9592,36.6843,36.7464,47629.0
2020-12-16 12:30:00,41.44,41.52,41.22,41.22,42229.0,36.7552,36.8262,36.5601,36.5601,42229.0
2020-12-16 13:00:00,41.22,41.33,41.05,41.11,85214.0,36.5601,36.6577,36.4093,36.4625,85214.0
2020-12-16 13:30:00,41.1,41.1,40.95,41.03,95514.0,36.4537,36.4537,36.3206,36.3916,95514.0
2020-12-16 14:00:00,41.05,41.14,40.54,40.54,178314.0,36.4093,36.4891,35.957,35.957,178314.0
2020-12-16 14:30:00,40.53,41.2,40.52,41.09,106613.0,35.9481,36.5424,35.9392,36.4448,106613.0
2020-12-16 15:00:00,41.07,41.28,41.0,41.14,71280.0,36.4271,36.6133,36.365,36.4891,71280.0
2020-12-16 15:30:00,41.14,41.23,40.79,40.79,234753.0,36.4891,36.569,36.1787,36.1787,234753.0
2020-12-17 09:30:00,40.72,41.16,40.53,41.11,110847.0,36.1166,36.5069,35.9481,36.4625,110847.0
2020-12-17 10:00:00,41.11,41.31,41.04,41.2,45955.0,36.4625,36.6399,36.4004,36.5424,45955.0
2020-12-17 10:30:00,41.18,41.21,40.66,40.71,66861.0,36.5246,36.5512,36.0634,36.1078,66861.0
2020-12-17 11:00:00,40.71,41.02,40.6,40.97,62876.0,36.1078,36.3827,36.0102,36.3384,62876.0
2020-12-17 11:30:00,40.97,41.05,40.78,40.88,82299.0,36.3384,36.4093,36.1698,36.2585,82299.0
2020-12-17 12:00:00,40.86,40.95,40.8,40.85,62809.0,36.2408,36.3206,36.1876,36.2319,62809.0
2020-12-17 12:30:00,40.84,40.9,40.68,40.89,72645.0,36.2231,36.2763,36.0811,36.2674,72645.0
2020-12-17 13:00:00,40.86,41.07,40.84,40.98,49598.0,36.2408,36.4271,36.2231,36.3472,49598.0
2020-12-17 13:30:00,40.98,41.05,40.82,40.89,43589.0,36.3472,36.4093,36.2053,36.2674,43589.0
2020-12-17 14:00:00,40.89,40.96,40.81,40.85,51291.0,36.2674,36.3295,36.1964,36.2319,51291.0
2020-12-17 14:30:00,40.85,40.89,40.8,40.88,61815.0,36.2319,36.2674,36.1876,36.2585,61815.0
2020-12-17 15:00:00,40.87,41.05,40.86,40.98,78059.0,36.2497,36.4093,36.2408,36.3472,78059.0
2020-12-17 15:30:00,40.99,41.13,40.97,41.13,172981.0,36.3561,36.4803,36.3384,36.4803,172981.0
2020-12-18 09:30:00,41.14,41.43,40.52,40.62,177899.0,36.4891,36.7464,35.9392,36.0279,177899.0
2020-12-18 10:00:00,40.63,40.75,40.27,40.34,87127.0,36.0368,36.1432,35.7175,35.7796,87127.0
2020-12-18 10:30:00,40.36,40.47,39.94,39.99,120208.0,35.7973,35.8949,35.4248,35.4691,120208.0
2020-12-18 11:00:00,40.0,40.02,39.55,39.72,152379.0,35.478,35.4958,35.0789,35.2297,152379.0
2020-12-18 11:30:00,39.73,39.77,39.3,39.38,154202.0,35.2385,35.274,34.8572,34.9281,154202.0
2020-12-18 12:00:00,39.37,39.47,39.2,39.39,92463.0,34.9192,35.0079,34.7685,34.937,92463.0
2020-12-18 12:30:00,39.39,39.73,39.2,39.73,171116.0,34.937,35.2385,34.7685,35.2385,171116.0
2020-12-18 13:00:00,39.73,39.74,39.33,39.41,83289.0,35.2385,35.2474,34.8838,34.9547,83289.0
2020-12-18 13:30:00,39.41,39.52,39.32,39.38,58460.0,34.9547,35.0523,34.8749,34.9281,58460.0
2020-12-18 14:00:00,39.36,39.52,39.21,39.28,80274.0,34.9104,35.0523,34.7773,34.8394,80274.0
2020-12-18 14:30:00,39.25,39.34,39.01,39.07,126814.0,34.8128,34.8926,34.5999,34.6532,126814.0
2020-12-18 15:00:00,39.1,39.13,38.81,38.91,139830.0,34.6798,34.7064,34.4225,34.5112,139830.0
2020-12-18 15:30:00,38.91,39.17,38.5,39.05,576934.0,34.5112,34.7418,34.1476,34.6354,576934.0
2020-12-21 09:30:00,38.25,39.09,37.97,38.85,222145.0,33.9259,34.6709,33.6775,34.458,222145.0
2020-12-21 10:00:00,38.85,39.1,38.5,38.96,132731.0,34.458,34.6798,34.1476,34.5556,132731.0
2020-12-21 10:30:00,38.96,39.17,38.88,39.01,149547.0,34.5556,34.7418,34.4846,34.5999,149547.0
2020-12-21 11:00:00,39.0,39.22,38.89,38.96,70207.0,34.5911,34.7862,34.4935,34.5556,70207.0
2020-12-21 11:30:00,38.98,39.12,38.92,38.97,96244.0,34.5733,34.6975,34.5201,34.5645,96244.0
2020-12-21 12:00:00,38.98,39.36,38.97,39.34,113377.0,34.5733,34.9104,34.5645,34.8926,113377.0
2020-12-21 12:30:00,39.35,39.35,39.16,39.16,94929.0,34.9015,34.9015,34.733,34.733,94929.0
2020-12-21 13:00:00,39.17,39.5,39.16,39.47,161603.0,34.7418,35.0345,34.733,35.0079,161603.0
2020-12-21 13:30:00,39.46,39.53,39.3,39.51,69516.0,34.9991,35.0611,34.8572,35.0434,69516.0
2020-12-21 14:00:00,39.54,39.65,39.33,39.59,63538.0,35.07,35.1676,34.8838,35.1144,63538.0
2020-12-21 14:30:00,39.59,39.94,39.58,39.85,172790.0,35.1144,35.4248,35.1055,35.345,172790.0
2020-12-21 15:00:00,39.85,39.97,39.72,39.96,93874.0,35.345,35.4514,35.2297,35.4425,93874.0
2020-12-21 15:30:00,39.95,40.06,39.82,39.95,273478.0,35.4337,35.5312,35.3184,35.4337,273478.0
2020-12-22 09:30:00,40.23,40.23,39.35,39.58,111373.0,35.682,35.682,34.9015,35.1055,111373.0
2020-12-22 10:00:00,39.61,39.84,39.51,39.71,73482.0,35.1321,35.3361,35.0434,35.2208,73482.0
2020-12-22 10:30:00,39.71,39.73,39.54,39.56,61345.0,35.2208,35.2385,35.07,35.0878,61345.0
2020-12-22 11:00:00,39.6,39.82,39.57,39.71,32540.0,35.1232,35.3184,35.0966,35.2208,32540.0
2020-12-22 11:30:00,39.68,39.7,39.34,39.37,57570.0,35.1942,35.2119,34.8926,34.9192,57570.0
2020-12-22 12:00:00,39.37,39.43,39.27,39.35,32644.0,34.9192,34.9725,34.8305,34.9015,32644.0
2020-12-22 12:30:00,39.37,39.39,39.13,39.25,68428.0,34.9192,34.937,34.7064,34.8128,68428.0
2020-12-22 13:00:00,39.27,39.44,39.21,39.36,44440.0,34.8305,34.9813,34.7773,34.9104,44440.0
2020-12-22 13:30:00,39.37,39.38,39.2,39.22,37180.0,34.9192,34.9281,34.7685,34.7862,37180.0
2020-12-22 14:00:00,39.22,39.31,39.11,39.3,64367.0,34.7862,34.866,34.6886,34.8572,64367.0
2020-12-22 14:30:00,39.3,39.32,39.04,39.24,56221.0,34.8572,34.8749,34.6265,34.8039,56221.0
2020-12-22 15:00:00,39.26,39.47,39.26,39.38,58389.0,34.8217,35.0079,34.8217,34.9281,58389.0
2020-12-22 15:30:00,39.37,39.49,39.18,39.24,188480.0,34.9192,35.0257,34.7507,34.8039,188480.0
2020-12-23 09:30:00,40.01,40.7,39.8,40.37,153671.0,35.4869,36.0989,35.3006,35.8062,153671.0
2020-12-23 10:00:00,40.34,40.52,40.12,40.17,65116.0,35.7796,35.9392,35.5844,35.6288,65116.0
2020-12-23 10:30:00,40.18,40.39,40.15,40.32,42151.0,35.6377,35.8239,35.6111,35.7618,42151.0
2020-12-23 11:00:00,40.32,40.51,40.26,40.45,47086.0,35.7618,35.9304,35.7086,35.8771,47086.0
2020-12-23 11:30:00,40.43,40.44,40.23,40.3,26306.0,35.8594,35.8683,35.682,35.7441,26306.0
2020-12-23 12:00:00,40.27,40.3,40.06,40.07,26808.0,35.7175,35.7441,35.5312,35.5401,26808.0
2020-12-23 12:30:00,40.07,40.14,40.01,40.1,45566.0,35.5401,35.6022,35.4869,35.5667,45566.0
2020-12-23 13:00:00,40.1,40.23,40.02,40.19,28186.0,35.5667,35.682,35.4958,35.6465,28186.0
2020-12-23 13:30:00,40.15,40.23,40.12,40.2,22654.0,35.6111,35.682,35.5844,35.6554,22654.0
2020-12-23 14:00:00,40.2,40.3,40.16,40.22,24843.0,35.6554,35.7441,35.6199,35.6731,24843.0
2020-12-23 14:30:00,40.21,40.36,40.2,40.22,30363.0,35.6643,35.7973,35.6554,35.6731,30363.0
2020-12-23 15:00:00,40.2,40.31,40.05,40.25,46681.0,35.6554,35.753,35.5224,35.6998,46681.0
2020-12-23 15:30:00,40.25,40.26,40.05,40.12,197945.0,35.6998,35.7086,35.5224,35.5844,197945.0
2020-12-24 09:30:00,40.0,40.06,39.28,39.62,84428.0,35.478,35.5312,34.8394,35.141,84428.0
2020-12-24 10:00:00,39.6,39.7,39.3,39.38,56847.0,35.1232,35.2119,34.8572,34.9281,56847.0
2020-12-24 10:30:00,39.38,39.75,39.25,39.71,57021.0,34.9281,35.2563,34.8128,35.2208,57021.0
2020-12-24 11:00:00,39.7,39.74,39.45,39.59,57089.0,35.2119,35.2474,34.9902,35.1144,57089.0
2020-12-24 11:30:00,39.56,39.76,39.49,39.7,39151.0,35.0878,35.2651,35.0257,35.2119,39151.0
2020-12-24 12:00:00,39.66,39.69,39.19,39.28,63444.0,35.1765,35.2031,34.7596,34.8394,63444.0
2020-12-24 12:30:00,39.28,39.53,39.28,39.53,142292.0,34.8394,35.0611,34.8394,35.0611,142292.0
2020-12-28 09:30:00,39.71,40.04,39.54,40.02,145192.0,35.2208,35.5135,35.07,35.4958,145192.0
2020-12-28 10:00:00,40.0,40.59,40.0,40.58,120626.0,35.478,36.0013,35.478,35.9924,120626.0
2020-12-28 10:30:00,40.58,40.72,40.51,40.55,119030.0,35.9924,36.1166,35.9304,35.9658,119030.0
2020-12-28 11:00:00,40.53,40.7,40.43,40.64,67749.0,35.9481,36.0989,35.8594,36.0457,67749.0
2020-12-28 11:30:00,40.66,40.8,40.47,40.47,191225.0,36.0634,36.1876,35.8949,35.8949,191225.0
2020-12-28 12:00:00,40.48,40.67,40.37,40.67,57108.0,35.9038,36.0723,35.8062,36.0723,57108.0
2020-12-28 12:30:00,40.64,40.81,40.64,40.73,50512.0,36.0457,36.1964,36.0457,36.1255,50512.0
2020-12-28 13:00:00,40.71,40.77,40.61,40.71,32069.0,36.1078,36.161,36.0191,36.1078,32069.0
2020-12-28 13:30:00,40.69,40.7,40.54,40.55,35917.0,36.09,36.0989,35.957,35.9658,35917.0
2020-12-28 14:00:00,40.51,40.69,40.49,40.61,60974.0,35.9304,36.09,35.9126,36.0191,60974.0
2020-12-28 14:30:00,40.6,40.68,40.53,40.57,35877.0,36.0102,36.0811,35.9481,35.9836,35877.0
2020-12-28 15:00:00,40.57,40.61,40.37,40.39,65830.0,35.9836,36.0191,35.8062,35.8239,65830.0
2020-12-28 15:30:00,40.38,40.46,40.32,40.36,170493.0,35.8151,35.886,35.7618,35.7973,170493.0
2020-12-29 09:30:00,40.37,40.43,39.65,39.75,124339.0,35.8062,35.8594,35.1676,35.2563,124339.0
2020-12-29 10:00:00,39.76,39.97,39.57,39.8,55541.0,35.2651,35.4514,35.0966,35.3006,55541.0
2020-12-29 10:30:00,39.8,40.2,39.75,40.13,62483.0,35.3006,35.6554,35.2563,35.5933,62483.0
2020-12-29 11:00:00,40.14,40.29,40.06,40.19,41050.0,35.6022,35.7352,35.5312,35.6465,41050.0
2020-12-29 11:30:00,40.19,40.65,40.11,40.51,50750.0,35.6465,36.0545,35.5756,35.9304,50750.0
2020-12-29 12:00:00,40.49,40.65,40.22,40.26,64441.0,35.9126,36.0545,35.6731,35.7086,64441.0
2020-12-29 12:30:00,40.24,40.26,39.99,40.18,59477.0,35.6909,35.7086,35.4691,35.6377,59477.0
2020-12-29 13:00:00,40.13,40.18,40.01,40.02,26188.0,35.5933,35.6377,35.4869,35.4958,26188.0
2020-12-29 13:30:00,40.02,40.36,40.01,40.33,30924.0,35.4958,35.7973,35.4869,35.7707,30924.0
2020-12-29 14:00:00,40.33,40.36,40.07,40.15,20650.0,35.7707,35.7973,35.5401,35.6111,20650.0
2020-12-29 14:30:00,40.15,40.28,40.08,40.11,48512.0,35.6111,35.7264,35.549,35.5756,48512.0
2020-12-29 15:00:00,40.11,40.4,40.08,40.36,46137.0,35.5756,35.8328,35.549,35.7973,46137.0
2020-12-29 15:30:00,40.34,40.37,40.26,40.33,115259.0,35.7796,35.8062,35.7086,35.7707,115259.0
2020-12-30 09:30:00,40.31,41.08,40.3,40.72,57963.0,35.753,36.4359,35.7441,36.1166,57963.0
2020-12-30 10:00:00,40.75,40.81,40.41,40.72,37070.0,36.1432,36.1964,35.8417,36.1166,37070.0
2020-12-30 10:30:00,40.76,40.86,40.58,40.62,32510.0,36.1521,36.2408,35.9924,36.0279,32510.0
2020-12-30 11:00:00,40.66,40.68,40.52,40.58,23960.0,36.0634,36.0811,35.9392,35.9924,23960.0
2020-12-30 11:30:00,40.56,40.79,40.49,40.75,33568.0,35.9747,36.1787,35.9126,36.1432,33568.0
2020-12-30 12:00:00,40.77,40.92,40.77,40.82,30110.0,36.161,36.294,36.161,36.2053,30110.0
2020-12-30 12:30:00,40.81,40.86,40.75,40.81,18317.0,36.1964,36.2408,36.1432,36.1964,18317.0
2020-12-30 13:00:00,40.8,40.82,40.58,40.64,87510.0,36.1876,36.2053,35.9924,36.0457,87510.0
2020-12-30 13:30:00,40.66,40.78,40.62,40.66,16945.0,36.0634,36.1698,36.0279,36.0634,16945.0
2020-12-30 14:00:00,40.68,40.68,40.52,40.55,23788.0,36.0811,36.0811,35.9392,35.9658,23788.0
2020-12-30 14:30:00,40.55,40.61,40.38,40.42,25737.0,35.9658,36.0191,35.8151,35.8505,25737.0
2020-12-30 15:00:00,40.41,40.57,40.35,40.54,33837.0,35.8417,35.9836,35.7884,35.957,33837.0
2020-12-30 15:30:00,40.54,40.59,40.44,40.49,105287.0,35.957,36.0013,35.8683,35.9126,105287.0
2020-12-31 09:30:00,40.3,40.63,39.94,40.63,45478.0,35.7441,36.0368,35.4248,36.0368,45478.0
2020-12-31 10:00:00,40.6,40.64,40.33,40.53,87562.0,36.0102,36.0457,35.7707,35.9481,87562.0
2020-12-31 10:30:00,40.53,40.6,40.28,40.33,63328.0,35.9481,36.0102,35.7264,35.7707,63328.0
2020-12-31 11:00:00,40.28,40.68,40.27,40.65,25688.0,35.7264,36.0811,35.7175,36.0545,25688.0
2020-12-31 11:30:00,40.64,40.73,40.48,40.59,25368.0,36.0457,36.1255,35.9038,36.0013,25368.0
2020-12-31 12:00:00,40.57,40.62,40.5,40.59,29579.0,35.9836,36.0279,35.9215,36.0013,29579.0
2020-12-31 12:30:00,40.59,40.82,40.55,40.8,20733.0,36.0013,36.2053,35.9658,36.1876,20733.0
2020-12-31 13:00:00,40.77,40.84,40.72,40.72,17127.0,36.161,36.2231,36.1166,36.1166,17127.0
2020-12-31 13:30:00,40.73,40.82,40.71,40.73,16948.0,36.1255,36.2053,36.1078,36.1255,16948.0
2020-12-31 14:00:00,40.71,40.76,40.64,40.7,23605.0,36.1078,36.1521,36.0457,36.0989,23605.0
2020-12-31 14:30:00,40.7,40.82,40.63,40.66,37697.0,36.0989,36.2053,36.0368,36.0634,37697.0
2020-12-31 15:00:00,40.65,40.77,40.64,40.71,35066.0,36.0545,36.161,36.0457,36.1078,35066.0
2020-12-31 15:30:00,40.71,40.75,40.41,40.44,201182.0,36.1078,36.1432,35.8417,35.8683,201182.0
2021-01-04 09:30:00,40.39,40.5,39.32,39.38,138116.0,35.8239,35.9215,34.8749,34.9281,138116.0
2021-01-04 10:00:00,39.31,39.54,38.95,39.18,123904.0,34.866,35.07,34.5467,34.7507,123904.0
2021-01-04 10:30:00,39.19,39.37,39.1,39.32,81004.0,34.7596,34.9192,34.6798,34.8749,81004.0
2021-01-04 11:00:00,39.32,39.78,39.14,39.75,81235.0,34.8749,35.2829,34.7152,35.2563,81235.0
2021-01-04 11:30:00,39.74,39.96,39.66,39.71,36353.0,35.2474,35.4425,35.1765,35.2208,36353.0
2021-01-04 12:00:00,39.71,39.71,39.23,39.45,57765.0,35.2208,35.2208,34.7951,34.9902,57765.0
2021-01-04 12:30:00,39.42,39.48,39.22,39.47,40668.0,34.9636,35.0168,34.7862,35.0079,40668.0
2021-01-04 13:00:00,39.47,39.73,39.4,39.64,82797.0,35.0079,35.2385,34.9458,35.1587,82797.0
2021-01-04 13:30:00,39.62,39.63,39.24,39.58,113569.0,35.141,35.1498,34.8039,35.1055,113569.0
2021-01-04 14:00:00,39.58,39.58,39.27,39.3,41152.0,35.1055,35.1055,34.8305,34.8572,41152.0
2021-01-04 14:30:00,39.29,39.37,39.12,39.3,81762.0,34.8483,34.9192,34.6975,34.8572,81762.0
2021-01-04 15:00:00,39.3,39.36,38.97,39.06,88782.0,34.8572,34.9104,34.5645,34.6443,88782.0
2021-01-04 15:30:00,39.07,39.18,38.9,39.1,207496.0,34.6532,34.7507,34.5024,34.6798,207496.0
2021-01-05 09:30:00,39.15,40.17,39.1,39.92,69560.0,34.7241,35.6288,34.6798,35.4071,69560.0
2021-01-05 10:00:00,39.96,40.11,39.75,39.91,39647.0,35.4425,35.5756,35.2563,35.3982,39647.0
2021-01-05 10:30:00,39.93,40.04,39.63,39.73,45269.0,35.4159,35.5135,35.1498,35.2385,45269.0
2021-01-05 11:00:00,39.69,39.99,39.65,39.99,39191.0,35.2031,35.4691,35.1676,35.4691,39191.0
2021-01-05 11:30:00,39.99,40.12,39.75,39.85,48812.0,35.4691,35.5844,35.2563,35.345,48812.0
2021-01-05 12:00:00,39.88,40.08,39.88,39.98,25539.0,35.3716,35.549,35.3716,35.4603,25539.0
2021-01-05 12:30:00,39.97,40.25,39.97,40.15,43490.0,35.4514,35.6998,35.4514,35.6111,43490.0
2021-01-05 13:00:00,40.19,40.32,40.13,40.29,55556.0,35.6465,35.7618,35.5933,35.7352,55556.0
2021-01-05 13:30:00,40.32,40.35,40.23,40.32,27271.0,35.7618,35.7884,35.682,35.7618,27271.0
2021-01-05 14:00:00,40.29,40.47,40.29,40.42,27898.0,35.7352,35.8949,35.7352,35.8505,27898.0
2021-01-05 14:30:00,40.43,40.46,40.04,40.14,43052.0,35.8594,35.886,35.5135,35.6022,43052.0
2021-01-05 15:00:00,40.14,40.31,40.06,40.29,59792.0,35.6022,35.753,35.5312,35.7352,59792.0
2021-01-05 15:30:00,40.27,40.43,40.24,40.35,223692.0,35.7175,35.8594,35.6909,35.7884,223692.0
2021-01-06 09:30:00,41.16,42.86,40.92,42.79,308902.0,36.5069,38.0147,36.294,37.9526,308902.0
2021-01-06 10:00:00,42.8,43.03,42.42,42.73,516811.0,37.9615,38.1655,37.6244,37.8994,516811.0
2021-01-06 10:30:00,42.72,43.22,42.37,43.18,229931.0,37.8905,38.334,37.5801,38.2985,229931.0
2021-01-06 11:00:00,43.15,43.54,42.98,43.32,188834.0,38.2719,38.6178,38.1211,38.4227,188834.0
2021-01-06 11:30:00,43.31,43.73,43.06,43.6,150892.0,38.4138,38.7863,38.1921,38.671,150892.0
2021-01-06 12:00:00,43.57,43.92,43.52,43.83,105311.0,38.6444,38.9549,38.6001,38.875,105311.0
2021-01-06 12:30:00,43.83,44.02,43.62,43.7,175026.0,38.875,39.0436,38.6888,38.7597,175026.0
2021-01-06 13:00:00,43.72,43.92,43.61,43.83,64890.0,38.7775,38.9549,38.6799,38.875,64890.0
2021-01-06 13:30:00,43.8,43.85,43.65,43.67,39065.0,38.8484,38.8928,38.7154,38.7331,39065.0
2021-01-06 14:00:00,43.67,43.74,43.18,43.31,65278.0,38.7331,38.7952,38.2985,38.4138,65278.0
2021-01-06 14:30:00,43.27,43.45,42.94,43.34,121820.0,38.3783,38.538,38.0856,38.4404,121820.0
2021-01-06 15:00:00,43.32,43.45,43.05,43.29,61588.0,38.4227,38.538,38.1832,38.3961,61588.0
2021-01-06 15:30:00,43.28,43.82,43.1,43.57,348085.0,38.3872,38.8662,38.2276,38.6444,348085.0
2021-01-07 09:30:00,45.2,45.39,43.66,43.98,552379.0,40.0902,40.2587,38.7243,39.0081,552379.0
2021-01-07 10:00:00,44.01,44.3,43.69,44.12,236788.0,39.0347,39.2919,38.7509,39.1323,236788.0
2021-01-07 10:30:00,44.15,44.24,43.95,43.97,156306.0,39.1589,39.2387,38.9815,38.9992,156306.0
2021-01-07 11:00:00,43.97,44.03,43.44,43.47,94799.0,38.9992,39.0524,38.5291,38.5557,94799.0
2021-01-07 11:30:00,43.48,43.61,43.37,43.46,57867.0,38.5646,38.6799,38.467,38.5469,57867.0
2021-01-07 12:00:00,43.49,43.72,43.46,43.55,70497.0,38.5735,38.7775,38.5469,38.6267,70497.0
2021-01-07 12:30:00,43.55,43.82,43.47,43.7,57584.0,38.6267,38.8662,38.5557,38.7597,57584.0
2021-01-07 13:00:00,43.7,43.81,43.56,43.6,42031.0,38.7597,38.8573,38.6356,38.671,42031.0
2021-01-07 13:30:00,43.6,43.77,43.52,43.67,36349.0,38.671,38.8218,38.6001,38.7331,36349.0
2021-01-07 14:00:00,43.68,43.75,43.54,43.67,45417.0,38.742,38.8041,38.6178,38.7331,45417.0
2021-01-07 14:30:00,43.67,43.75,43.51,43.61,58713.0,38.7331,38.8041,38.5912,38.6799,58713.0
2021-01-07 15:00:00,43.61,43.89,43.6,43.77,57027.0,38.6799,38.9283,38.671,38.8218,57027.0
2021-01-07 15:30:00,43.79,44.01,43.74,43.93,335099.0,38.8396,39.0347,38.7952,38.9637,335099.0
2021-01-08 09:30:00,44.16,44.16,43.54,43.93,62919.0,39.1677,39.1677,38.6178,38.9637,62919.0
2021-01-08 10:00:00,43.91,44.07,43.62,43.64,99286.0,38.946,39.0879,38.6888,38.7065,99286.0
2021-01-08 10:30:00,43.68,44.16,43.67,44.03,213052.0,38.742,39.1677,38.7331,39.0524,213052.0
2021-01-08 11:00:00,44.03,44.1,43.78,43.92,45539.0,39.0524,39.1145,38.8307,38.9549,45539.0
2021-01-08 11:30:00,43.91,44.0,43.79,43.96,41974.0,38.946,39.0258,38.8396,38.9903,41974.0
2021-01-08 12:00:00,43.98,44.05,43.89,44.0,70013.0,39.0081,39.0702,38.9283,39.0258,70013.0
2021-01-08 12:30:00,44.03,44.09,43.84,43.87,41510.0,39.0524,39.1056,38.8839,38.9105,41510.0
2021-01-08 13:00:00,43.87,43.88,43.33,43.53,26291.0,38.9105,38.9194,38.4316,38.609,26291.0
2021-01-08 13:30:00,43.53,43.67,43.37,43.42,52291.0,38.609,38.7331,38.467,38.5114,52291.0
2021-01-08 14:00:00,43.43,43.7,43.37,43.47,62638.0,38.5203,38.7597,38.467,38.5557,62638.0
2021-01-08 14:30:00,43.46,43.63,43.39,43.52,53883.0,38.5469,38.6976,38.4848,38.6001,53883.0
2021-01-08 15:00:00,43.5,43.9,43.5,43.84,96532.0,38.5823,38.9371,38.5823,38.8839,96532.0
2021-01-08 15:30:00,43.84,44.0,43.78,43.93,268640.0,38.8839,39.0258,38.8307,38.9637,268640.0
2021-01-11 09:30:00,43.11,44.94,43.02,44.91,107344.0,38.2364,39.8596,38.1566,39.8329,107344.0
2021-01-11 10:00:00,44.87,45.55,44.84,45.5,259887.0,39.7975,40.4006,39.7709,40.3562,259887.0
2021-01-11 10:30:00,45.49,45.71,45.33,45.48,91976.0,40.3474,40.5425,40.2055,40.3385,91976.0
2021-01-11 11:00:00,45.46,45.78,45.4,45.61,118195.0,40.3208,40.6046,40.2675,40.4538,118195.0
2021-01-11 11:30:00,45.6,45.79,45.47,45.71,44230.0,40.4449,40.6135,40.3296,40.5425,44230.0
2021-01-11 12:00:00,45.74,46.02,45.68,45.92,119295.0,40.5691,40.8175,40.5159,40.7288,119295.0
2021-01-11 12:30:00,45.98,46.0,45.68,45.74,46526.0,40.782,40.7997,40.5159,40.5691,46526.0
2021-01-11 13:00:00,45.75,45.78,45.56,45.7,33327.0,40.578,40.6046,40.4095,40.5336,33327.0
2021-01-11 13:30:00,45.67,45.98,45.66,45.95,61040.0,40.507,40.782,40.4982,40.7554,61040.0
2021-01-11 14:00:00,45.94,46.07,45.76,46.07,133341.0,40.7465,40.8618,40.5868,40.8618,133341.0
2021-01-11 14:30:00,46.05,46.28,46.04,46.19,94750.0,40.8441,41.0481,40.8352,40.9682,94750.0
2021-01-11 15:00:00,46.2,46.4,46.09,46.13,127031.0,40.9771,41.1545,40.8795,40.915,127031.0
2021-01-11 15:30:00,46.13,46.49,46.13,46.45,346593.0,40.915,41.2343,40.915,41.1988,346593.0
2021-01-12 09:30:00,46.47,46.85,45.81,46.29,402061.0,41.2166,41.5536,40.6312,41.0569,402061.0
2021-01-12 10:00:00,46.21,47.07,45.99,47.02,233221.0,40.986,41.7488,40.7908,41.7044,233221.0
2021-01-12 10:30:00,47.1,47.55,47.03,47.43,136361.0,41.7754,42.1745,41.7133,42.0681,136361.0
2021-01-12 11:00:00,47.45,47.67,47.31,47.67,85001.0,42.0858,42.2809,41.9616,42.2809,85001.0
2021-01-12 11:30:00,47.68,47.68,47.0,47.24,133858.0,42.2898,42.2898,41.6867,41.8995,133858.0
2021-01-12 12:00:00,47.27,47.34,46.94,47.24,67505.0,41.9261,41.9882,41.6335,41.8995,67505.0
2021-01-12 12:30:00,47.25,47.26,46.88,46.9,64308.0,41.9084,41.9173,41.5802,41.598,64308.0
2021-01-12 13:00:00,46.9,46.9,46.53,46.61,91320.0,41.598,41.598,41.2698,41.3408,91320.0
2021-01-12 13:30:00,46.65,47.21,46.65,47.01,118760.0,41.3762,41.8729,41.3762,41.6955,118760.0
2021-01-12 14:00:00,47.0,47.1,46.99,47.08,79850.0,41.6867,41.7754,41.6778,41.7576,79850.0
2021-01-12 14:30:00,47.05,47.11,46.98,47.01,58638.0,41.731,41.7842,41.6689,41.6955,58638.0
2021-01-12 15:00:00,47.01,47.12,46.99,46.99,70472.0,41.6955,41.7931,41.6778,41.6778,70472.0
2021-01-12 15:30:00,47.0,47.28,47.0,47.26,258209.0,41.6867,41.935,41.6867,41.9173,258209.0
2021-01-13 09:30:00,46.86,46.99,45.99,46.04,168218.0,41.5625,41.6778,40.7908,40.8352,168218.0
2021-01-13 10:00:00,46.07,46.54,46.05,46.45,91548.0,40.8618,41.2787,40.8441,41.1988,91548.0
2021-01-13 10:30:00,46.44,46.57,46.27,46.43,64994.0,41.19,41.3053,41.0392,41.1811,64994.0
2021-01-13 11:00:00,46.4,46.56,46.27,46.46,49524.0,41.1545,41.2964,41.0392,41.2077,49524.0
2021-01-13 11:30:00,46.46,46.53,46.17,46.3,53981.0,41.2077,41.2698,40.9505,41.0658,53981.0
2021-01-13 12:00:00,46.33,46.42,46.15,46.28,71989.0,41.0924,41.1722,40.9328,41.0481,71989.0
2021-01-13 12:30:00,46.26,46.7,46.22,46.69,72003.0,41.0303,41.4206,40.9948,41.4117,72003.0
2021-01-13 13:00:00,46.7,46.89,46.62,46.79,71934.0,41.4206,41.5891,41.3496,41.5004,71934.0
2021-01-13 13:30:00,46.79,46.83,46.61,46.73,50358.0,41.5004,41.5359,41.3408,41.4472,50358.0
2021-01-13 14:00:00,46.72,46.84,46.57,46.66,121701.0,41.4383,41.5448,41.3053,41.3851,121701.0
2021-01-13 14:30:00,46.67,46.67,46.43,46.53,75002.0,41.394,41.394,41.1811,41.2698,75002.0
2021-01-13 15:00:00,46.53,46.59,46.42,46.48,84839.0,41.2698,41.323,41.1722,41.2255,84839.0
2021-01-13 15:30:00,46.47,46.56,46.28,46.28,216094.0,41.2166,41.2964,41.0481,41.0481,216094.0
2021-01-14 09:30:00,46.35,47.36,46.16,47.14,71620.0,41.2405,42.1391,41.0714,41.9434,71620.0
2021-01-14 10:00:00,47.15,47.17,46.83,46.88,86164.0,41.9523,41.9701,41.6676,41.712,86164.0
2021-01-14 10:30:00,46.89,47.05,46.81,46.89,50729.0,41.7209,41.8633,41.6498,41.7209,50729.0
2021-01-14 11:00:00,46.87,47.05,46.78,46.89,60452.0,41.7031,41.8633,41.6231,41.7209,60452.0
2021-01-14 11:30:00,46.9,47.3,46.9,47.19,69384.0,41.7298,42.0857,41.7298,41.9879,69384.0
2021-01-14 12:00:00,47.17,47.42,47.09,47.09,79227.0,41.9701,42.1925,41.8989,41.8989,79227.0
2021-01-14 12:30:00,47.09,47.32,46.96,46.96,72739.0,41.8989,42.1035,41.7832,41.7832,72739.0
2021-01-14 13:00:00,46.98,47.23,46.88,47.05,60046.0,41.801,42.0235,41.712,41.8633,60046.0
2021-01-14 13:30:00,47.06,47.35,47.04,47.21,33505.0,41.8722,42.1302,41.8544,42.0057,33505.0
2021-01-14 14:00:00,47.25,47.28,47.04,47.06,44183.0,42.0413,42.0679,41.8544,41.8722,44183.0
2021-01-14 14:30:00,47.07,47.25,47.03,47.21,42629.0,41.8811,42.0413,41.8455,42.0057,42629.0
2021-01-14 15:00:00,47.23,47.32,47.06,47.17,61852.0,42.0235,42.1035,41.8722,41.9701,61852.0
2021-01-14 15:30:00,47.17,47.47,47.17,47.32,260118.0,41.9701,42.237,41.9701,42.1035,260118.0
2021-01-15 09:30:00,48.47,48.48,46.82,47.62,231727.0,43.1268,43.1357,41.6587,42.3705,231727.0
2021-01-15 10:00:00,47.65,47.7,46.49,46.7,149518.0,42.3972,42.4416,41.365,41.5519,149518.0
2021-01-15 10:30:00,46.67,47.23,46.67,47.01,110275.0,41.5252,42.0235,41.5252,41.8277,110275.0
2021-01-15 11:00:00,47.0,47.6,46.97,47.57,62752.0,41.8188,42.3527,41.7921,42.326,62752.0
2021-01-15 11:30:00,47.58,47.62,47.18,47.29,55534.0,42.3349,42.3705,41.979,42.0768,55534.0
2021-01-15 12:00:00,47.3,47.57,47.25,47.5,55090.0,42.0857,42.326,42.0413,42.2637,55090.0
2021-01-15 12:30:00,47.5,47.86,47.5,47.69,68021.0,42.2637,42.584,42.2637,42.4327,68021.0
2021-01-15 13:00:00,47.7,47.76,47.58,47.74,30057.0,42.4416,42.495,42.3349,42.4772,30057.0
2021-01-15 13:30:00,47.75,47.88,47.66,47.79,30567.0,42.4861,42.6018,42.4061,42.5217,30567.0
2021-01-15 14:00:00,47.76,47.76,47.53,47.65,41137.0,42.495,42.495,42.2904,42.3972,41137.0
2021-01-15 14:30:00,47.69,47.75,47.54,47.64,51388.0,42.4327,42.4861,42.2993,42.3883,51388.0
2021-01-15 15:00:00,47.66,47.8,47.63,47.69,46760.0,42.4061,42.5306,42.3794,42.4327,46760.0
2021-01-15 15:30:00,47.7,47.87,47.6,47.85,281761.0,42.4416,42.5929,42.3527,42.5751,281761.0
2021-01-19 09:30:00,47.97,47.97,47.05,47.73,96591.0,42.6819,42.6819,41.8633,42.4683,96591.0
2021-01-19 10:00:00,47.75,47.76,46.9,47.11,76416.0,42.4861,42.495,41.7298,41.9167,76416.0
2021-01-19 10:30:00,47.16,47.49,47.16,47.26,41321.0,41.9612,42.2548,41.9612,42.0501,41321.0
2021-01-19 11:00:00,47.24,47.33,46.99,47.07,87331.0,42.0324,42.1124,41.8099,41.8811,87331.0
2021-01-19 11:30:00,47.08,47.1,46.51,46.58,105062.0,41.89,41.9078,41.3828,41.4451,105062.0
2021-01-19 12:00:00,46.56,46.8,46.53,46.63,87702.0,41.4273,41.6409,41.4006,41.4896,87702.0
2021-01-19 12:30:00,46.64,46.9,46.59,46.89,84502.0,41.4985,41.7298,41.454,41.7209,84502.0
2021-01-19 13:00:00,46.86,47.06,46.85,47.06,48589.0,41.6942,41.8722,41.6853,41.8722,48589.0
2021-01-19 13:30:00,47.06,47.14,46.95,47.1,41671.0,41.8722,41.9434,41.7743,41.9078,41671.0
2021-01-19 14:00:00,47.09,47.21,47.03,47.04,53124.0,41.8989,42.0057,41.8455,41.8544,53124.0
2021-01-19 14:30:00,47.02,47.13,46.99,47.02,47401.0,41.8366,41.9345,41.8099,41.8366,47401.0
2021-01-19 15:00:00,47.03,47.18,46.99,47.11,61932.0,41.8455,41.979,41.8099,41.9167,61932.0
2021-01-19 15:30:00,47.12,47.18,47.03,47.11,177081.0,41.9256,41.979,41.8455,41.9167,177081.0
2021-01-20 09:30:00,47.12,47.79,47.1,47.52,115726.0,41.9256,42.5217,41.9078,42.2815,115726.0
2021-01-20 10:00:00,47.48,47.57,47.19,47.25,77194.0,42.2459,42.326,41.9879,42.0413,77194.0
2021-01-20 10:30:00,47.25,47.56,47.23,47.55,66923.0,42.0413,42.3171,42.0235,42.3082,66923.0
2021-01-20 11:00:00,47.58,47.58,47.14,47.39,45966.0,42.3349,42.3349,41.9434,42.1658,45966.0
2021-01-20 11:30:00,47.37,47.73,47.35,47.73,49430.0,42.148,42.4683,42.1302,42.4683,49430.0
2021-01-20 12:00:00,47.74,47.79,47.58,47.66,35746.0,42.4772,42.5217,42.3349,42.4061,35746.0
2021-01-20 12:30:00,47.67,47.72,47.56,47.62,33384.0,42.415,42.4594,42.3171,42.3705,33384.0
2021-01-20 13:00:00,47.62,47.62,47.38,47.43,34396.0,42.3705,42.3705,42.1569,42.2014,34396.0
2021-01-20 13:30:00,47.45,47.59,47.43,47.59,45554.0,42.2192,42.3438,42.2014,42.3438,45554.0
2021-01-20 14:00:00,47.57,47.78,47.57,47.71,26712.0,42.326,42.5128,42.326,42.4505,26712.0
2021-01-20 14:30:00,47.71,47.93,47.7,47.8,51497.0,42.4505,42.6463,42.4416,42.5306,51497.0
2021-01-20 15:00:00,47.82,47.93,47.69,47.72,58401.0,42.5484,42.6463,42.4327,42.4594,58401.0
2021-01-20 15:30:00,47.71,47.79,47.52,47.72,212983.0,42.4505,42.5217,42.2815,42.4594,212983.0
2021-01-21 09:30:00,47.82,48.1,47.55,47.97,90647.0,42.5484,42.7975,42.3082,42.6819,90647.0
2021-01-21 10:00:00,48.0,48.04,47.57,47.96,302777.0,42.7086,42.7442,42.326,42.673,302777.0
2021-01-21 10:30:00,47.96,48.2,47.76,47.8,80755.0,42.673,42.8865,42.495,42.5306,80755.0
2021-01-21 11:00:00,47.81,47.82,47.34,47.59,107159.0,42.5395,42.5484,42.1213,42.3438,107159.0
2021-01-21 11:30:00,47.62,47.67,47.42,47.67,34397.0,42.3705,42.415,42.1925,42.415,34397.0
2021-01-21 12:00:00,47.67,48.0,47.46,47.98,92343.0,42.415,42.7086,42.2281,42.6908,92343.0
2021-01-21 12:30:00,47.97,48.5,47.93,48.4,276408.0,42.6819,43.1535,42.6463,43.0645,276408.0
2021-01-21 13:00:00,48.4,48.4,48.04,48.04,64311.0,43.0645,43.0645,42.7442,42.7442,64311.0
2021-01-21 13:30:00,48.03,48.2,47.83,48.19,74938.0,42.7353,42.8865,42.5573,42.8776,74938.0
2021-01-21 14:00:00,48.19,48.32,48.11,48.3,52079.0,42.8776,42.9933,42.8064,42.9755,52079.0
2021-01-21 14:30:00,48.28,48.32,48.06,48.06,33808.0,42.9577,42.9933,42.762,42.762,33808.0
2021-01-21 15:00:00,48.05,48.28,48.05,48.06,61674.0,42.7531,42.9577,42.7531,42.762,61674.0
2021-01-21 15:30:00,48.05,48.07,47.83,47.83,166912.0,42.7531,42.7709,42.5573,42.5573,166912.0
2021-01-22 09:30:00,47.65,47.65,46.57,47.06,93097.0,42.3972,42.3972,41.4362,41.8722,93097.0
2021-01-22 10:00:00,47.15,47.39,46.94,46.94,75651.0,41.9523,42.1658,41.7654,41.7654,75651.0
2021-01-22 10:30:00,46.93,47.32,46.76,47.22,157150.0,41.7565,42.1035,41.6053,42.0146,157150.0
2021-01-22 11:00:00,47.21,47.51,47.04,47.08,54315.0,42.0057,42.2726,41.8544,41.89,54315.0
2021-01-22 11:30:00,47.11,47.68,47.11,47.5,53214.0,41.9167,42.4238,41.9167,42.2637,53214.0
2021-01-22 12:00:00,47.46,47.65,47.36,47.43,18143.0,42.2281,42.3972,42.1391,42.2014,18143.0
2021-01-22 12:30:00,47.41,47.71,47.28,47.62,56904.0,42.1836,42.4505,42.0679,42.3705,56904.0
2021-01-22 13:00:00,47.58,47.59,47.32,47.48,25915.0,42.3349,42.3438,42.1035,42.2459,25915.0
2021-01-22 13:30:00,47.48,47.54,47.32,47.36,24975.0,42.2459,42.2993,42.1035,42.1391,24975.0
2021-01-22 14:00:00,47.37,47.43,47.29,47.35,24650.0,42.148,42.2014,42.0768,42.1302,24650.0
2021-01-22 14:30:00,47.35,47.38,47.23,47.35,104391.0,42.1302,42.1569,42.0235,42.1302,104391.0
2021-01-22 15:00:00,47.37,47.57,47.33,47.55,43301.0,42.148,42.326,42.1124,42.3082,43301.0
2021-01-22 15:30:00,47.53,47.64,47.44,47.57,288087.0,42.2904,42.3883,42.2103,42.326,288087.0
2021-01-25 09:30:00,47.49,48.46,47.2,48.36,542592.0,42.2548,43.1179,41.9968,43.0289,542592.0
2021-01-25 10:00:00,48.3,49.33,48.14,49.25,92912.0,42.9755,43.892,42.8331,43.8208,92912.0
2021-01-25 10:30:00,49.25,49.35,48.03,48.04,105185.0,43.8208,43.9098,42.7353,42.7442,105185.0
2021-01-25 11:00:00,48.02,48.15,47.16,47.23,61684.0,42.7264,42.842,41.9612,42.0235,61684.0
2021-01-25 11:30:00,47.25,47.59,47.05,47.44,173908.0,42.0413,42.3438,41.8633,42.2103,173908.0
2021-01-25 12:00:00,47.43,47.47,46.73,47.16,148348.0,42.2014,42.237,41.5786,41.9612,148348.0
2021-01-25 12:30:00,47.14,47.35,47.01,47.12,82271.0,41.9434,42.1302,41.8277,41.9256,82271.0
2021-01-25 13:00:00,47.11,47.28,47.05,47.18,81508.0,41.9167,42.0679,41.8633,41.979,81508.0
2021-01-25 13:30:00,47.16,47.44,47.15,47.19,123832.0,41.9612,42.2103,41.9523,41.9879,123832.0
2021-01-25 14:00:00,47.19,47.19,46.86,47.09,46325.0,41.9879,41.9879,41.6942,41.8989,46325.0
2021-01-25 14:30:00,47.09,47.51,47.03,47.42,58925.0,41.8989,42.2726,41.8455,42.1925,58925.0
2021-01-25 15:00:00,47.45,47.54,47.07,47.22,103801.0,42.2192,42.2993,41.8811,42.0146,103801.0
2021-01-25 15:30:00,47.23,47.35,47.18,47.25,347564.0,42.0235,42.1302,41.979,42.0413,347564.0
2021-01-26 09:30:00,47.58,47.75,46.66,46.94,159939.0,42.3349,42.4861,41.5163,41.7654,159939.0
2021-01-26 10:00:00,46.9,47.04,46.44,46.75,100417.0,41.7298,41.8544,41.3205,41.5964,100417.0
2021-01-26 10:30:00,46.73,46.8,46.29,46.53,109036.0,41.5786,41.6409,41.1871,41.4006,109036.0
2021-01-26 11:00:00,46.52,47.35,46.52,47.26,177181.0,41.3917,42.1302,41.3917,42.0501,177181.0
2021-01-26 11:30:00,47.24,47.29,46.4,46.4,118628.0,42.0324,42.0768,41.285,41.285,118628.0
2021-01-26 12:00:00,46.4,46.66,46.33,46.44,66553.0,41.285,41.5163,41.2227,41.3205,66553.0
2021-01-26 12:30:00,46.44,46.66,46.14,46.18,81532.0,41.3205,41.5163,41.0536,41.0892,81532.0
2021-01-26 13:00:00,46.18,46.48,46.04,46.16,96962.0,41.0892,41.3561,40.9646,41.0714,96962.0
2021-01-26 13:30:00,46.17,46.22,45.82,45.84,95464.0,41.0803,41.1248,40.7689,40.7867,95464.0
2021-01-26 14:00:00,45.86,46.0,45.63,45.66,84345.0,40.8045,40.929,40.5998,40.6265,84345.0
2021-01-26 14:30:00,45.68,46.28,45.66,46.27,130450.0,40.6443,41.1782,40.6265,41.1693,130450.0
2021-01-26 15:00:00,46.27,46.51,46.06,46.32,213007.0,41.1693,41.3828,40.9824,41.2138,213007.0
2021-01-26 15:30:00,46.3,46.52,46.23,46.45,324544.0,41.196,41.3917,41.1337,41.3294,324544.0
2021-01-27 09:30:00,45.5,45.61,44.47,45.06,207682.0,40.4842,40.582,39.5677,40.0927,207682.0
2021-01-27 10:00:00,45.05,45.22,44.17,44.67,158618.0,40.0838,40.235,39.3008,39.7457,158618.0
2021-01-27 10:30:00,44.69,44.8,44.01,44.31,139978.0,39.7635,39.8613,39.1584,39.4254,139978.0
2021-01-27 11:00:00,44.28,45.0,44.18,44.81,154927.0,39.3987,40.0393,39.3097,39.8702,154927.0
2021-01-27 11:30:00,44.81,45.25,44.7,44.7,102170.0,39.8702,40.2617,39.7724,39.7724,102170.0
2021-01-27 12:00:00,44.71,44.74,43.91,44.12,77684.0,39.7813,39.8079,39.0694,39.2563,77684.0
2021-01-27 12:30:00,44.09,44.63,43.98,44.59,60877.0,39.2296,39.7101,39.1317,39.6745,60877.0
2021-01-27 13:00:00,44.58,44.58,44.26,44.52,48879.0,39.6656,39.6656,39.3809,39.6122,48879.0
2021-01-27 13:30:00,44.53,44.61,44.19,44.23,79362.0,39.6211,39.6923,39.3186,39.3542,79362.0
2021-01-27 14:00:00,44.21,44.4,43.71,43.93,129815.0,39.3364,39.5054,38.8915,39.0872,129815.0
2021-01-27 14:30:00,43.91,43.95,43.4,43.41,101394.0,39.0694,39.105,38.6157,38.6246,101394.0
2021-01-27 15:00:00,43.42,43.6,43.17,43.23,115598.0,38.6335,38.7936,38.411,38.4644,115598.0
2021-01-27 15:30:00,43.23,43.34,43.06,43.19,330894.0,38.4644,38.5623,38.3131,38.4288,330894.0
2021-01-28 09:30:00,43.09,44.02,42.69,43.94,172563.0,38.3398,39.1673,37.9839,39.0961,172563.0
2021-01-28 10:00:00,43.98,45.05,43.6,44.68,328585.0,39.1317,40.0838,38.7936,39.7546,328585.0
2021-01-28 10:30:00,44.7,44.76,44.38,44.67,119053.0,39.7724,39.8257,39.4876,39.7457,119053.0
2021-01-28 11:00:00,44.64,44.8,43.98,44.43,242094.0,39.719,39.8613,39.1317,39.5321,242094.0
2021-01-28 11:30:00,44.43,44.9,44.34,44.84,310890.0,39.5321,39.9503,39.452,39.8969,310890.0
2021-01-28 12:00:00,44.84,44.85,44.1,44.33,113465.0,39.8969,39.9058,39.2385,39.4431,113465.0
2021-01-28 12:30:00,44.33,44.35,43.83,44.06,73393.0,39.4431,39.4609,38.9983,39.2029,73393.0
2021-01-28 13:00:00,44.08,44.19,43.74,44.03,118496.0,39.2207,39.3186,38.9182,39.1762,118496.0
2021-01-28 13:30:00,44.02,44.29,43.74,43.77,62028.0,39.1673,39.4076,38.9182,38.9449,62028.0
2021-01-28 14:00:00,43.78,43.83,43.33,43.73,159370.0,38.9538,38.9983,38.5534,38.9093,159370.0
2021-01-28 14:30:00,43.72,44.2,43.66,44.04,254889.0,38.9004,39.3275,38.847,39.1851,254889.0
2021-01-28 15:00:00,44.04,44.1,43.74,43.74,102788.0,39.1851,39.2385,38.9182,38.9182,102788.0
2021-01-28 15:30:00,43.75,44.2,43.74,43.85,384676.0,38.9271,39.3275,38.9182,39.0161,384676.0
2021-01-29 09:30:00,43.81,44.18,43.35,44.12,50502.0,38.9805,39.3097,38.5712,39.2563,50502.0
2021-01-29 10:00:00,44.19,44.19,43.83,43.89,54218.0,39.3186,39.3186,38.9983,39.0517,54218.0
2021-01-29 10:30:00,43.89,44.37,43.72,44.34,69178.0,39.0517,39.4787,38.9004,39.452,69178.0
2021-01-29 11:00:00,44.38,44.45,43.95,43.96,43741.0,39.4876,39.5499,39.105,39.1139,43741.0
2021-01-29 11:30:00,43.94,43.95,43.7,43.85,75482.0,39.0961,39.105,38.8826,39.0161,75482.0
2021-01-29 12:00:00,43.81,43.96,43.57,43.58,54090.0,38.9805,39.1139,38.7669,38.7758,54090.0
2021-01-29 12:30:00,43.56,43.6,42.97,43.26,96195.0,38.758,38.7936,38.2331,38.4911,96195.0
2021-01-29 13:00:00,43.23,43.47,42.97,43.41,45260.0,38.4644,38.678,38.2331,38.6246,45260.0
2021-01-29 13:30:00,43.41,43.42,42.9,42.95,50856.0,38.6246,38.6335,38.1708,38.2153,50856.0
2021-01-29 14:00:00,43.0,43.31,42.92,42.93,62417.0,38.2598,38.5356,38.1886,38.1975,62417.0
2021-01-29 14:30:00,42.98,43.03,42.75,42.89,68525.0,38.242,38.2865,38.0373,38.1619,68525.0
2021-01-29 15:00:00,42.93,43.87,42.92,43.87,119821.0,38.1975,39.0339,38.1886,39.0339,119821.0
2021-01-29 15:30:00,43.89,44.15,43.61,43.83,382845.0,39.0517,39.283,38.8025,38.9983,382845.0
2021-02-01 09:30:00,43.96,44.11,43.39,44.0,108218.0,39.1139,39.2474,38.6068,39.1495,108218.0
2021-02-01 10:00:00,43.95,44.02,43.22,43.44,87262.0,39.105,39.1673,38.4555,38.6513,87262.0
2021-02-01 10:30:00,43.41,43.61,43.37,43.5,77591.0,38.6246,38.8025,38.589,38.7046,77591.0
2021-02-01 11:00:00,43.54,43.88,43.34,43.81,60555.0,38.7402,39.0428,38.5623,38.9805,60555.0
2021-02-01 11:30:00,43.84,43.89,43.39,43.69,100853.0,39.0072,39.0517,38.6068,38.8737,100853.0
2021-02-01 12:00:00,43.66,43.92,43.65,43.76,56699.0,38.847,39.0783,38.8381,38.936,56699.0
2021-02-01 12:30:00,43.79,44.07,43.75,44.07,50161.0,38.9627,39.2118,38.9271,39.2118,50161.0
2021-02-01 13:00:00,44.07,44.31,44.0,44.28,44572.0,39.2118,39.4254,39.1495,39.3987,44572.0
2021-02-01 13:30:00,44.33,44.62,44.26,44.61,85620.0,39.4431,39.7012,39.3809,39.6923,85620.0
2021-02-01 14:00:00,44.63,45.04,44.58,45.04,78194.0,39.7101,40.0749,39.6656,40.0749,78194.0
2021-02-01 14:30:00,45.05,45.05,44.55,44.68,95580.0,40.0838,40.0838,39.6389,39.7546,95580.0
2021-02-01 15:00:00,44.66,44.79,44.4,44.62,135859.0,39.7368,39.8524,39.5054,39.7012,135859.0
2021-02-01 15:30:00,44.62,44.85,44.46,44.69,369074.0,39.7012,39.9058,39.5588,39.7635,369074.0
2021-02-02 09:30:00,45.4,45.42,44.84,45.3,87533.0,40.3952,40.413,39.8969,40.3062,87533.0
2021-02-02 10:00:00,45.3,45.39,44.8,44.94,52556.0,40.3062,40.3863,39.8613,39.9859,52556.0
2021-02-02 10:30:00,44.94,45.58,44.91,45.54,89890.0,39.9859,40.5553,39.9592,40.5198,89890.0
2021-02-02 11:00:00,45.55,46.15,45.54,45.96,150280.0,40.5287,41.0625,40.5198,40.8935,150280.0
2021-02-02 11:30:00,45.96,46.05,45.37,45.51,177299.0,40.8935,40.9735,40.3685,40.4931,177299.0
2021-02-02 12:00:00,45.5,45.83,45.49,45.68,41552.0,40.4842,40.7778,40.4753,40.6443,41552.0
2021-02-02 12:30:00,45.67,46.1,45.66,45.97,70422.0,40.6354,41.018,40.6265,40.9024,70422.0
2021-02-02 13:00:00,45.98,46.06,45.87,45.93,47989.0,40.9113,40.9824,40.8134,40.8668,47989.0
2021-02-02 13:30:00,45.94,45.98,45.74,45.77,41556.0,40.8757,40.9113,40.6977,40.7244,41556.0
2021-02-02 14:00:00,45.77,45.8,45.49,45.52,43620.0,40.7244,40.7511,40.4753,40.502,43620.0
2021-02-02 14:30:00,45.53,45.68,45.49,45.66,71181.0,40.5109,40.6443,40.4753,40.6265,71181.0
2021-02-02 15:00:00,45.66,45.66,45.34,45.43,71863.0,40.6265,40.6265,40.3418,40.4219,71863.0
2021-02-02 15:30:00,45.43,45.48,45.26,45.4,362471.0,40.4219,40.4664,40.2706,40.3952,362471.0
2021-02-03 09:30:00,45.52,45.83,45.15,45.54,261678.0,40.502,40.7778,40.1728,40.5198,261678.0
2021-02-03 10:00:00,45.49,45.52,44.92,44.92,87611.0,40.4753,40.502,39.9681,39.9681,87611.0
2021-02-03 10:30:00,44.97,45.44,44.93,45.38,229454.0,40.0126,40.4308,39.977,40.3774,229454.0
2021-02-03 11:00:00,45.4,45.42,44.59,44.73,99817.0,40.3952,40.413,39.6745,39.7991,99817.0
2021-02-03 11:30:00,44.77,45.0,44.57,44.83,191372.0,39.8346,40.0393,39.6567,39.888,191372.0
2021-02-03 12:00:00,44.82,45.05,44.63,44.99,82230.0,39.8791,40.0838,39.7101,40.0304,82230.0
2021-02-03 12:30:00,44.98,45.37,44.95,45.34,34807.0,40.0215,40.3685,39.9948,40.3418,34807.0
2021-02-03 13:00:00,45.33,45.5,45.27,45.35,28599.0,40.3329,40.4842,40.2795,40.3507,28599.0
2021-02-03 13:30:00,45.36,45.43,45.26,45.26,29044.0,40.3596,40.4219,40.2706,40.2706,29044.0
2021-02-03 14:00:00,45.26,45.38,45.15,45.25,44049.0,40.2706,40.3774,40.1728,40.2617,44049.0
2021-02-03 14:30:00,45.26,45.45,45.21,45.4,36960.0,40.2706,40.4397,40.2261,40.3952,36960.0
2021-02-03 15:00:00,45.38,45.4,45.25,45.34,36897.0,40.3774,40.3952,40.2617,40.3418,36897.0
2021-02-03 15:30:00,45.34,45.74,45.33,45.71,254567.0,40.3418,40.6977,40.3329,40.671,254567.0
2021-02-04 09:30:00,46.41,47.44,46.13,47.33,239594.0,41.2939,42.2103,41.0447,42.1124,239594.0
2021-02-04 10:00:00,47.34,47.55,47.23,47.48,162113.0,42.1213,42.3082,42.0235,42.2459,162113.0
2021-02-04 10:30:00,47.48,47.84,47.35,47.5,210710.0,42.2459,42.5662,42.1302,42.2637,210710.0
2021-02-04 11:00:00,47.5,47.8,47.48,47.63,192976.0,42.2637,42.5306,42.2459,42.3794,192976.0
2021-02-04 11:30:00,47.59,47.6,47.25,47.28,55712.0,42.3438,42.3527,42.0413,42.0679,55712.0
2021-02-04 12:00:00,47.3,47.51,47.24,47.48,89217.0,42.0857,42.2726,42.0324,42.2459,89217.0
2021-02-04 12:30:00,47.48,47.5,47.25,47.25,35404.0,42.2459,42.2637,42.0413,42.0413,35404.0
2021-02-04 13:00:00,47.25,47.46,47.14,47.39,38043.0,42.0413,42.2281,41.9434,42.1658,38043.0
2021-02-04 13:30:00,47.41,47.52,47.36,47.49,124773.0,42.1836,42.2815,42.1391,42.2548,124773.0
2021-02-04 14:00:00,47.49,47.68,47.39,47.68,206580.0,42.2548,42.4238,42.1658,42.4238,206580.0
2021-02-04 14:30:00,47.69,47.76,47.61,47.66,73071.0,42.4327,42.495,42.3616,42.4061,73071.0
2021-02-04 15:00:00,47.66,47.76,47.58,47.72,70323.0,42.4061,42.495,42.3349,42.4594,70323.0
2021-02-04 15:30:00,47.72,47.99,47.54,47.97,266464.0,42.4594,42.6997,42.2993,42.6819,266464.0
2021-02-05 09:30:00,49.89,50.28,49.16,49.34,439399.0,44.3902,44.7372,43.7407,43.9009,439399.0
2021-02-05 10:00:00,49.36,49.37,48.48,48.94,117083.0,43.9186,43.9275,43.1357,43.5449,117083.0
2021-02-05 10:30:00,48.97,49.35,48.92,48.94,77153.0,43.5716,43.9098,43.5272,43.5449,77153.0
2021-02-05 11:00:00,48.9,48.94,48.55,48.7,92635.0,43.5094,43.5449,43.1979,43.3314,92635.0
2021-02-05 11:30:00,48.72,48.84,48.53,48.8,43228.0,43.3492,43.456,43.1801,43.4204,43228.0
2021-02-05 12:00:00,48.78,49.0,48.68,48.98,66461.0,43.4026,43.5983,43.3136,43.5805,66461.0
2021-02-05 12:30:00,48.98,48.98,48.65,48.76,69777.0,43.5805,43.5805,43.2869,43.3848,69777.0
2021-02-05 13:00:00,48.76,49.08,48.69,48.97,147951.0,43.3848,43.6695,43.3225,43.5716,147951.0
2021-02-05 13:30:00,48.97,49.02,48.74,48.83,65126.0,43.5716,43.6161,43.367,43.4471,65126.0
2021-02-05 14:00:00,48.82,48.84,48.68,48.74,72729.0,43.4382,43.456,43.3136,43.367,72729.0
2021-02-05 14:30:00,48.74,48.77,48.52,48.61,86470.0,43.367,43.3937,43.1712,43.2513,86470.0
2021-02-05 15:00:00,48.65,48.73,48.52,48.63,87859.0,43.2869,43.3581,43.1712,43.2691,87859.0
2021-02-05 15:30:00,48.64,49.0,48.63,48.98,192795.0,43.278,43.5983,43.2691,43.5805,192795.0
2021-02-08 09:30:00,48.96,50.28,48.72,50.07,200692.0,43.5627,44.7372,43.3492,44.5504,200692.0
2021-02-08 10:00:00,50.04,50.29,50.02,50.2,83061.0,44.5237,44.7461,44.5059,44.666,83061.0
2021-02-08 10:30:00,50.2,50.5,50.12,50.19,93250.0,44.666,44.933,44.5949,44.6572,93250.0
2021-02-08 11:00:00,50.22,50.97,50.19,50.8,111787.0,44.6838,45.3512,44.6572,45.1999,111787.0
2021-02-08 11:30:00,50.8,51.21,50.71,51.21,74877.0,45.1999,45.5647,45.1198,45.5647,74877.0
2021-02-08 12:00:00,51.2,51.48,51.14,51.27,46126.0,45.5558,45.8049,45.5024,45.6181,46126.0
2021-02-08 12:30:00,51.25,51.28,50.63,50.7,59245.0,45.6003,45.627,45.0486,45.1109,59245.0
2021-02-08 13:00:00,50.7,50.88,50.68,50.79,40744.0,45.1109,45.2711,45.0931,45.191,40744.0
2021-02-08 13:30:00,50.79,50.82,50.43,50.51,43330.0,45.191,45.2177,44.8707,44.9419,43330.0
2021-02-08 14:00:00,50.5,50.54,49.99,50.21,62266.0,44.933,44.9686,44.4792,44.6749,62266.0
2021-02-08 14:30:00,50.22,50.29,50.04,50.14,56154.0,44.6838,44.7461,44.5237,44.6127,56154.0
2021-02-08 15:00:00,50.15,50.5,50.14,50.42,90954.0,44.6216,44.933,44.6127,44.8618,90954.0
2021-02-08 15:30:00,50.43,50.62,50.34,50.4,164535.0,44.8707,45.0397,44.7906,44.844,164535.0
2021-02-09 09:30:00,50.24,50.85,49.85,50.76,59870.0,44.7016,45.2444,44.3546,45.1643,59870.0
2021-02-09 10:00:00,50.74,50.75,50.44,50.55,26085.0,45.1465,45.1554,44.8796,44.9775,26085.0
2021-02-09 10:30:00,50.59,50.64,50.43,50.51,38819.0,45.0131,45.0575,44.8707,44.9419,38819.0
2021-02-09 11:00:00,50.5,50.71,50.45,50.66,29626.0,44.933,45.1198,44.8885,45.0753,29626.0
2021-02-09 11:30:00,50.69,50.98,50.48,50.97,53919.0,45.102,45.3601,44.9152,45.3512,53919.0
2021-02-09 12:00:00,50.96,50.99,50.56,50.63,83762.0,45.3423,45.369,44.9864,45.0486,83762.0
2021-02-09 12:30:00,50.63,50.95,50.56,50.82,166807.0,45.0486,45.3334,44.9864,45.2177,166807.0
2021-02-09 13:00:00,50.85,51.1,50.79,50.96,44777.0,45.2444,45.4668,45.191,45.3423,44777.0
2021-02-09 13:30:00,50.95,51.17,50.83,51.14,27650.0,45.3334,45.5291,45.2266,45.5024,27650.0
2021-02-09 14:00:00,51.17,51.18,51.02,51.02,23126.0,45.5291,45.538,45.3957,45.3957,23126.0
2021-02-09 14:30:00,51.02,51.27,50.82,51.2,53896.0,45.3957,45.6181,45.2177,45.5558,53896.0
2021-02-09 15:00:00,51.21,51.25,51.01,51.1,110753.0,45.5647,45.6003,45.3868,45.4668,110753.0
2021-02-09 15:30:00,51.08,51.36,51.02,51.12,299179.0,45.449,45.6982,45.3957,45.4846,299179.0
2021-02-10 09:30:00,51.34,51.85,51.14,51.5,63599.0,45.6804,46.1342,45.5024,45.8227,63599.0
2021-02-10 10:00:00,51.47,51.56,50.68,50.81,55363.0,45.796,45.8761,45.0931,45.2088,55363.0
2021-02-10 10:30:00,50.75,51.09,50.21,51.09,122081.0,45.1554,45.4579,44.6749,45.4579,122081.0
2021-02-10 11:00:00,51.05,51.09,50.69,50.69,59169.0,45.4223,45.4579,45.102,45.102,59169.0
2021-02-10 11:30:00,50.72,50.96,50.61,50.77,62295.0,45.1287,45.3423,45.0309,45.1732,62295.0
2021-02-10 12:00:00,50.77,50.94,50.47,50.94,44033.0,45.1732,45.3245,44.9063,45.3245,44033.0
2021-02-10 12:30:00,50.88,51.17,50.85,51.12,35175.0,45.2711,45.5291,45.2444,45.4846,35175.0
2021-02-10 13:00:00,51.1,51.22,51.06,51.19,24021.0,45.4668,45.5736,45.4312,45.5469,24021.0
2021-02-10 13:30:00,51.25,51.55,51.23,51.34,27435.0,45.6003,45.8672,45.5825,45.6804,27435.0
2021-02-10 14:00:00,51.33,51.42,51.15,51.42,25573.0,45.6715,45.7516,45.5113,45.7516,25573.0
2021-02-10 14:30:00,51.37,51.42,51.2,51.3,32425.0,45.7071,45.7516,45.5558,45.6448,32425.0
2021-02-10 15:00:00,51.3,51.4,50.93,50.97,51598.0,45.6448,45.7338,45.3156,45.3512,51598.0
2021-02-10 15:30:00,50.98,51.21,50.89,51.13,236695.0,45.3601,45.5647,45.28,45.4935,236695.0
2021-02-11 09:30:00,51.15,52.63,51.15,52.38,117763.0,45.5113,46.8282,45.5113,46.6057,117763.0
2021-02-11 10:00:00,52.39,52.79,52.36,52.79,65319.0,46.6146,46.9705,46.5879,46.9705,65319.0
2021-02-11 10:30:00,52.76,52.85,52.42,52.42,60851.0,46.9438,47.0239,46.6413,46.6413,60851.0
2021-02-11 11:00:00,52.39,52.51,52.11,52.33,35718.0,46.6146,46.7214,46.3655,46.5612,35718.0
2021-02-11 11:30:00,52.35,52.57,52.27,52.41,47926.0,46.579,46.7748,46.5079,46.6324,47926.0
2021-02-11 12:00:00,52.33,52.41,51.44,51.54,60555.0,46.5612,46.6324,45.7694,45.8583,60555.0
2021-02-11 12:30:00,51.54,51.66,51.24,51.62,154826.0,45.8583,45.9651,45.5914,45.9295,154826.0
2021-02-11 13:00:00,51.65,51.77,51.5,51.71,33719.0,45.9562,46.063,45.8227,46.0096,33719.0
2021-02-11 13:30:00,51.71,51.84,51.67,51.67,35285.0,46.0096,46.1253,45.974,45.974,35285.0
2021-02-11 14:00:00,51.67,51.73,51.48,51.66,37313.0,45.974,46.0274,45.8049,45.9651,37313.0
2021-02-11 14:30:00,51.64,51.85,51.56,51.8,44660.0,45.9473,46.1342,45.8761,46.0897,44660.0
2021-02-11 15:00:00,51.86,51.89,51.76,51.82,47338.0,46.1431,46.1697,46.0541,46.1075,47338.0
2021-02-11 15:30:00,51.82,52.08,51.74,52.04,185695.0,46.1075,46.3388,46.0363,46.3032,185695.0
2021-02-12 09:30:00,51.81,52.5,51.43,52.06,80963.0,46.0986,46.7125,45.7605,46.321,80963.0
2021-02-12 10:00:00,52.02,52.32,51.88,52.08,44053.0,46.2854,46.5523,46.1608,46.3388,44053.0
2021-02-12 10:30:00,52.06,52.34,51.93,52.22,59902.0,46.321,46.5701,46.2053,46.4634,59902.0
2021-02-12 11:00:00,52.22,52.56,52.19,52.44,53575.0,46.4634,46.7659,46.4367,46.6591,53575.0
2021-02-12 11:30:00,52.45,52.69,52.31,52.69,37716.0,46.668,46.8816,46.5434,46.8816,37716.0
2021-02-12 12:00:00,52.71,52.92,52.29,52.36,93344.0,46.8994,47.0862,46.5257,46.5879,93344.0
2021-02-12 12:30:00,52.34,52.58,52.21,52.5,86099.0,46.5701,46.7837,46.4545,46.7125,86099.0
2021-02-12 13:00:00,52.51,52.6,52.32,52.34,43603.0,46.7214,46.8015,46.5523,46.5701,43603.0
2021-02-12 13:30:00,52.4,52.4,52.18,52.2,24503.0,46.6235,46.6235,46.4278,46.4456,24503.0
2021-02-12 14:00:00,52.18,52.23,51.88,51.93,40813.0,46.4278,46.4723,46.1608,46.2053,40813.0
2021-02-12 14:30:00,51.93,51.95,51.82,51.92,41378.0,46.2053,46.2231,46.1075,46.1964,41378.0
2021-02-12 15:00:00,51.95,52.02,51.86,51.89,62407.0,46.2231,46.2854,46.1431,46.1697,62407.0
2021-02-12 15:30:00,51.9,52.22,51.85,52.12,200651.0,46.1786,46.4634,46.1342,46.3744,200651.0
2021-02-16 09:30:00,52.3,52.63,51.8,51.8,79548.0,46.5345,46.8282,46.0897,46.0897,79548.0
2021-02-16 10:00:00,51.71,51.87,51.54,51.81,50205.0,46.0096,46.152,45.8583,46.0986,50205.0
2021-02-16 10:30:00,51.81,51.9,50.99,51.1,91671.0,46.0986,46.1786,45.369,45.4668,91671.0
2021-02-16 11:00:00,51.07,51.17,50.87,51.01,48246.0,45.4401,45.5291,45.2622,45.3868,48246.0
2021-02-16 11:30:00,51.0,51.25,50.73,50.75,43170.0,45.3779,45.6003,45.1376,45.1554,43170.0
2021-02-16 12:00:00,50.75,51.21,50.68,51.15,44314.0,45.1554,45.5647,45.0931,45.5113,44314.0
2021-02-16 12:30:00,51.19,51.43,51.06,51.39,34340.0,45.5469,45.7605,45.4312,45.7249,34340.0
2021-02-16 13:00:00,51.4,51.43,51.2,51.31,33763.0,45.7338,45.7605,45.5558,45.6537,33763.0
2021-02-16 13:30:00,51.33,51.75,51.3,51.66,44085.0,45.6715,46.0452,45.6448,45.9651,44085.0
2021-02-16 14:00:00,51.65,51.71,51.5,51.64,36184.0,45.9562,46.0096,45.8227,45.9473,36184.0
2021-02-16 14:30:00,51.63,51.88,51.59,51.88,45287.0,45.9384,46.1608,45.9028,46.1608,45287.0
2021-02-16 15:00:00,51.89,52.06,51.69,51.87,89375.0,46.1697,46.321,45.9918,46.152,89375.0
2021-02-16 15:30:00,51.87,52.0,51.71,51.9,243877.0,46.152,46.2676,46.0096,46.1786,243877.0
2021-02-17 09:30:00,52.0,52.01,50.63,51.18,88193.0,46.2676,46.2765,45.0486,45.538,88193.0
2021-02-17 10:00:00,51.26,51.35,50.66,50.78,58053.0,45.6092,45.6893,45.0753,45.1821,58053.0
2021-02-17 10:30:00,50.76,50.93,50.48,50.78,49700.0,45.1643,45.3156,44.9152,45.1821,49700.0
2021-02-17 11:00:00,50.74,50.75,50.11,50.4,80387.0,45.1465,45.1554,44.586,44.844,80387.0
2021-02-17 11:30:00,50.38,50.68,50.0,50.49,77733.0,44.8262,45.0931,44.4881,44.9241,77733.0
2021-02-17 12:00:00,50.51,50.66,50.43,50.65,37787.0,44.9419,45.0753,44.8707,45.0664,37787.0
2021-02-17 12:30:00,50.69,50.7,50.48,50.65,30787.0,45.102,45.1109,44.9152,45.0664,30787.0
2021-02-17 13:00:00,50.66,51.21,50.66,51.03,43310.0,45.0753,45.5647,45.0753,45.4046,43310.0
2021-02-17 13:30:00,51.09,51.18,50.98,50.99,25427.0,45.4579,45.538,45.3601,45.369,25427.0
2021-02-17 14:00:00,51.01,51.03,50.68,50.68,100201.0,45.3868,45.4046,45.0931,45.0931,100201.0
2021-02-17 14:30:00,50.72,50.73,50.53,50.64,82916.0,45.1287,45.1376,44.9597,45.0575,82916.0
2021-02-17 15:00:00,50.64,50.74,50.55,50.61,80049.0,45.0575,45.1465,44.9775,45.0309,80049.0
2021-02-17 15:30:00,50.62,50.69,50.5,50.58,212456.0,45.0397,45.102,44.933,45.0042,212456.0
2021-02-18 09:30:00,51.1,51.24,50.41,51.09,99387.0,45.4668,45.5914,44.8529,45.4579,99387.0
2021-02-18 10:00:00,51.14,51.4,50.55,50.64,69050.0,45.5024,45.7338,44.9775,45.0575,69050.0
2021-02-18 10:30:00,50.6,50.74,50.37,50.5,46386.0,45.022,45.1465,44.8173,44.933,46386.0
2021-02-18 11:00:00,50.5,50.7,50.39,50.67,53227.0,44.933,45.1109,44.8351,45.0842,53227.0
2021-02-18 11:30:00,50.66,50.77,50.56,50.71,46990.0,45.0753,45.1732,44.9864,45.1198,46990.0
2021-02-18 12:00:00,50.72,50.84,50.63,50.74,42785.0,45.1287,45.2355,45.0486,45.1465,42785.0
2021-02-18 12:30:00,50.73,51.05,50.67,50.79,80217.0,45.1376,45.4223,45.0842,45.191,80217.0
2021-02-18 13:00:00,50.79,50.87,50.53,50.79,57099.0,45.191,45.2622,44.9597,45.191,57099.0
2021-02-18 13:30:00,50.82,51.09,50.78,51.03,35249.0,45.2177,45.4579,45.1821,45.4046,35249.0
2021-02-18 14:00:00,51.0,51.26,50.98,51.24,77216.0,45.3779,45.6092,45.3601,45.5914,77216.0
2021-02-18 14:30:00,51.31,51.56,51.28,51.4,60209.0,45.6537,45.8761,45.627,45.7338,60209.0
2021-02-18 15:00:00,51.41,51.97,51.4,51.72,116269.0,45.7427,46.2409,45.7338,46.0185,116269.0
2021-02-18 15:30:00,51.71,52.22,51.71,51.79,372488.0,46.0096,46.4634,46.0096,46.0808,372488.0
2021-02-19 09:30:00,51.98,52.15,51.37,52.01,75978.0,46.2498,46.4011,45.7071,46.2765,75978.0
2021-02-19 10:00:00,52.04,52.34,51.75,52.3,33684.0,46.3032,46.5701,46.0452,46.5345,33684.0
2021-02-19 10:30:00,52.3,52.47,52.03,52.1,34753.0,46.5345,46.6858,46.2943,46.3566,34753.0
2021-02-19 11:00:00,52.11,52.25,51.99,52.09,75538.0,46.3655,46.4901,46.2587,46.3477,75538.0
2021-02-19 11:30:00,52.09,52.1,51.73,51.75,68014.0,46.3477,46.3566,46.0274,46.0452,68014.0
2021-02-19 12:00:00,51.74,52.09,51.72,51.97,29769.0,46.0363,46.3477,46.0185,46.2409,29769.0
2021-02-19 12:30:00,51.97,52.01,51.33,51.38,49531.0,46.2409,46.2765,45.6715,45.716,49531.0
2021-02-19 13:00:00,51.38,51.61,51.25,51.51,30310.0,45.716,45.9206,45.6003,45.8316,30310.0
2021-02-19 13:30:00,51.5,51.64,51.33,51.6,33401.0,45.8227,45.9473,45.6715,45.9117,33401.0
2021-02-19 14:00:00,51.6,51.61,51.26,51.27,42779.0,45.9117,45.9206,45.6092,45.6181,42779.0
2021-02-19 14:30:00,51.28,51.57,51.23,51.57,75359.0,45.627,45.885,45.5825,45.885,75359.0
2021-02-19 15:00:00,51.55,51.69,51.39,51.68,73530.0,45.8672,45.9918,45.7249,45.9829,73530.0
2021-02-19 15:30:00,51.68,51.98,51.65,51.84,214142.0,45.9829,46.2498,45.9562,46.1253,214142.0
2021-02-22 09:30:00,53.82,53.88,52.79,53.48,237389.0,47.887,47.9404,46.9705,47.5845,237389.0
2021-02-22 10:00:00,53.48,54.3,53.45,53.73,191835.0,47.5845,48.3141,47.5578,47.8069,191835.0
2021-02-22 10:30:00,53.71,53.74,53.17,53.24,104476.0,47.7891,47.8158,47.3086,47.3709,104476.0
2021-02-22 11:00:00,53.26,54.0,53.24,53.99,60250.0,47.3887,48.0471,47.3709,48.0382,60250.0
2021-02-22 11:30:00,53.99,54.37,53.96,54.2,59180.0,48.0382,48.3764,48.0116,48.2251,59180.0
2021-02-22 12:00:00,54.2,54.47,53.98,54.35,79880.0,48.2251,48.4653,48.0293,48.3586,79880.0
2021-02-22 12:30:00,54.41,54.5,54.08,54.23,85165.0,48.4119,48.492,48.1183,48.2518,85165.0
2021-02-22 13:00:00,54.25,54.35,54.19,54.25,49385.0,48.2696,48.3586,48.2162,48.2696,49385.0
2021-02-22 13:30:00,54.26,54.43,54.22,54.33,52718.0,48.2785,48.4297,48.2429,48.3408,52718.0
2021-02-22 14:00:00,54.32,54.4,54.06,54.12,48315.0,48.3319,48.403,48.1005,48.1539,48315.0
2021-02-22 14:30:00,54.13,54.24,54.04,54.08,64430.0,48.1628,48.2607,48.0827,48.1183,64430.0
2021-02-22 15:00:00,54.08,54.18,53.84,53.85,133306.0,48.1183,48.2073,47.9048,47.9137,133306.0
2021-02-22 15:30:00,53.83,54.05,53.59,53.97,211537.0,47.8959,48.0916,47.6823,48.0205,211537.0
2021-02-23 09:30:00,53.64,53.79,50.94,52.48,154350.0,47.7268,47.8603,45.3245,46.6947,154350.0
2021-02-23 10:00:00,52.37,53.05,52.34,52.54,124321.0,46.5968,47.2019,46.5701,46.7481,124321.0
2021-02-23 10:30:00,52.6,53.31,52.34,53.13,95265.0,46.8015,47.4332,46.5701,47.2731,95265.0
2021-02-23 11:00:00,53.15,53.33,52.54,52.61,55003.0,47.2908,47.451,46.7481,46.8104,55003.0
2021-02-23 11:30:00,52.64,53.07,52.58,52.77,77012.0,46.8371,47.2197,46.7837,46.9527,77012.0
2021-02-23 12:00:00,52.72,52.72,52.4,52.58,38633.0,46.9082,46.9082,46.6235,46.7837,38633.0
2021-02-23 12:30:00,52.56,52.67,52.34,52.34,42453.0,46.7659,46.8638,46.5701,46.5701,42453.0
2021-02-23 13:00:00,52.37,52.63,52.29,52.56,36664.0,46.5968,46.8282,46.5257,46.7659,36664.0
2021-02-23 13:30:00,52.54,52.66,52.32,52.55,40239.0,46.7481,46.8549,46.5523,46.757,40239.0
2021-02-23 14:00:00,52.52,52.86,52.42,52.76,80749.0,46.7303,47.0328,46.6413,46.9438,80749.0
2021-02-23 14:30:00,52.74,52.97,52.55,52.92,78554.0,46.926,47.1307,46.757,47.0862,78554.0
2021-02-23 15:00:00,52.92,53.03,52.69,53.01,104758.0,47.0862,47.1841,46.8816,47.1663,104758.0
2021-02-23 15:30:00,53.02,53.07,52.69,52.88,215638.0,47.1752,47.2197,46.8816,47.0506,215638.0
2021-02-24 09:30:00,53.14,53.87,52.66,53.33,125404.0,47.2819,47.9315,46.8549,47.451,125404.0
2021-02-24 10:00:00,53.34,53.92,53.29,53.55,125049.0,47.4599,47.976,47.4154,47.6468,125049.0
2021-02-24 10:30:00,53.52,53.91,53.35,53.88,103255.0,47.6201,47.9671,47.4688,47.9404,103255.0
2021-02-24 11:00:00,53.89,54.05,53.75,53.95,72483.0,47.9493,48.0916,47.8247,48.0027,72483.0
2021-02-24 11:30:00,53.98,54.29,53.91,54.29,73934.0,48.0293,48.3052,47.9671,48.3052,73934.0
2021-02-24 12:00:00,54.3,54.36,54.06,54.36,37346.0,48.3141,48.3675,48.1005,48.3675,37346.0
2021-02-24 12:30:00,54.33,54.53,53.87,53.89,50630.0,48.3408,48.5187,47.9315,47.9493,50630.0
2021-02-24 13:00:00,53.89,53.94,53.68,53.89,43594.0,47.9493,47.9938,47.7624,47.9493,43594.0
2021-02-24 13:30:00,53.9,54.02,53.68,53.74,42868.0,47.9582,48.0649,47.7624,47.8158,42868.0
2021-02-24 14:00:00,53.72,53.74,53.51,53.73,33974.0,47.798,47.8158,47.6112,47.8069,33974.0
2021-02-24 14:30:00,53.73,53.81,53.5,53.6,35980.0,47.8069,47.8781,47.6023,47.6912,35980.0
2021-02-24 15:00:00,53.6,54.2,53.6,54.16,92181.0,47.6912,48.2251,47.6912,48.1895,92181.0
2021-02-24 15:30:00,54.18,54.77,54.13,54.75,495901.0,48.2073,48.7323,48.1628,48.7145,495901.0
2021-02-25 09:30:00,54.38,54.65,53.72,54.56,98778.0,48.3853,48.6255,47.798,48.5454,98778.0
2021-02-25 10:00:00,54.48,54.6,53.42,54.04,109614.0,48.4742,48.581,47.5311,48.0827,109614.0
2021-02-25 10:30:00,54.11,54.11,53.32,53.45,93874.0,48.145,48.145,47.4421,47.5578,93874.0
2021-02-25 11:00:00,53.42,53.86,53.32,53.4,89913.0,47.5311,47.9226,47.4421,47.5133,89913.0
2021-02-25 11:30:00,53.43,53.81,52.9,53.09,101819.0,47.54,47.8781,47.0684,47.2375,101819.0
2021-02-25 12:00:00,53.09,53.54,52.97,53.12,116472.0,47.2375,47.6379,47.1307,47.2642,116472.0
2021-02-25 12:30:00,53.11,53.31,52.4,52.45,214277.0,47.2553,47.4332,46.6235,46.668,214277.0
2021-02-25 13:00:00,52.46,53.1,52.11,53.02,89319.0,46.6769,47.2464,46.3655,47.1752,89319.0
2021-02-25 13:30:00,53.02,53.28,52.92,53.12,115789.0,47.1752,47.4065,47.0862,47.2642,115789.0
2021-02-25 14:00:00,53.1,53.73,52.99,53.71,61867.0,47.2464,47.8069,47.1485,47.7891,61867.0
2021-02-25 14:30:00,53.7,53.9,53.21,53.44,164345.0,47.7802,47.9582,47.3442,47.5489,164345.0
2021-02-25 15:00:00,53.4,53.44,52.7,52.87,141728.0,47.5133,47.5489,46.8905,47.0417,141728.0
2021-02-25 15:30:00,52.83,53.24,52.43,52.73,613270.0,47.0061,47.3709,46.6502,46.9171,613270.0
2021-02-26 09:30:00,49.56,49.84,47.67,47.98,792968.0,44.0966,44.3457,42.415,42.6908,792968.0
2021-02-26 10:00:00,47.98,48.71,47.42,48.05,570042.0,42.6908,43.3403,42.1925,42.7531,570042.0
2021-02-26 10:30:00,48.08,48.5,47.5,48.21,473695.0,42.7798,43.1535,42.2637,42.8954,473695.0
2021-02-26 11:00:00,48.22,49.8,48.01,48.87,477893.0,42.9043,44.3101,42.7175,43.4827,477893.0
2021-02-26 11:30:00,48.88,49.63,48.63,49.07,233593.0,43.4916,44.1589,43.2691,43.6606,233593.0
2021-02-26 12:00:00,49.09,50.25,49.05,49.78,266936.0,43.6784,44.7105,43.6428,44.2923,266936.0
2021-02-26 12:30:00,49.76,49.82,49.22,49.32,130736.0,44.2746,44.3279,43.7941,43.8831,130736.0
2021-02-26 13:00:00,49.32,49.44,48.5,48.5,188582.0,43.8831,43.9898,43.1535,43.1535,188582.0
2021-02-26 13:30:00,48.52,48.56,48.0,48.4,192626.0,43.1712,43.2068,42.7086,43.0645,192626.0
2021-02-26 14:00:00,48.4,48.7,47.86,48.48,154178.0,43.0645,43.3314,42.584,43.1357,154178.0
2021-02-26 14:30:00,48.46,48.69,47.98,48.49,138114.0,43.1179,43.3225,42.6908,43.1446,138114.0
2021-02-26 15:00:00,48.5,48.83,48.2,48.2,240295.0,43.1535,43.4471,42.8865,42.8865,240295.0
2021-02-26 15:30:00,48.22,48.55,47.92,48.09,861024.0,42.9043,43.1979,42.6374,42.7887,861024.0
2021-03-01 09:30:00,49.21,50.76,49.21,50.67,518244.0,43.7852,45.1643,43.7852,45.0842,518244.0
2021-03-01 10:00:00,50.71,51.6,50.49,51.07,376298.0,45.1198,45.9117,44.9241,45.4401,376298.0
2021-03-01 10:30:00,51.07,51.86,50.94,51.86,142906.0,45.4401,46.1431,45.3245,46.1431,142906.0
2021-03-01 11:00:00,51.84,52.04,51.62,51.89,117043.0,46.1253,46.3032,45.9295,46.1697,117043.0
2021-03-01 11:30:00,51.9,51.9,51.04,51.11,202809.0,46.1786,46.1786,45.4134,45.4757,202809.0
2021-03-01 12:00:00,51.08,51.52,51.07,51.44,93264.0,45.449,45.8405,45.4401,45.7694,93264.0
2021-03-01 12:30:00,51.46,51.93,51.38,51.67,101218.0,45.7871,46.2053,45.716,45.974,101218.0
2021-03-01 13:00:00,51.67,51.99,51.28,51.97,94219.0,45.974,46.2587,45.627,46.2409,94219.0
2021-03-01 13:30:00,51.97,52.07,51.76,51.98,84846.0,46.2409,46.3299,46.0541,46.2498,84846.0
2021-03-01 14:00:00,51.95,52.04,51.71,51.81,157922.0,46.2231,46.3032,46.0096,46.0986,157922.0
2021-03-01 14:30:00,51.81,52.42,51.73,52.28,119773.0,46.0986,46.6413,46.0274,46.5168,119773.0
2021-03-01 15:00:00,52.28,52.34,51.42,51.43,210937.0,46.5168,46.5701,45.7516,45.7605,210937.0
2021-03-01 15:30:00,51.43,51.77,51.0,51.64,639388.0,45.7605,46.063,45.3779,45.9473,639388.0
2021-03-02 09:30:00,50.99,51.65,50.6,50.76,178430.0,45.369,45.9562,45.022,45.1643,178430.0
2021-03-02 10:00:00,50.83,51.21,50.35,50.96,97313.0,45.2266,45.5647,44.7995,45.3423,97313.0
2021-03-02 10:30:00,50.9,51.25,50.43,51.08,85223.0,45.2889,45.6003,44.8707,45.449,85223.0
2021-03-02 11:00:00,51.08,51.32,50.77,50.92,107766.0,45.449,45.6626,45.1732,45.3067,107766.0
2021-03-02 11:30:00,50.94,50.95,50.45,50.47,183950.0,45.3245,45.3334,44.8885,44.9063,183950.0
2021-03-02 12:00:00,50.47,50.51,50.22,50.37,86991.0,44.9063,44.9419,44.6838,44.8173,86991.0
2021-03-02 12:30:00,50.33,50.33,50.03,50.12,95932.0,44.7817,44.7817,44.5148,44.5949,95932.0
2021-03-02 13:00:00,50.14,50.58,50.1,50.22,125745.0,44.6127,45.0042,44.5771,44.6838,125745.0
2021-03-02 13:30:00,50.26,50.51,50.22,50.35,68782.0,44.7194,44.9419,44.6838,44.7995,68782.0
2021-03-02 14:00:00,50.35,50.4,50.02,50.05,64069.0,44.7995,44.844,44.5059,44.5326,64069.0
2021-03-02 14:30:00,50.05,50.45,50.03,50.45,90850.0,44.5326,44.8885,44.5148,44.8885,90850.0
2021-03-02 15:00:00,50.43,50.53,49.99,50.23,124405.0,44.8707,44.9597,44.4792,44.6927,124405.0
2021-03-02 15:30:00,50.19,50.53,50.07,50.2,430961.0,44.6572,44.9597,44.5504,44.666,430961.0
2021-03-03 09:30:00,50.66,51.36,50.47,50.77,174573.0,45.0753,45.6982,44.9063,45.1732,174573.0
2021-03-03 10:00:00,50.71,51.24,50.48,50.76,108007.0,45.1198,45.5914,44.9152,45.1643,108007.0
2021-03-03 10:30:00,50.71,51.5,50.66,51.44,89736.0,45.1198,45.8227,45.0753,45.7694,89736.0
2021-03-03 11:00:00,51.43,51.99,51.35,51.84,128792.0,45.7605,46.2587,45.6893,46.1253,128792.0
2021-03-03 11:30:00,51.83,51.99,51.62,51.87,59602.0,46.1164,46.2587,45.9295,46.152,59602.0
2021-03-03 12:00:00,51.84,51.9,51.66,51.85,58188.0,46.1253,46.1786,45.9651,46.1342,58188.0
2021-03-03 12:30:00,51.87,52.13,51.83,51.9,94086.0,46.152,46.3833,46.1164,46.1786,94086.0
2021-03-03 13:00:00,51.9,52.0,51.6,51.71,103073.0,46.1786,46.2676,45.9117,46.0096,103073.0
2021-03-03 13:30:00,51.71,51.85,51.44,51.49,58377.0,46.0096,46.1342,45.7694,45.8138,58377.0
2021-03-03 14:00:00,51.51,51.65,51.2,51.36,74323.0,45.8316,45.9562,45.5558,45.6982,74323.0
2021-03-03 14:30:00,51.35,51.62,50.94,51.62,100346.0,45.6893,45.9295,45.3245,45.9295,100346.0
2021-03-03 15:00:00,51.62,51.8,51.56,51.79,78948.0,45.9295,46.0897,45.8761,46.0808,78948.0
2021-03-03 15:30:00,51.77,51.96,51.31,51.35,337984.0,46.063,46.232,45.6537,45.6893,337984.0
2021-03-04 09:30:00,51.15,51.98,50.94,51.18,82959.0,45.5113,46.2498,45.3245,45.538,82959.0
2021-03-04 10:00:00,51.21,51.34,50.33,50.77,92326.0,45.5647,45.6804,44.7817,45.1732,92326.0
2021-03-04 10:30:00,50.77,51.09,50.15,50.35,86612.0,45.1732,45.4579,44.6216,44.7995,86612.0
2021-03-04 11:00:00,50.4,50.67,50.14,50.26,45796.0,44.844,45.0842,44.6127,44.7194,45796.0
2021-03-04 11:30:00,50.35,50.97,50.28,50.87,64386.0,44.7995,45.3512,44.7372,45.2622,64386.0
2021-03-04 12:00:00,50.89,51.01,50.0,50.29,98120.0,45.28,45.3868,44.4881,44.7461,98120.0
2021-03-04 12:30:00,50.28,50.64,49.69,49.89,185527.0,44.7372,45.0575,44.2123,44.3902,185527.0
2021-03-04 13:00:00,49.83,50.08,49.13,49.79,143098.0,44.3368,44.5593,43.714,44.3012,143098.0
2021-03-04 13:30:00,49.76,49.88,48.8,48.8,45460.0,44.2746,44.3813,43.4204,43.4204,45460.0
2021-03-04 14:00:00,48.82,49.6,48.72,49.5,77769.0,43.4382,44.1322,43.3492,44.0432,77769.0
2021-03-04 14:30:00,49.49,50.26,49.27,50.22,68610.0,44.0343,44.7194,43.8386,44.6838,68610.0
2021-03-04 15:00:00,50.28,50.36,49.99,50.33,83787.0,44.7372,44.8084,44.4792,44.7817,83787.0
2021-03-04 15:30:00,50.31,50.78,50.29,50.68,270011.0,44.7639,45.1821,44.7461,45.0931,270011.0
2021-03-05 09:30:00,51.47,52.16,51.27,51.79,261156.0,45.796,46.41,45.6181,46.0808,261156.0
2021-03-05 10:00:00,51.74,52.02,51.36,51.36,72010.0,46.0363,46.2854,45.6982,45.6982,72010.0
2021-03-05 10:30:00,51.38,51.42,50.79,51.02,113582.0,45.716,45.7516,45.191,45.3957,113582.0
2021-03-05 11:00:00,50.98,50.98,49.71,50.02,81254.0,45.3601,45.3601,44.2301,44.5059,81254.0
2021-03-05 11:30:00,50.06,50.83,50.06,50.72,67263.0,44.5415,45.2266,44.5415,45.1287,67263.0
2021-03-05 12:00:00,50.72,50.81,50.18,50.72,67067.0,45.1287,45.2088,44.6483,45.1287,67067.0
2021-03-05 12:30:00,50.72,50.98,50.53,50.7,61829.0,45.1287,45.3601,44.9597,45.1109,61829.0
2021-03-05 13:00:00,50.71,50.99,50.32,50.95,52173.0,45.1198,45.369,44.7728,45.3334,52173.0
2021-03-05 13:30:00,50.99,51.19,50.78,51.02,80049.0,45.369,45.5469,45.1821,45.3957,80049.0
2021-03-05 14:00:00,51.03,51.31,50.67,51.25,75462.0,45.4046,45.6537,45.0842,45.6003,75462.0
2021-03-05 14:30:00,51.28,51.83,51.26,51.83,75291.0,45.627,46.1164,45.6092,46.1164,75291.0
2021-03-05 15:00:00,51.77,51.89,51.42,51.79,112037.0,46.063,46.1697,45.7516,46.0808,112037.0
2021-03-05 15:30:00,51.79,52.15,51.74,52.11,408741.0,46.0808,46.4011,46.0363,46.3655,408741.0
2021-03-08 09:30:00,53.0,55.24,52.98,54.8,595695.0,47.1574,49.1504,47.1396,48.759,595695.0
2021-03-08 10:00:00,54.83,55.5,54.66,55.42,214428.0,48.7856,49.3818,48.6344,49.3106,214428.0
2021-03-08 10:30:00,55.45,56.48,55.42,56.19,216698.0,49.3373,50.2538,49.3106,49.9957,216698.0
2021-03-08 11:00:00,56.32,56.82,56.03,56.63,219959.0,50.1114,50.5563,49.8534,50.3872,219959.0
2021-03-08 11:30:00,56.64,56.66,55.41,55.91,218176.0,50.3961,50.4139,49.3017,49.7466,218176.0
2021-03-08 12:00:00,55.85,56.79,55.85,56.75,137991.0,49.6932,50.5296,49.6932,50.494,137991.0
2021-03-08 12:30:00,56.76,56.85,56.43,56.57,127451.0,50.5029,50.583,50.2093,50.3338,127451.0
2021-03-08 13:00:00,56.56,57.0,56.56,56.62,149247.0,50.3249,50.7164,50.3249,50.3783,149247.0
2021-03-08 13:30:00,56.6,56.67,56.04,56.04,134312.0,50.3605,50.4228,49.8623,49.8623,134312.0
2021-03-08 14:00:00,56.03,56.98,56.03,56.91,87246.0,49.8534,50.6986,49.8534,50.6364,87246.0
2021-03-08 14:30:00,56.92,56.99,56.59,56.92,141784.0,50.6452,50.7075,50.3516,50.6452,141784.0
2021-03-08 15:00:00,56.93,56.93,56.44,56.67,174000.0,50.6541,50.6541,50.2182,50.4228,174000.0
2021-03-08 15:30:00,56.69,57.03,56.69,56.89,470058.0,50.4406,50.7431,50.4406,50.6186,470058.0
2021-03-09 09:30:00,57.22,57.22,55.83,56.46,296608.0,50.9122,50.9122,49.6754,50.236,296608.0
2021-03-09 10:00:00,56.37,56.59,55.03,55.63,157479.0,50.1559,50.3516,48.9636,49.4975,157479.0
2021-03-09 10:30:00,55.7,55.76,55.23,55.52,114751.0,49.5597,49.6131,49.1416,49.3996,114751.0
2021-03-09 11:00:00,55.64,56.32,55.62,55.88,120677.0,49.5064,50.1114,49.4886,49.7199,120677.0
2021-03-09 11:30:00,55.87,56.32,55.84,56.18,50151.0,49.711,50.1114,49.6843,49.9868,50151.0
2021-03-09 12:00:00,56.18,56.27,56.05,56.24,38620.0,49.9868,50.0669,49.8712,50.0402,38620.0
2021-03-09 12:30:00,56.29,56.34,56.06,56.1,36658.0,50.0847,50.1292,49.8801,49.9156,36658.0
2021-03-09 13:00:00,56.12,56.28,55.95,56.07,55071.0,49.9334,50.0758,49.7822,49.889,55071.0
2021-03-09 13:30:00,56.08,56.22,55.94,56.16,37340.0,49.8978,50.0224,49.7733,49.969,37340.0
2021-03-09 14:00:00,56.16,56.26,55.96,56.08,38861.0,49.969,50.058,49.7911,49.8978,38861.0
2021-03-09 14:30:00,56.08,56.4,56.08,56.16,42057.0,49.8978,50.1826,49.8978,49.969,42057.0
2021-03-09 15:00:00,56.18,56.6,56.17,56.35,65113.0,49.9868,50.3605,49.9779,50.1381,65113.0
2021-03-09 15:30:00,56.32,56.5,55.75,55.79,243805.0,50.1114,50.2715,49.6042,49.6398,243805.0
2021-03-10 09:30:00,56.0,57.37,55.88,56.44,131607.0,49.8267,51.0456,49.7199,50.2182,131607.0
2021-03-10 10:00:00,56.49,56.51,55.42,55.43,67144.0,50.2627,50.2804,49.3106,49.3195,67144.0
2021-03-10 10:30:00,55.44,55.8,55.29,55.64,92359.0,49.3284,49.6487,49.1949,49.5064,92359.0
2021-03-10 11:00:00,55.67,55.81,55.44,55.65,92254.0,49.533,49.6576,49.3284,49.5153,92254.0
2021-03-10 11:30:00,55.65,55.67,55.28,55.53,62523.0,49.5153,49.533,49.186,49.4085,62523.0
2021-03-10 12:00:00,55.56,56.14,55.55,55.97,85802.0,49.4352,49.9512,49.4263,49.8,85802.0
2021-03-10 12:30:00,55.97,56.53,55.87,56.5,76736.0,49.8,50.2982,49.711,50.2715,76736.0
2021-03-10 13:00:00,56.52,56.67,56.15,56.67,57933.0,50.2893,50.4228,49.9601,50.4228,57933.0
2021-03-10 13:30:00,56.67,56.75,56.45,56.62,58628.0,50.4228,50.494,50.2271,50.3783,58628.0
2021-03-10 14:00:00,56.61,56.8,56.49,56.75,56184.0,50.3694,50.5385,50.2627,50.494,56184.0
2021-03-10 14:30:00,56.73,57.07,56.73,57.0,68095.0,50.4762,50.7787,50.4762,50.7164,68095.0
2021-03-10 15:00:00,57.0,57.06,56.81,56.82,96993.0,50.7164,50.7698,50.5474,50.5563,96993.0
2021-03-10 15:30:00,56.84,56.88,56.64,56.66,233314.0,50.5741,50.6097,50.3961,50.4139,233314.0
2021-03-11 09:30:00,56.68,57.59,56.5,57.06,128656.0,50.4317,51.2414,50.2715,50.7698,128656.0
2021-03-11 10:00:00,57.06,57.06,56.55,56.85,29854.0,50.7698,50.7698,50.316,50.583,29854.0
2021-03-11 10:30:00,56.84,56.98,56.66,56.66,59030.0,50.5741,50.6986,50.4139,50.4139,59030.0
2021-03-11 11:00:00,56.68,57.26,56.57,57.0,95673.0,50.4317,50.9478,50.3338,50.7164,95673.0
2021-03-11 11:30:00,57.0,57.1,56.63,56.63,47681.0,50.7164,50.8054,50.3872,50.3872,47681.0
2021-03-11 12:00:00,56.57,56.8,56.53,56.68,45169.0,50.3338,50.5385,50.2982,50.4317,45169.0
2021-03-11 12:30:00,56.7,56.71,56.21,56.37,47243.0,50.4495,50.4584,50.0135,50.1559,47243.0
2021-03-11 13:00:00,56.38,56.51,56.32,56.4,46295.0,50.1648,50.2804,50.1114,50.1826,46295.0
2021-03-11 13:30:00,56.43,56.47,56.24,56.25,42723.0,50.2093,50.2449,50.0402,50.0491,42723.0
2021-03-11 14:00:00,56.26,56.55,56.14,56.54,44663.0,50.058,50.316,49.9512,50.3071,44663.0
2021-03-11 14:30:00,56.55,56.82,56.38,56.38,64148.0,50.316,50.5563,50.1648,50.1648,64148.0
2021-03-11 15:00:00,56.4,56.56,56.27,56.53,62206.0,50.1826,50.3249,50.0669,50.2982,62206.0
2021-03-11 15:30:00,56.54,56.67,56.31,56.44,175340.0,50.3071,50.4228,50.1025,50.2182,175340.0
2021-03-12 09:30:00,56.43,57.81,56.14,57.61,111410.0,50.2093,51.4371,49.9512,51.2592,111410.0
2021-03-12 10:00:00,57.61,57.7,57.15,57.39,97785.0,51.2592,51.3393,50.8499,51.0634,97785.0
2021-03-12 10:30:00,57.36,57.44,57.07,57.24,27437.0,51.0367,51.1079,50.7787,50.93,27437.0
2021-03-12 11:00:00,57.23,58.17,57.22,58.12,54649.0,50.9211,51.7575,50.9122,51.713,54649.0
2021-03-12 11:30:00,58.1,58.23,57.86,58.06,55798.0,51.6952,51.8108,51.4816,51.6596,55798.0
2021-03-12 12:00:00,58.09,58.18,57.92,57.94,31093.0,51.6863,51.7663,51.535,51.5528,31093.0
2021-03-12 12:30:00,57.89,57.97,57.62,57.66,20827.0,51.5083,51.5795,51.2681,51.3037,20827.0
2021-03-12 13:00:00,57.67,57.77,57.6,57.65,28629.0,51.3126,51.4015,51.2503,51.2948,28629.0
2021-03-12 13:30:00,57.67,57.75,57.47,57.54,29726.0,51.3126,51.3838,51.1346,51.1969,29726.0
2021-03-12 14:00:00,57.57,57.8,57.55,57.71,24910.0,51.2236,51.4282,51.2058,51.3482,24910.0
2021-03-12 14:30:00,57.71,57.82,57.61,57.67,29084.0,51.3482,51.446,51.2592,51.3126,29084.0
2021-03-12 15:00:00,57.67,57.68,57.41,57.43,67145.0,51.3126,51.3215,51.0812,51.099,67145.0
2021-03-12 15:30:00,57.45,57.61,57.35,57.46,122447.0,51.1168,51.2592,51.0278,51.1257,122447.0
2021-03-15 09:30:00,57.36,57.92,57.25,57.63,51493.0,51.0367,51.535,50.9389,51.277,51493.0
2021-03-15 10:00:00,57.58,57.92,57.46,57.87,35011.0,51.2325,51.535,51.1257,51.4905,35011.0
2021-03-15 10:30:00,57.94,58.08,57.57,57.96,37181.0,51.5528,51.6774,51.2236,51.5706,37181.0
2021-03-15 11:00:00,57.93,58.64,57.9,58.28,80870.0,51.5439,52.1756,51.5172,51.8553,80870.0
2021-03-15 11:30:00,58.29,58.71,58.0,58.41,81589.0,51.8642,52.2379,51.6062,51.971,81589.0
2021-03-15 12:00:00,58.42,59.04,58.42,58.82,50960.0,51.9799,52.5315,51.9799,52.3358,50960.0
2021-03-15 12:30:00,58.83,59.24,58.66,59.17,36942.0,52.3447,52.7095,52.1934,52.6472,36942.0
2021-03-15 13:00:00,59.19,59.28,58.99,59.1,37281.0,52.665,52.7451,52.4871,52.5849,37281.0
2021-03-15 13:30:00,59.13,59.15,58.61,58.83,36895.0,52.6116,52.6294,52.1489,52.3447,36895.0
2021-03-15 14:00:00,58.85,58.88,58.18,58.62,60454.0,52.3625,52.3892,51.7663,52.1578,60454.0
2021-03-15 14:30:00,58.63,58.89,58.5,58.8,37718.0,52.1667,52.3981,52.0511,52.318,37718.0
2021-03-15 15:00:00,58.83,58.85,58.51,58.74,85628.0,52.3447,52.3625,52.06,52.2646,85628.0
2021-03-15 15:30:00,58.74,59.08,58.7,59.08,136532.0,52.2646,52.5671,52.229,52.5671,136532.0
2021-03-16 09:30:00,58.87,58.99,57.83,58.05,66121.0,52.3803,52.4871,51.4549,51.6507,66121.0
2021-03-16 10:00:00,58.03,58.09,57.23,57.45,100639.0,51.6329,51.6863,50.9211,51.1168,100639.0
2021-03-16 10:30:00,57.45,57.55,56.74,56.75,114866.0,51.1168,51.2058,50.4851,50.494,114866.0
2021-03-16 11:00:00,56.75,57.23,56.65,57.13,81914.0,50.494,50.9211,50.405,50.8321,81914.0
2021-03-16 11:30:00,57.1,57.51,57.09,57.51,74674.0,50.8054,51.1702,50.7965,51.1702,74674.0
2021-03-16 12:00:00,57.5,58.06,57.48,57.94,65621.0,51.1613,51.6596,51.1435,51.5528,65621.0
2021-03-16 12:30:00,57.97,58.18,57.97,58.05,35181.0,51.5795,51.7663,51.5795,51.6507,35181.0
2021-03-16 13:00:00,58.06,58.42,58.06,58.32,30971.0,51.6596,51.9799,51.6596,51.8909,30971.0
2021-03-16 13:30:00,58.28,58.32,57.84,57.84,34156.0,51.8553,51.8909,51.4638,51.4638,34156.0
2021-03-16 14:00:00,57.82,57.87,57.16,57.17,62578.0,51.446,51.4905,50.8588,50.8677,62578.0
2021-03-16 14:30:00,57.19,57.54,57.03,57.52,53752.0,50.8855,51.1969,50.7431,51.1791,53752.0
2021-03-16 15:00:00,57.48,57.75,57.31,57.51,47359.0,51.1435,51.3838,50.9923,51.1702,47359.0
2021-03-16 15:30:00,57.49,57.84,57.47,57.8,147111.0,51.1524,51.4638,51.1346,51.4282,147111.0
2021-03-17 09:30:00,57.82,58.13,57.53,57.92,32168.0,51.446,51.7219,51.188,51.535,32168.0
2021-03-17 10:00:00,57.9,57.9,57.5,57.83,27181.0,51.5172,51.5172,51.1613,51.4549,27181.0
2021-03-17 10:30:00,57.88,57.88,57.08,57.35,51447.0,51.4994,51.4994,50.7876,51.0278,51447.0
2021-03-17 11:00:00,57.31,57.84,57.25,57.55,37158.0,50.9923,51.4638,50.9389,51.2058,37158.0
2021-03-17 11:30:00,57.49,58.01,57.43,57.96,43442.0,51.1524,51.6151,51.099,51.5706,43442.0
2021-03-17 12:00:00,57.93,58.17,57.89,57.98,59778.0,51.5439,51.7575,51.5083,51.5884,59778.0
2021-03-17 12:30:00,57.98,58.04,57.48,57.5,40262.0,51.5884,51.6418,51.1435,51.1613,40262.0
2021-03-17 13:00:00,57.53,57.56,57.35,57.48,27478.0,51.188,51.2147,51.0278,51.1435,27478.0
2021-03-17 13:30:00,57.48,57.58,57.11,57.14,43071.0,51.1435,51.2325,50.8143,50.841,43071.0
2021-03-17 14:00:00,57.2,58.03,57.2,57.5,36358.0,50.8944,51.6329,50.8944,51.1613,36358.0
2021-03-17 14:30:00,57.45,57.89,57.41,57.71,45005.0,51.1168,51.5083,51.0812,51.3482,45005.0
2021-03-17 15:00:00,57.68,57.87,57.49,57.85,59760.0,51.3215,51.4905,51.1524,51.4727,59760.0
2021-03-17 15:30:00,57.9,58.15,57.71,57.99,103560.0,51.5172,51.7397,51.3482,51.5973,103560.0
2021-03-18 09:30:00,58.5,58.85,57.98,58.68,90042.0,52.0511,52.3625,51.5884,52.2112,90042.0
2021-03-18 10:00:00,58.71,58.9,58.16,58.78,102702.0,52.2379,52.407,51.7486,52.3002,102702.0
2021-03-18 10:30:00,58.78,59.32,58.71,59.05,146017.0,52.3002,52.7807,52.2379,52.5404,146017.0
2021-03-18 11:00:00,59.05,59.35,59.02,59.11,126103.0,52.5404,52.8074,52.5137,52.5938,126103.0
2021-03-18 11:30:00,59.11,59.14,58.75,58.75,54946.0,52.5938,52.6205,52.2735,52.2735,54946.0
2021-03-18 12:00:00,58.77,58.94,58.68,58.9,43977.0,52.2913,52.4426,52.2112,52.407,43977.0
2021-03-18 12:30:00,58.92,58.98,58.52,58.56,50621.0,52.4248,52.4782,52.0689,52.1045,50621.0
2021-03-18 13:00:00,58.6,58.74,58.37,58.4,33342.0,52.14,52.2646,51.9354,51.9621,33342.0
2021-03-18 13:30:00,58.39,58.44,58.14,58.16,37214.0,51.9532,51.9977,51.7308,51.7486,37214.0
2021-03-18 14:00:00,58.16,58.17,57.6,57.63,70328.0,51.7486,51.7575,51.2503,51.277,70328.0
2021-03-18 14:30:00,57.63,57.71,57.24,57.63,76874.0,51.277,51.3482,50.93,51.277,76874.0
2021-03-18 15:00:00,57.63,57.63,56.96,57.14,109520.0,51.277,51.277,50.6808,50.841,109520.0
2021-03-18 15:30:00,57.14,57.17,56.52,56.61,208136.0,50.841,50.8677,50.2893,50.3694,208136.0
2021-03-19 09:30:00,56.43,57.44,56.03,57.1,179915.0,50.2093,51.1079,49.8534,50.8054,179915.0
2021-03-19 10:00:00,57.02,57.6,56.71,57.47,63256.0,50.7342,51.2503,50.4584,51.1346,63256.0
2021-03-19 10:30:00,57.48,57.92,57.11,57.66,71958.0,51.1435,51.535,50.8143,51.3037,71958.0
2021-03-19 11:00:00,57.71,58.18,57.7,58.03,63635.0,51.3482,51.7663,51.3393,51.6329,63635.0
2021-03-19 11:30:00,58.06,58.46,58.01,58.29,27124.0,51.6596,52.0155,51.6151,51.8642,27124.0
2021-03-19 12:00:00,58.31,58.35,58.0,58.15,21524.0,51.882,51.9176,51.6062,51.7397,21524.0
2021-03-19 12:30:00,58.15,58.33,58.03,58.23,36935.0,51.7397,51.8998,51.6329,51.8108,36935.0
2021-03-19 13:00:00,58.16,58.17,57.89,58.01,35618.0,51.7486,51.7575,51.5083,51.6151,35618.0
2021-03-19 13:30:00,58.01,58.39,57.88,58.34,46588.0,51.6151,51.9532,51.4994,51.9087,46588.0
2021-03-19 14:00:00,58.33,58.38,58.0,58.08,57837.0,51.8998,51.9443,51.6062,51.6774,57837.0
2021-03-19 14:30:00,58.08,58.24,57.98,58.16,49080.0,51.6774,51.8197,51.5884,51.7486,49080.0
2021-03-19 15:00:00,58.11,58.7,58.01,58.67,84202.0,51.7041,52.229,51.6151,52.2023,84202.0
2021-03-19 15:30:00,58.67,58.97,58.46,58.58,262724.0,52.2023,52.4693,52.0155,52.1223,262724.0
2021-03-22 09:30:00,57.89,58.32,57.4,57.44,86741.0,51.5083,51.8909,51.0723,51.1079,86741.0
2021-03-22 10:00:00,57.45,57.61,56.87,57.11,59912.0,51.1168,51.2592,50.6008,50.8143,59912.0
2021-03-22 10:30:00,57.12,57.47,56.9,56.91,46664.0,50.8232,51.1346,50.6275,50.6364,46664.0
2021-03-22 11:00:00,56.84,56.86,56.46,56.7,56208.0,50.5741,50.5919,50.236,50.4495,56208.0
2021-03-22 11:30:00,56.72,57.14,56.69,56.96,84009.0,50.4673,50.841,50.4406,50.6808,84009.0
2021-03-22 12:00:00,56.96,57.3,56.78,56.9,59995.0,50.6808,50.9834,50.5207,50.6275,59995.0
2021-03-22 12:30:00,56.95,57.21,56.72,57.2,36107.0,50.6719,50.9033,50.4673,50.8944,36107.0
2021-03-22 13:00:00,57.21,57.75,57.16,57.67,18032.0,50.9033,51.3838,50.8588,51.3126,18032.0
2021-03-22 13:30:00,57.68,57.91,57.64,57.9,18719.0,51.3215,51.5261,51.2859,51.5172,18719.0
2021-03-22 14:00:00,57.88,58.08,57.86,58.02,31269.0,51.4994,51.6774,51.4816,51.624,31269.0
2021-03-22 14:30:00,58.07,58.44,58.07,58.32,40546.0,51.6685,51.9977,51.6685,51.8909,40546.0
2021-03-22 15:00:00,58.33,58.49,58.13,58.15,45000.0,51.8998,52.0422,51.7219,51.7397,45000.0
2021-03-22 15:30:00,58.14,58.23,57.95,58.03,216956.0,51.7308,51.8108,51.5617,51.6329,216956.0
2021-03-23 09:30:00,57.33,57.91,56.67,56.93,121811.0,51.0101,51.5261,50.4228,50.6541,121811.0
2021-03-23 10:00:00,56.95,57.22,56.51,56.7,74715.0,50.6719,50.9122,50.2804,50.4495,74715.0
2021-03-23 10:30:00,56.65,56.72,56.17,56.5,33283.0,50.405,50.4673,49.9779,50.2715,33283.0
2021-03-23 11:00:00,56.54,56.62,56.13,56.62,41274.0,50.3071,50.3783,49.9423,50.3783,41274.0
2021-03-23 11:30:00,56.64,56.69,56.06,56.21,37450.0,50.3961,50.4406,49.8801,50.0135,37450.0
2021-03-23 12:00:00,56.22,56.24,55.83,55.96,43641.0,50.0224,50.0402,49.6754,49.7911,43641.0
2021-03-23 12:30:00,55.98,56.21,55.73,55.91,108708.0,49.8089,50.0135,49.5864,49.7466,108708.0
2021-03-23 13:00:00,55.92,56.19,55.87,55.93,47284.0,49.7555,49.9957,49.711,49.7644,47284.0
2021-03-23 13:30:00,56.0,56.25,55.45,55.63,123587.0,49.8267,50.0491,49.3373,49.4975,123587.0
2021-03-23 14:00:00,55.57,55.8,55.38,55.39,70202.0,49.4441,49.6487,49.275,49.2839,70202.0
2021-03-23 14:30:00,55.39,55.6,54.97,55.02,125431.0,49.2839,49.4708,48.9102,48.9547,125431.0
2021-03-23 15:00:00,55.01,55.76,55.01,55.48,108977.0,48.9458,49.6131,48.9458,49.364,108977.0
2021-03-23 15:30:00,55.47,55.68,55.23,55.59,299760.0,49.3551,49.5419,49.1416,49.4619,299760.0
2021-03-24 09:30:00,56.32,57.09,55.89,56.25,72734.0,50.1114,50.7965,49.7288,50.0491,72734.0
2021-03-24 10:00:00,56.31,56.85,56.27,56.55,60789.0,50.1025,50.583,50.0669,50.316,60789.0
2021-03-24 10:30:00,56.54,57.09,56.39,56.78,62476.0,50.3071,50.7965,50.1737,50.5207,62476.0
2021-03-24 11:00:00,56.87,56.89,56.16,56.2,80527.0,50.6008,50.6186,49.969,50.0046,80527.0
2021-03-24 11:30:00,56.19,56.21,55.45,55.62,63815.0,49.9957,50.0135,49.3373,49.4886,63815.0
2021-03-24 12:00:00,55.62,55.99,55.46,55.83,56167.0,49.4886,49.8178,49.3462,49.6754,56167.0
2021-03-24 12:30:00,55.86,55.89,55.5,55.57,46796.0,49.7021,49.7288,49.3818,49.4441,46796.0
2021-03-24 13:00:00,55.58,55.58,54.76,54.78,99950.0,49.453,49.453,48.7234,48.7412,99950.0
2021-03-24 13:30:00,54.77,54.98,54.58,54.93,140634.0,48.7323,48.9191,48.5632,48.8746,140634.0
2021-03-24 14:00:00,54.94,54.94,54.39,54.39,47377.0,48.8835,48.8835,48.3942,48.3942,47377.0
2021-03-24 14:30:00,54.4,54.46,53.87,54.06,227875.0,48.403,48.4564,47.9315,48.1005,227875.0
2021-03-24 15:00:00,54.06,54.41,53.83,53.88,193125.0,48.1005,48.4119,47.8959,47.9404,193125.0
2021-03-24 15:30:00,53.89,53.96,53.48,53.58,352336.0,47.9493,48.0116,47.5845,47.6734,352336.0
2021-03-25 09:30:00,53.1,54.22,52.81,53.88,79499.0,47.2464,48.2429,46.9883,47.9404,79499.0
2021-03-25 10:00:00,53.89,54.65,53.89,54.49,35173.0,47.9493,48.6255,47.9493,48.4831,35173.0
2021-03-25 10:30:00,54.48,54.51,53.59,53.79,27458.0,48.4742,48.5009,47.6823,47.8603,27458.0
2021-03-25 11:00:00,53.8,54.62,53.68,54.62,37497.0,47.8692,48.5988,47.7624,48.5988,37497.0
2021-03-25 11:30:00,54.59,55.47,54.59,55.47,58612.0,48.5721,49.3551,48.5721,49.3551,58612.0
2021-03-25 12:00:00,55.44,55.66,55.31,55.47,72698.0,49.3284,49.5241,49.2127,49.3551,72698.0
2021-03-25 12:30:00,55.5,55.79,55.46,55.57,40708.0,49.3818,49.6398,49.3462,49.4441,40708.0
2021-03-25 13:00:00,55.61,55.77,55.3,55.37,47718.0,49.4797,49.622,49.2038,49.2661,47718.0
2021-03-25 13:30:00,55.4,55.51,54.86,54.88,87418.0,49.2928,49.3907,48.8123,48.8301,87418.0
2021-03-25 14:00:00,54.86,55.25,54.72,54.73,46729.0,48.8123,49.1593,48.6878,48.6967,46729.0
2021-03-25 14:30:00,54.76,55.57,54.64,55.5,58196.0,48.7234,49.4441,48.6166,49.3818,58196.0
2021-03-25 15:00:00,55.47,55.99,55.24,55.99,99006.0,49.3551,49.8178,49.1504,49.8178,99006.0
2021-03-25 15:30:00,55.99,56.23,55.87,56.15,210204.0,49.8178,50.0313,49.711,49.9601,210204.0
2021-03-26 09:30:00,57.31,57.6,56.7,57.01,93887.0,50.9923,51.2503,50.4495,50.7253,93887.0
2021-03-26 10:00:00,57.05,57.81,56.97,57.64,55998.0,50.7609,51.4371,50.6897,51.2859,55998.0
2021-03-26 10:30:00,57.68,57.74,56.74,56.78,40407.0,51.3215,51.3749,50.4851,50.5207,40407.0
2021-03-26 11:00:00,56.73,56.97,56.56,56.74,30977.0,50.4762,50.6897,50.3249,50.4851,30977.0
2021-03-26 11:30:00,56.75,57.04,56.71,56.94,32733.0,50.494,50.752,50.4584,50.663,32733.0
2021-03-26 12:00:00,56.91,57.27,56.87,57.08,29891.0,50.6364,50.9567,50.6008,50.7876,29891.0
2021-03-26 12:30:00,57.09,57.22,56.81,56.93,35324.0,50.7965,50.9122,50.5474,50.6541,35324.0
2021-03-26 13:00:00,56.95,57.09,56.68,56.68,35972.0,50.6719,50.7965,50.4317,50.4317,35972.0
2021-03-26 13:30:00,56.66,56.96,56.5,56.6,40946.0,50.4139,50.6808,50.2715,50.3605,40946.0
2021-03-26 14:00:00,56.58,56.68,56.08,56.57,33660.0,50.3427,50.4317,49.8978,50.3338,33660.0
2021-03-26 14:30:00,56.61,57.05,56.25,56.99,56193.0,50.3694,50.7609,50.0491,50.7075,56193.0
2021-03-26 15:00:00,56.99,57.31,56.76,57.28,80791.0,50.7075,50.9923,50.5029,50.9656,80791.0
2021-03-26 15:30:00,57.31,57.6,57.1,57.59,153455.0,50.9923,51.2503,50.8054,51.2414,153455.0
2021-03-29 09:30:00,57.5,58.46,57.27,58.26,83981.0,51.1613,52.0155,50.9567,51.8375,83981.0
2021-03-29 10:00:00,58.11,58.2,57.05,57.23,49426.0,51.7041,51.7841,50.7609,50.9211,49426.0
2021-03-29 10:30:00,57.2,57.23,56.48,56.6,49774.0,50.8944,50.9211,50.2538,50.3605,49774.0
2021-03-29 11:00:00,56.52,56.68,56.13,56.46,45319.0,50.2893,50.4317,49.9423,50.236,45319.0
2021-03-29 11:30:00,56.48,56.85,56.42,56.6,32811.0,50.2538,50.583,50.2004,50.3605,32811.0
2021-03-29 12:00:00,56.64,56.69,56.2,56.69,40966.0,50.3961,50.4406,50.0046,50.4406,40966.0
2021-03-29 12:30:00,56.71,56.78,56.34,56.57,39744.0,50.4584,50.5207,50.1292,50.3338,39744.0
2021-03-29 13:00:00,56.59,56.77,56.27,56.32,28434.0,50.3516,50.5118,50.0669,50.1114,28434.0
2021-03-29 13:30:00,56.3,56.65,56.06,56.09,25080.0,50.0936,50.405,49.8801,49.9067,25080.0
2021-03-29 14:00:00,56.1,56.25,55.97,56.16,79720.0,49.9156,50.0491,49.8,49.969,79720.0
2021-03-29 14:30:00,56.11,56.32,55.81,55.97,58200.0,49.9245,50.1114,49.6576,49.8,58200.0
2021-03-29 15:00:00,56.02,56.5,55.99,56.26,62881.0,49.8445,50.2715,49.8178,50.058,62881.0
2021-03-29 15:30:00,56.28,56.49,55.84,55.94,216645.0,50.0758,50.2627,49.6843,49.7733,216645.0
2021-03-30 09:30:00,56.38,56.65,55.73,56.57,32873.0,50.1648,50.405,49.5864,50.3338,32873.0
2021-03-30 10:00:00,56.48,56.71,55.96,56.47,53625.0,50.2538,50.4584,49.7911,50.2449,53625.0
2021-03-30 10:30:00,56.43,56.7,56.37,56.54,38395.0,50.2093,50.4495,50.1559,50.3071,38395.0
2021-03-30 11:00:00,56.48,57.08,56.47,56.71,91276.0,50.2538,50.7876,50.2449,50.4584,91276.0
2021-03-30 11:30:00,56.71,56.74,56.11,56.47,47342.0,50.4584,50.4851,49.9245,50.2449,47342.0
2021-03-30 12:00:00,56.46,56.83,56.46,56.79,37514.0,50.236,50.5652,50.236,50.5296,37514.0
2021-03-30 12:30:00,56.79,56.79,56.61,56.72,28940.0,50.5296,50.5296,50.3694,50.4673,28940.0
2021-03-30 13:00:00,56.69,56.7,56.31,56.49,33681.0,50.4406,50.4495,50.1025,50.2627,33681.0
2021-03-30 13:30:00,56.47,56.57,56.31,56.4,41984.0,50.2449,50.3338,50.1025,50.1826,41984.0
2021-03-30 14:00:00,56.41,56.93,56.24,56.93,36760.0,50.1915,50.6541,50.0402,50.6541,36760.0
2021-03-30 14:30:00,56.93,57.17,56.76,57.02,68467.0,50.6541,50.8677,50.5029,50.7342,68467.0
2021-03-30 15:00:00,57.01,57.37,56.99,57.33,67450.0,50.7253,51.0456,50.7075,51.0101,67450.0
2021-03-30 15:30:00,57.33,57.47,57.01,57.3,190588.0,51.0101,51.1346,50.7253,50.9834,190588.0
2021-03-31 09:30:00,57.02,57.73,56.76,56.93,57912.0,50.7342,51.366,50.5029,50.6541,57912.0
2021-03-31 10:00:00,56.96,57.15,56.6,56.66,36501.0,50.6808,50.8499,50.3605,50.4139,36501.0
2021-03-31 10:30:00,56.61,56.86,56.33,56.51,51225.0,50.3694,50.5919,50.1203,50.2804,51225.0
2021-03-31 11:00:00,56.47,56.86,56.44,56.5,54473.0,50.2449,50.5919,50.2182,50.2715,54473.0
2021-03-31 11:30:00,56.48,56.53,56.28,56.43,79134.0,50.2538,50.2982,50.0758,50.2093,79134.0
2021-03-31 12:00:00,56.44,56.65,56.35,56.46,48730.0,50.2182,50.405,50.1381,50.236,48730.0
2021-03-31 12:30:00,56.48,56.63,56.37,56.63,46028.0,50.2538,50.3872,50.1559,50.3872,46028.0
2021-03-31 13:00:00,56.63,56.87,56.43,56.83,59061.0,50.3872,50.6008,50.2093,50.5652,59061.0
2021-03-31 13:30:00,56.83,57.17,56.81,57.16,49018.0,50.5652,50.8677,50.5474,50.8588,49018.0
2021-03-31 14:00:00,57.19,57.25,56.91,56.98,42426.0,50.8855,50.9389,50.6364,50.6986,42426.0
2021-03-31 14:30:00,57.02,57.24,56.78,56.78,54375.0,50.7342,50.93,50.5207,50.5207,54375.0
2021-03-31 15:00:00,56.74,56.94,56.7,56.76,82554.0,50.4851,50.663,50.4495,50.5029,82554.0
2021-03-31 15:30:00,56.75,56.95,56.23,56.25,266501.0,50.494,50.6719,50.0313,50.0491,266501.0
2021-04-01 09:30:00,56.9,57.07,56.37,56.86,131285.0,50.6275,50.7787,50.1559,50.5919,131285.0
2021-04-01 10:00:00,56.88,57.26,56.53,56.7,72978.0,50.6097,50.9478,50.2982,50.4495,72978.0
2021-04-01 10:30:00,56.69,56.91,56.45,56.74,58364.0,50.4406,50.6364,50.2271,50.4851,58364.0
2021-04-01 11:00:00,56.72,56.89,56.45,56.87,51265.0,50.4673,50.6186,50.2271,50.6008,51265.0
2021-04-01 11:30:00,56.85,57.0,56.64,56.66,31916.0,50.583,50.7164,50.3961,50.4139,31916.0
2021-04-01 12:00:00,56.64,57.03,56.63,56.9,31040.0,50.3961,50.7431,50.3872,50.6275,31040.0
2021-04-01 12:30:00,56.9,57.17,56.86,57.03,55654.0,50.6275,50.8677,50.5919,50.7431,55654.0
2021-04-01 13:00:00,57.03,57.07,56.74,56.8,31436.0,50.7431,50.7787,50.4851,50.5385,31436.0
2021-04-01 13:30:00,56.8,56.91,56.71,56.73,35123.0,50.5385,50.6364,50.4584,50.4762,35123.0
2021-04-01 14:00:00,56.72,56.91,56.65,56.77,37957.0,50.4673,50.6364,50.405,50.5118,37957.0
2021-04-01 14:30:00,56.76,56.97,56.65,56.79,45027.0,50.5029,50.6897,50.405,50.5296,45027.0
2021-04-01 15:00:00,56.8,56.83,56.63,56.68,61100.0,50.5385,50.5652,50.3872,50.4317,61100.0
2021-04-01 15:30:00,56.71,56.77,56.48,56.74,227694.0,50.4584,50.5118,50.2538,50.4851,227694.0
2021-04-05 09:30:00,57.25,57.54,55.73,55.73,81666.0,50.9389,51.1969,49.5864,49.5864,81666.0
2021-04-05 10:00:00,55.69,55.83,55.29,55.76,110748.0,49.5508,49.6754,49.1949,49.6131,110748.0
2021-04-05 10:30:00,55.81,56.07,55.25,55.5,90094.0,49.6576,49.889,49.1593,49.3818,90094.0
2021-04-05 11:00:00,55.51,56.36,55.5,56.11,92845.0,49.3907,50.147,49.3818,49.9245,92845.0
2021-04-05 11:30:00,56.08,56.23,55.71,55.93,55548.0,49.8978,50.0313,49.5686,49.7644,55548.0
2021-04-05 12:00:00,55.94,55.98,55.7,55.81,56176.0,49.7733,49.8089,49.5597,49.6576,56176.0
2021-04-05 12:30:00,55.81,55.99,55.69,55.75,57255.0,49.6576,49.8178,49.5508,49.6042,57255.0
2021-04-05 13:00:00,55.72,55.87,55.52,55.52,63800.0,49.5775,49.711,49.3996,49.3996,63800.0
2021-04-05 13:30:00,55.51,55.76,55.51,55.64,67930.0,49.3907,49.6131,49.3907,49.5064,67930.0
2021-04-05 14:00:00,55.62,55.74,55.41,55.46,138831.0,49.4886,49.5953,49.3017,49.3462,138831.0
2021-04-05 14:30:00,55.42,55.51,55.27,55.3,142304.0,49.3106,49.3907,49.1771,49.2038,142304.0
2021-04-05 15:00:00,55.3,55.75,55.28,55.48,167095.0,49.2038,49.6042,49.186,49.364,167095.0
2021-04-05 15:30:00,55.49,55.65,55.41,55.45,323599.0,49.3729,49.5153,49.3017,49.3373,323599.0
2021-04-06 09:30:00,55.88,57.14,55.59,56.94,107129.0,49.7199,50.841,49.4619,50.663,107129.0
2021-04-06 10:00:00,56.98,57.14,56.49,56.69,67119.0,50.6986,50.841,50.2627,50.4406,67119.0
2021-04-06 10:30:00,56.62,56.89,56.35,56.4,38664.0,50.3783,50.6186,50.1381,50.1826,38664.0
2021-04-06 11:00:00,56.4,56.4,55.99,56.03,47762.0,50.1826,50.1826,49.8178,49.8534,47762.0
2021-04-06 11:30:00,56.02,56.25,55.97,55.97,70531.0,49.8445,50.0491,49.8,49.8,70531.0
2021-04-06 12:00:00,55.94,56.03,55.82,56.02,47773.0,49.7733,49.8534,49.6665,49.8445,47773.0
2021-04-06 12:30:00,56.02,56.25,55.95,56.14,50845.0,49.8445,50.0491,49.7822,49.9512,50845.0
2021-04-06 13:00:00,56.17,56.24,56.01,56.06,61606.0,49.9779,50.0402,49.8356,49.8801,61606.0
2021-04-06 13:30:00,56.03,56.43,56.0,56.39,69087.0,49.8534,50.2093,49.8267,50.1737,69087.0
2021-04-06 14:00:00,56.39,56.53,56.3,56.35,40027.0,50.1737,50.2982,50.0936,50.1381,40027.0
2021-04-06 14:30:00,56.35,56.4,56.16,56.27,56172.0,50.1381,50.1826,49.969,50.0669,56172.0
2021-04-06 15:00:00,56.26,56.28,55.98,56.02,69499.0,50.058,50.0758,49.8089,49.8445,69499.0
2021-04-06 15:30:00,56.04,56.27,55.91,56.19,243392.0,49.8623,50.0669,49.7466,49.9957,243392.0
2021-04-07 09:30:00,56.22,56.69,55.91,56.09,46000.0,50.0224,50.4406,49.7466,49.9067,46000.0
2021-04-07 10:00:00,56.07,56.25,55.8,56.11,64019.0,49.889,50.0491,49.6487,49.9245,64019.0
2021-04-07 10:30:00,56.08,56.18,55.83,55.95,40263.0,49.8978,49.9868,49.6754,49.7822,40263.0
2021-04-07 11:00:00,55.96,56.05,55.71,55.84,25876.0,49.7911,49.8712,49.5686,49.6843,25876.0
2021-04-07 11:30:00,55.83,55.83,55.46,55.56,32315.0,49.6754,49.6754,49.3462,49.4352,32315.0
2021-04-07 12:00:00,55.55,55.66,55.42,55.63,26558.0,49.4263,49.5241,49.3106,49.4975,26558.0
2021-04-07 12:30:00,55.63,55.99,55.63,55.93,37361.0,49.4975,49.8178,49.4975,49.7644,37361.0
2021-04-07 13:00:00,55.92,56.02,55.81,55.87,28380.0,49.7555,49.8445,49.6576,49.711,28380.0
2021-04-07 13:30:00,55.84,55.95,55.75,55.78,30929.0,49.6843,49.7822,49.6042,49.6309,30929.0
2021-04-07 14:00:00,55.82,56.05,55.79,56.02,58780.0,49.6665,49.8712,49.6398,49.8445,58780.0
2021-04-07 14:30:00,56.03,56.11,55.97,56.02,34413.0,49.8534,49.9245,49.8,49.8445,34413.0
2021-04-07 15:00:00,56.04,56.18,55.95,56.03,68454.0,49.8623,49.9868,49.7822,49.8534,68454.0
2021-04-07 15:30:00,56.04,56.17,55.86,56.12,180156.0,49.8623,49.9779,49.7021,49.9334,180156.0
2021-04-08 09:30:00,56.57,56.57,55.59,55.93,92333.0,50.3338,50.3338,49.4619,49.7644,92333.0
2021-04-08 10:00:00,55.97,56.06,55.66,56.0,67895.0,49.8,49.8801,49.5241,49.8267,67895.0
2021-04-08 10:30:00,55.98,56.64,55.92,56.4,61477.0,49.8089,50.3961,49.7555,50.1826,61477.0
2021-04-08 11:00:00,56.43,56.76,56.37,56.41,35401.0,50.2093,50.5029,50.1559,50.1915,35401.0
2021-04-08 11:30:00,56.41,56.83,56.35,56.82,42067.0,50.1915,50.5652,50.1381,50.5563,42067.0
2021-04-08 12:00:00,56.83,56.94,56.82,56.9,29292.0,50.5652,50.663,50.5563,50.6275,29292.0
2021-04-08 12:30:00,56.9,57.12,56.87,57.05,58748.0,50.6275,50.8232,50.6008,50.7609,58748.0
2021-04-08 13:00:00,57.04,57.09,56.69,56.69,28580.0,50.752,50.7965,50.4406,50.4406,28580.0
2021-04-08 13:30:00,56.72,56.75,56.57,56.57,37112.0,50.4673,50.494,50.3338,50.3338,37112.0
2021-04-08 14:00:00,56.59,56.71,56.45,56.6,40021.0,50.3516,50.4584,50.2271,50.3605,40021.0
2021-04-08 14:30:00,56.6,56.66,56.48,56.55,33923.0,50.3605,50.4139,50.2538,50.316,33923.0
2021-04-08 15:00:00,56.57,56.73,56.53,56.72,49804.0,50.3338,50.4762,50.2982,50.4673,49804.0
2021-04-08 15:30:00,56.73,56.88,56.5,56.83,180264.0,50.4762,50.6097,50.2715,50.5652,180264.0
2021-04-09 09:30:00,57.09,57.59,56.51,57.26,56320.0,50.7965,51.2414,50.2804,50.9478,56320.0
2021-04-09 10:00:00,57.3,57.3,56.79,56.89,53753.0,50.9834,50.9834,50.5296,50.6186,53753.0
2021-04-09 10:30:00,56.87,57.24,56.66,57.14,39288.0,50.6008,50.93,50.4139,50.841,39288.0
2021-04-09 11:00:00,57.19,57.89,57.19,57.66,72166.0,50.8855,51.5083,50.8855,51.3037,72166.0
2021-04-09 11:30:00,57.66,57.86,57.52,57.83,51278.0,51.3037,51.4816,51.1791,51.4549,51278.0
2021-04-09 12:00:00,57.82,58.02,57.68,57.79,63514.0,51.446,51.624,51.3215,51.4193,63514.0
2021-04-09 12:30:00,57.79,58.21,57.74,58.14,40672.0,51.4193,51.793,51.3749,51.7308,40672.0
2021-04-09 13:00:00,58.13,58.13,57.88,57.95,39363.0,51.7219,51.7219,51.4994,51.5617,39363.0
2021-04-09 13:30:00,57.96,58.23,57.85,58.09,75011.0,51.5706,51.8108,51.4727,51.6863,75011.0
2021-04-09 14:00:00,58.06,58.12,57.82,57.98,50307.0,51.6596,51.713,51.446,51.5884,50307.0
2021-04-09 14:30:00,57.97,58.05,57.87,58.02,80336.0,51.5795,51.6507,51.4905,51.624,80336.0
2021-04-09 15:00:00,58.0,58.05,57.56,57.9,92063.0,51.6062,51.6507,51.2147,51.5172,92063.0
2021-04-09 15:30:00,57.91,58.35,57.89,58.35,323703.0,51.5261,51.9176,51.5083,51.9176,323703.0
2021-04-12 09:30:00,58.2,59.06,58.2,58.5,126624.0,51.7841,52.5493,51.7841,52.0511,126624.0
2021-04-12 10:00:00,58.46,58.55,58.08,58.39,56667.0,52.0155,52.0956,51.6774,51.9532,56667.0
2021-04-12 10:30:00,58.43,58.84,58.22,58.8,56778.0,51.9888,52.3536,51.8019,52.318,56778.0
2021-04-12 11:00:00,58.78,59.11,58.56,59.11,58736.0,52.3002,52.5938,52.1045,52.5938,58736.0
2021-04-12 11:30:00,59.1,59.38,59.07,59.27,64791.0,52.5849,52.8341,52.5582,52.7362,64791.0
2021-04-12 12:00:00,59.27,59.35,59.13,59.17,66961.0,52.7362,52.8074,52.6116,52.6472,66961.0
2021-04-12 12:30:00,59.18,59.43,59.04,59.31,136213.0,52.6561,52.8786,52.5315,52.7718,136213.0
2021-04-12 13:00:00,59.32,59.47,59.26,59.28,88230.0,52.7807,52.9141,52.7273,52.7451,88230.0
2021-04-12 13:30:00,59.25,59.59,59.18,59.46,67945.0,52.7184,53.0209,52.6561,52.9052,67945.0
2021-04-12 14:00:00,59.5,59.53,59.21,59.4,58304.0,52.9408,52.9675,52.6828,52.8519,58304.0
2021-04-12 14:30:00,59.4,59.52,59.31,59.42,65174.0,52.8519,52.9586,52.7718,52.8697,65174.0
2021-04-12 15:00:00,59.44,59.88,59.26,59.73,60760.0,52.8874,53.2789,52.7273,53.1455,60760.0
2021-04-12 15:30:00,59.76,59.81,59.53,59.72,240772.0,53.1722,53.2167,52.9675,53.1366,240772.0
2021-04-13 09:30:00,59.31,59.74,57.94,58.15,277113.0,52.7718,53.1544,51.5528,51.7397,277113.0
2021-04-13 10:00:00,58.14,58.24,57.5,58.17,186561.0,51.7308,51.8197,51.1613,51.7575,186561.0
2021-04-13 10:30:00,58.16,58.68,57.99,58.28,89437.0,51.7486,52.2112,51.5973,51.8553,89437.0
2021-04-13 11:00:00,58.29,58.35,57.99,58.03,45830.0,51.8642,51.9176,51.5973,51.6329,45830.0
2021-04-13 11:30:00,58.07,58.16,57.84,58.03,31577.0,51.6685,51.7486,51.4638,51.6329,31577.0
2021-04-13 12:00:00,58.02,58.29,57.97,57.98,27455.0,51.624,51.8642,51.5795,51.5884,27455.0
2021-04-13 12:30:00,58.01,58.04,57.48,57.5,70201.0,51.6151,51.6418,51.1435,51.1613,70201.0
2021-04-13 13:00:00,57.48,58.03,57.38,57.92,46921.0,51.1435,51.6329,51.0545,51.535,46921.0
2021-04-13 13:30:00,57.95,58.17,57.91,58.16,30937.0,51.5617,51.7575,51.5261,51.7486,30937.0
2021-04-13 14:00:00,58.15,58.26,57.95,58.01,31198.0,51.7397,51.8375,51.5617,51.6151,31198.0
2021-04-13 14:30:00,58.04,58.12,57.9,57.99,40859.0,51.6418,51.713,51.5172,51.5973,40859.0
2021-04-13 15:00:00,57.99,58.33,57.97,58.05,44676.0,51.5973,51.8998,51.5795,51.6507,44676.0
2021-04-13 15:30:00,58.05,58.33,57.96,58.24,184231.0,51.6507,51.8998,51.5706,51.8197,184231.0
2021-04-14 09:30:00,58.29,59.55,58.1,59.4,63814.0,51.8642,52.9853,51.6952,52.8519,63814.0
2021-04-14 10:00:00,59.4,59.48,59.0,59.12,21343.0,52.8519,52.923,52.496,52.6027,21343.0
2021-04-14 10:30:00,59.1,59.49,59.05,59.48,22224.0,52.5849,52.9319,52.5404,52.923,22224.0
2021-04-14 11:00:00,59.46,59.6,59.27,59.55,46341.0,52.9052,53.0298,52.7362,52.9853,46341.0
2021-04-14 11:30:00,59.56,59.56,59.14,59.19,63765.0,52.9942,52.9942,52.6205,52.665,63765.0
2021-04-14 12:00:00,59.21,59.28,59.04,59.18,34242.0,52.6828,52.7451,52.5315,52.6561,34242.0
2021-04-14 12:30:00,59.21,59.36,59.12,59.13,30581.0,52.6828,52.8163,52.6027,52.6116,30581.0
2021-04-14 13:00:00,59.11,59.27,58.92,59.2,29444.0,52.5938,52.7362,52.4248,52.6739,29444.0
2021-04-14 13:30:00,59.2,59.29,58.87,58.93,54082.0,52.6739,52.754,52.3803,52.4337,54082.0
2021-04-14 14:00:00,58.95,59.13,58.7,58.93,29119.0,52.4515,52.6116,52.229,52.4337,29119.0
2021-04-14 14:30:00,58.93,59.01,58.67,58.7,35657.0,52.4337,52.5049,52.2023,52.229,35657.0
2021-04-14 15:00:00,58.72,58.89,58.42,58.87,69613.0,52.2468,52.3981,51.9799,52.3803,69613.0
2021-04-14 15:30:00,58.88,58.96,58.39,58.61,197367.0,52.3892,52.4604,51.9532,52.1489,197367.0
2021-04-15 09:30:00,58.94,59.09,58.08,58.45,53072.0,52.6211,52.755,51.8533,52.1836,53072.0
2021-04-15 10:00:00,58.45,58.68,58.21,58.52,43137.0,52.1836,52.389,51.9694,52.2461,43137.0
2021-04-15 10:30:00,58.57,59.01,58.47,58.99,32473.0,52.2908,52.6836,52.2015,52.6657,32473.0
2021-04-15 11:00:00,59.02,59.13,58.84,59.04,37354.0,52.6925,52.7907,52.5318,52.7104,37354.0
2021-04-15 11:30:00,59.02,59.39,58.97,59.35,44209.0,52.6925,53.0229,52.6479,52.9871,44209.0
2021-04-15 12:00:00,59.36,59.36,59.06,59.08,31527.0,52.9961,52.9961,52.7282,52.7461,31527.0
2021-04-15 12:30:00,59.05,59.18,58.98,58.98,22002.0,52.7193,52.8354,52.6568,52.6568,22002.0
2021-04-15 13:00:00,58.96,59.02,58.54,58.56,18426.0,52.639,52.6925,52.264,52.2818,18426.0
2021-04-15 13:30:00,58.58,58.58,58.2,58.3,43304.0,52.2997,52.2997,51.9604,52.0497,43304.0
2021-04-15 14:00:00,58.3,58.53,58.2,58.45,34748.0,52.0497,52.2551,51.9604,52.1836,34748.0
2021-04-15 14:30:00,58.48,58.86,58.48,58.72,30032.0,52.2104,52.5497,52.2104,52.4247,30032.0
2021-04-15 15:00:00,58.72,58.86,58.57,58.57,31205.0,52.4247,52.5497,52.2908,52.2908,31205.0
2021-04-15 15:30:00,58.6,58.81,58.59,58.79,97474.0,52.3175,52.505,52.3086,52.4872,97474.0
2021-04-16 09:30:00,59.2,59.47,58.94,58.96,32966.0,52.8532,53.0943,52.6211,52.639,32966.0
2021-04-16 10:00:00,58.92,59.17,58.6,59.07,34185.0,52.6032,52.8264,52.3175,52.7372,34185.0
2021-04-16 10:30:00,59.1,59.42,58.87,59.13,39542.0,52.7639,53.0496,52.5586,52.7907,39542.0
2021-04-16 11:00:00,59.11,59.2,58.72,58.89,35879.0,52.7729,52.8532,52.4247,52.5765,35879.0
2021-04-16 11:30:00,58.88,59.07,58.76,58.9,46490.0,52.5675,52.7372,52.4604,52.5854,46490.0
2021-04-16 12:00:00,58.88,58.96,58.8,58.92,42241.0,52.5675,52.639,52.4961,52.6032,42241.0
2021-04-16 12:30:00,58.91,58.95,58.79,58.89,25609.0,52.5943,52.63,52.4872,52.5765,25609.0
2021-04-16 13:00:00,58.89,58.89,58.63,58.71,50149.0,52.5765,52.5765,52.3443,52.4158,50149.0
2021-04-16 13:30:00,58.68,58.9,58.61,58.83,47152.0,52.389,52.5854,52.3265,52.5229,47152.0
2021-04-16 14:00:00,58.8,58.94,58.74,58.79,43248.0,52.4961,52.6211,52.4425,52.4872,43248.0
2021-04-16 14:30:00,58.79,58.81,58.64,58.65,74376.0,52.4872,52.505,52.3533,52.3622,74376.0
2021-04-16 15:00:00,58.66,58.85,58.65,58.76,78777.0,52.3711,52.5407,52.3622,52.4604,78777.0
2021-04-16 15:30:00,58.78,58.86,58.66,58.73,190412.0,52.4782,52.5497,52.3711,52.4336,190412.0
2021-04-19 09:30:00,58.75,58.84,57.84,58.39,54041.0,52.4515,52.5318,51.639,52.1301,54041.0
2021-04-19 10:00:00,58.31,58.64,58.08,58.6,26172.0,52.0586,52.3533,51.8533,52.3175,26172.0
2021-04-19 10:30:00,58.55,58.56,57.99,58.07,29675.0,52.2729,52.2818,51.7729,51.8444,29675.0
2021-04-19 11:00:00,58.01,58.27,57.77,58.15,34683.0,51.7908,52.0229,51.5765,51.9158,34683.0
2021-04-19 11:30:00,58.16,58.36,57.93,58.12,30200.0,51.9247,52.1033,51.7194,51.889,30200.0
2021-04-19 12:00:00,58.09,58.3,58.04,58.25,29183.0,51.8622,52.0497,51.8176,52.0051,29183.0
2021-04-19 12:30:00,58.23,58.29,57.97,58.01,17826.0,51.9872,52.0408,51.7551,51.7908,17826.0
2021-04-19 13:00:00,57.97,58.23,57.97,58.06,20325.0,51.7551,51.9872,51.7551,51.8354,20325.0
2021-04-19 13:30:00,58.08,58.39,57.95,58.37,32253.0,51.8533,52.1301,51.7372,52.1122,32253.0
2021-04-19 14:00:00,58.4,58.47,58.26,58.32,24079.0,52.139,52.2015,52.014,52.0676,24079.0
2021-04-19 14:30:00,58.37,58.41,58.13,58.16,16303.0,52.1122,52.1479,51.8979,51.9247,16303.0
2021-04-19 15:00:00,58.17,58.28,58.04,58.13,34562.0,51.9336,52.0319,51.8176,51.8979,34562.0
2021-04-19 15:30:00,58.13,58.13,57.77,58.04,160810.0,51.8979,51.8979,51.5765,51.8176,160810.0
2021-04-20 09:30:00,57.48,57.93,57.28,57.43,55954.0,51.3176,51.7194,51.1391,51.273,55954.0
2021-04-20 10:00:00,57.45,57.48,56.55,56.66,49328.0,51.2908,51.3176,50.4873,50.5855,49328.0
2021-04-20 10:30:00,56.64,56.64,55.96,56.21,66482.0,50.5677,50.5677,49.9606,50.1838,66482.0
2021-04-20 11:00:00,56.2,56.28,55.78,55.99,57292.0,50.1748,50.2463,49.7999,49.9874,57292.0
2021-04-20 11:30:00,56.0,56.04,55.26,55.69,111705.0,49.9963,50.032,49.3356,49.7195,111705.0
2021-04-20 12:00:00,55.75,56.07,55.52,56.04,43955.0,49.7731,50.0588,49.5678,50.032,43955.0
2021-04-20 12:30:00,56.06,56.2,55.85,56.13,25641.0,50.0499,50.1748,49.8624,50.1124,25641.0
2021-04-20 13:00:00,56.11,56.16,55.85,55.96,22486.0,50.0945,50.1391,49.8624,49.9606,22486.0
2021-04-20 13:30:00,55.93,55.94,55.72,55.85,32630.0,49.9338,49.9427,49.7463,49.8624,32630.0
2021-04-20 14:00:00,55.88,56.17,55.88,56.04,66808.0,49.8892,50.1481,49.8892,50.032,66808.0
2021-04-20 14:30:00,56.02,56.1,55.85,55.91,31910.0,50.0141,50.0856,49.8624,49.9159,31910.0
2021-04-20 15:00:00,55.93,56.39,55.9,56.38,37524.0,49.9338,50.3445,49.907,50.3356,37524.0
2021-04-20 15:30:00,56.36,56.79,56.33,56.71,109155.0,50.3177,50.7016,50.2909,50.6302,109155.0
2021-04-21 09:30:00,56.87,57.58,56.32,57.54,25145.0,50.773,51.4069,50.282,51.3712,25145.0
2021-04-21 10:00:00,57.62,57.84,57.44,57.62,53047.0,51.4426,51.639,51.2819,51.4426,53047.0
2021-04-21 10:30:00,57.62,58.04,57.43,57.91,44382.0,51.4426,51.8176,51.273,51.7015,44382.0
2021-04-21 11:00:00,57.85,57.92,57.27,57.29,44579.0,51.648,51.7104,51.1301,51.148,44579.0
2021-04-21 11:30:00,57.3,57.65,57.14,57.65,18427.0,51.1569,51.4694,51.0141,51.4694,18427.0
2021-04-21 12:00:00,57.61,57.78,57.47,57.72,27647.0,51.4337,51.5855,51.3087,51.5319,27647.0
2021-04-21 12:30:00,57.74,57.87,57.71,57.73,18590.0,51.5497,51.6658,51.523,51.5408,18590.0
2021-04-21 13:00:00,57.73,57.95,57.71,57.8,18864.0,51.5408,51.7372,51.523,51.6033,18864.0
2021-04-21 13:30:00,57.79,57.97,57.73,57.95,14937.0,51.5944,51.7551,51.5408,51.7372,14937.0
2021-04-21 14:00:00,57.97,58.02,57.83,57.9,17621.0,51.7551,51.7997,51.6301,51.6926,17621.0
2021-04-21 14:30:00,57.92,57.97,57.76,57.81,20920.0,51.7104,51.7551,51.5676,51.6122,20920.0
2021-04-21 15:00:00,57.83,57.96,57.73,57.76,43129.0,51.6301,51.7462,51.5408,51.5676,43129.0
2021-04-21 15:30:00,57.77,58.01,57.75,57.78,115166.0,51.5765,51.7908,51.5587,51.5855,115166.0
2021-04-22 09:30:00,58.16,58.5,57.92,58.49,31678.0,51.9247,52.2283,51.7104,52.2193,31678.0
2021-04-22 10:00:00,58.43,58.45,57.76,57.88,26513.0,52.1658,52.1836,51.5676,51.6747,26513.0
2021-04-22 10:30:00,57.79,58.28,57.79,58.19,13805.0,51.5944,52.0319,51.5944,51.9515,13805.0
2021-04-22 11:00:00,58.21,58.67,58.21,58.59,21997.0,51.9694,52.38,51.9694,52.3086,21997.0
2021-04-22 11:30:00,58.56,58.8,58.5,58.64,14143.0,52.2818,52.4961,52.2283,52.3533,14143.0
2021-04-22 12:00:00,58.62,58.64,58.25,58.52,65750.0,52.3354,52.3533,52.0051,52.2461,65750.0
2021-04-22 12:30:00,58.45,58.56,58.37,58.51,48167.0,52.1836,52.2818,52.1122,52.2372,48167.0
2021-04-22 13:00:00,58.46,58.54,57.63,58.32,49767.0,52.1926,52.264,51.4515,52.0676,49767.0
2021-04-22 13:30:00,58.33,58.41,57.64,57.68,19048.0,52.0765,52.1479,51.4605,51.4962,19048.0
2021-04-22 14:00:00,57.5,58.01,57.37,58.01,40901.0,51.3355,51.7908,51.2194,51.7908,40901.0
2021-04-22 14:30:00,58.0,58.0,57.73,57.93,19791.0,51.7819,51.7819,51.5408,51.7194,19791.0
2021-04-22 15:00:00,57.95,58.02,57.54,57.78,22015.0,51.7372,51.7997,51.3712,51.5855,22015.0
2021-04-22 15:30:00,57.74,57.87,57.62,57.69,95555.0,51.5497,51.6658,51.4426,51.5051,95555.0
2021-04-23 09:30:00,57.91,58.56,57.58,58.39,84739.0,51.7015,52.2818,51.4069,52.1301,84739.0
2021-04-23 10:00:00,58.51,58.76,58.3,58.74,33141.0,52.2372,52.4604,52.0497,52.4425,33141.0
2021-04-23 10:30:00,58.69,59.2,58.62,58.75,58595.0,52.3979,52.8532,52.3354,52.4515,58595.0
2021-04-23 11:00:00,58.74,59.04,58.68,58.89,34900.0,52.4425,52.7104,52.389,52.5765,34900.0
2021-04-23 11:30:00,58.88,59.1,58.76,59.0,27128.0,52.5675,52.7639,52.4604,52.6747,27128.0
2021-04-23 12:00:00,58.98,59.0,58.72,58.75,11946.0,52.6568,52.6747,52.4247,52.4515,11946.0
2021-04-23 12:30:00,58.77,58.94,58.68,58.75,14707.0,52.4693,52.6211,52.389,52.4515,14707.0
2021-04-23 13:00:00,58.73,58.83,58.68,58.77,15649.0,52.4336,52.5229,52.389,52.4693,15649.0
2021-04-23 13:30:00,58.9,58.96,58.78,58.8,14589.0,52.5854,52.639,52.4782,52.4961,14589.0
2021-04-23 14:00:00,58.85,58.92,58.73,58.73,16165.0,52.5407,52.6032,52.4336,52.4336,16165.0
2021-04-23 14:30:00,58.74,59.04,58.73,59.04,26268.0,52.4425,52.7104,52.4336,52.7104,26268.0
2021-04-23 15:00:00,59.06,59.37,59.03,59.29,40316.0,52.7282,53.005,52.7014,52.9336,40316.0
2021-04-23 15:30:00,59.31,59.41,59.02,59.09,116975.0,52.9514,53.0407,52.6925,52.755,116975.0
2021-04-26 09:30:00,59.23,59.85,59.08,59.16,62496.0,52.88,53.4335,52.7461,52.8175,62496.0
2021-04-26 10:00:00,59.16,59.31,58.33,58.42,67016.0,52.8175,52.9514,52.0765,52.1568,67016.0
2021-04-26 10:30:00,58.43,58.47,57.68,57.91,105851.0,52.1658,52.2015,51.4962,51.7015,105851.0
2021-04-26 11:00:00,57.91,57.93,57.62,57.87,65990.0,51.7015,51.7194,51.4426,51.6658,65990.0
2021-04-26 11:30:00,57.88,58.03,57.63,57.73,50474.0,51.6747,51.8087,51.4515,51.5408,50474.0
2021-04-26 12:00:00,57.75,57.75,57.42,57.56,51441.0,51.5587,51.5587,51.2641,51.389,51441.0
2021-04-26 12:30:00,57.56,57.67,57.31,57.38,54471.0,51.389,51.4873,51.1658,51.2283,54471.0
2021-04-26 13:00:00,57.38,57.67,57.28,57.35,62616.0,51.2283,51.4873,51.1391,51.2016,62616.0
2021-04-26 13:30:00,57.36,57.37,57.05,57.13,58187.0,51.2105,51.2194,50.9337,51.0051,58187.0
2021-04-26 14:00:00,57.14,57.45,57.11,57.42,70520.0,51.0141,51.2908,50.9873,51.2641,70520.0
2021-04-26 14:30:00,57.4,57.47,57.0,57.06,80537.0,51.2462,51.3087,50.8891,50.9426,80537.0
2021-04-26 15:00:00,57.06,57.51,57.03,57.07,114739.0,50.9426,51.3444,50.9159,50.9516,114739.0
2021-04-26 15:30:00,57.06,57.37,56.9,57.1,284322.0,50.9426,51.2194,50.7998,50.9784,284322.0
2021-04-27 09:30:00,57.27,58.76,57.27,58.6,73656.0,51.1301,52.4604,51.1301,52.3175,73656.0
2021-04-27 10:00:00,58.59,58.87,58.43,58.69,32849.0,52.3086,52.5586,52.1658,52.3979,32849.0
2021-04-27 10:30:00,58.7,59.04,58.6,58.84,39961.0,52.4068,52.7104,52.3175,52.5318,39961.0
2021-04-27 11:00:00,58.87,58.95,58.72,58.74,86951.0,52.5586,52.63,52.4247,52.4425,86951.0
2021-04-27 11:30:00,58.76,58.91,58.64,58.85,52741.0,52.4604,52.5943,52.3533,52.5407,52741.0
2021-04-27 12:00:00,58.83,58.96,58.79,58.84,26357.0,52.5229,52.639,52.4872,52.5318,26357.0
2021-04-27 12:30:00,58.83,58.85,58.46,58.59,12136.0,52.5229,52.5407,52.1926,52.3086,12136.0
2021-04-27 13:00:00,58.62,58.73,58.5,58.6,10851.0,52.3354,52.4336,52.2283,52.3175,10851.0
2021-04-27 13:30:00,58.58,58.78,58.54,58.75,12239.0,52.2997,52.4782,52.264,52.4515,12239.0
2021-04-27 14:00:00,58.74,58.86,58.62,58.82,17292.0,52.4425,52.5497,52.3354,52.514,17292.0
2021-04-27 14:30:00,58.83,59.03,58.65,58.66,81017.0,52.5229,52.7014,52.3622,52.3711,81017.0
2021-04-27 15:00:00,58.65,58.95,58.65,58.85,26521.0,52.3622,52.63,52.3622,52.5407,26521.0
2021-04-27 15:30:00,58.82,58.92,58.7,58.73,78105.0,52.514,52.6032,52.4068,52.4336,78105.0
2021-04-28 09:30:00,58.4,58.4,57.47,58.27,51843.0,52.139,52.139,51.3087,52.0229,51843.0
2021-04-28 10:00:00,58.25,59.14,58.2,59.1,121933.0,52.0051,52.7997,51.9604,52.7639,121933.0
2021-04-28 10:30:00,59.09,59.56,59.01,59.36,103547.0,52.755,53.1746,52.6836,52.9961,103547.0
2021-04-28 11:00:00,59.36,59.42,59.01,59.12,47718.0,52.9961,53.0496,52.6836,52.7818,47718.0
2021-04-28 11:30:00,59.13,59.32,59.13,59.22,27045.0,52.7907,52.9604,52.7907,52.8711,27045.0
2021-04-28 12:00:00,59.22,59.27,59.13,59.17,18290.0,52.8711,52.9157,52.7907,52.8264,18290.0
2021-04-28 12:30:00,59.2,59.22,59.08,59.16,19507.0,52.8532,52.8711,52.7461,52.8175,19507.0
2021-04-28 13:00:00,59.17,59.2,59.02,59.07,20871.0,52.8264,52.8532,52.6925,52.7372,20871.0
2021-04-28 13:30:00,59.06,59.25,59.0,59.03,34997.0,52.7282,52.8979,52.6747,52.7014,34997.0
2021-04-28 14:00:00,59.05,59.19,58.97,59.1,34197.0,52.7193,52.8443,52.6479,52.7639,34197.0
2021-04-28 14:30:00,59.09,59.26,59.0,59.23,32898.0,52.755,52.9068,52.6747,52.88,32898.0
2021-04-28 15:00:00,59.24,59.31,59.03,59.17,44632.0,52.8889,52.9514,52.7014,52.8264,44632.0
2021-04-28 15:30:00,59.17,59.18,58.77,58.79,147444.0,52.8264,52.8354,52.4693,52.4872,147444.0
2021-04-29 09:30:00,59.64,59.9,59.19,59.28,70840.0,53.2461,53.4782,52.8443,52.9246,70840.0
2021-04-29 10:00:00,59.08,59.17,58.59,58.59,52762.0,52.7461,52.8264,52.3086,52.3086,52762.0
2021-04-29 10:30:00,58.59,58.78,58.38,58.76,41864.0,52.3086,52.4782,52.1211,52.4604,41864.0
2021-04-29 11:00:00,58.75,58.99,58.73,58.97,23854.0,52.4515,52.6657,52.4336,52.6479,23854.0
2021-04-29 11:30:00,58.97,58.97,58.71,58.75,17661.0,52.6479,52.6479,52.4158,52.4515,17661.0
2021-04-29 12:00:00,58.7,58.7,58.22,58.26,29488.0,52.4068,52.4068,51.9783,52.014,29488.0
2021-04-29 12:30:00,58.24,58.63,58.22,58.61,19884.0,51.9961,52.3443,51.9783,52.3265,19884.0
2021-04-29 13:00:00,58.6,58.73,58.48,58.7,18796.0,52.3175,52.4336,52.2104,52.4068,18796.0
2021-04-29 13:30:00,58.73,58.95,58.7,58.83,23002.0,52.4336,52.63,52.4068,52.5229,23002.0
2021-04-29 14:00:00,58.8,59.16,58.77,59.12,36710.0,52.4961,52.8175,52.4693,52.7818,36710.0
2021-04-29 14:30:00,59.15,59.22,59.05,59.13,39121.0,52.8086,52.8711,52.7193,52.7907,39121.0
2021-04-29 15:00:00,59.13,59.18,58.83,58.89,29582.0,52.7907,52.8354,52.5229,52.5765,29582.0
2021-04-29 15:30:00,58.91,59.1,58.85,59.08,106547.0,52.5943,52.7639,52.5407,52.7461,106547.0
2021-04-30 09:30:00,58.61,58.98,58.48,58.67,25932.0,52.3265,52.6568,52.2104,52.38,25932.0
2021-04-30 10:00:00,58.67,58.89,58.01,58.19,63254.0,52.38,52.5765,51.7908,51.9515,63254.0
2021-04-30 10:30:00,58.16,58.37,57.85,58.32,42992.0,51.9247,52.1122,51.648,52.0676,42992.0
2021-04-30 11:00:00,58.27,59.03,58.21,59.0,48385.0,52.0229,52.7014,51.9694,52.6747,48385.0
2021-04-30 11:30:00,58.99,59.23,58.85,59.13,67787.0,52.6657,52.88,52.5407,52.7907,67787.0
2021-04-30 12:00:00,59.16,59.29,58.79,58.88,45121.0,52.8175,52.9336,52.4872,52.5675,45121.0
2021-04-30 12:30:00,58.89,59.0,58.78,58.94,41659.0,52.5765,52.6747,52.4782,52.6211,41659.0
2021-04-30 13:00:00,58.95,59.15,58.88,59.15,29239.0,52.63,52.8086,52.5675,52.8086,29239.0
2021-04-30 13:30:00,59.13,59.24,58.81,58.97,51248.0,52.7907,52.8889,52.505,52.6479,51248.0
2021-04-30 14:00:00,59.0,59.16,58.91,59.08,48113.0,52.6747,52.8175,52.5943,52.7461,48113.0
2021-04-30 14:30:00,59.08,59.3,59.05,59.1,75833.0,52.7461,52.9425,52.7193,52.7639,75833.0
2021-04-30 15:00:00,59.09,59.22,58.94,59.17,43054.0,52.755,52.8711,52.6211,52.8264,43054.0
2021-04-30 15:30:00,59.16,59.17,58.76,58.99,230840.0,52.8175,52.8264,52.4604,52.6657,230840.0
2021-05-03 09:30:00,59.6,61.07,59.27,60.73,432051.0,53.2103,54.5227,52.9157,54.2192,432051.0
2021-05-03 10:00:00,60.72,60.94,59.96,60.67,158535.0,54.2103,54.4067,53.5317,54.1656,158535.0
2021-05-03 10:30:00,60.64,61.0,60.48,60.97,126658.0,54.1388,54.4602,53.996,54.4335,126658.0
2021-05-03 11:00:00,60.95,61.68,60.86,61.23,188034.0,54.4156,55.0673,54.3353,54.6656,188034.0
2021-05-03 11:30:00,61.25,61.65,61.15,61.22,63915.0,54.6834,55.0406,54.5942,54.6567,63915.0
2021-05-03 12:00:00,61.23,61.47,61.03,61.42,83775.0,54.6656,54.8799,54.487,54.8352,83775.0
2021-05-03 12:30:00,61.42,61.44,61.18,61.22,107959.0,54.8352,54.8531,54.6209,54.6567,107959.0
2021-05-03 13:00:00,61.21,61.43,61.12,61.35,49688.0,54.6477,54.8441,54.5674,54.7727,49688.0
2021-05-03 13:30:00,61.31,61.51,61.24,61.49,103723.0,54.737,54.9156,54.6745,54.8977,103723.0
2021-05-03 14:00:00,61.51,61.62,61.44,61.49,60469.0,54.9156,55.0138,54.8531,54.8977,60469.0
2021-05-03 14:30:00,61.48,61.98,61.43,61.88,116320.0,54.8888,55.3352,54.8441,55.2459,116320.0
2021-05-03 15:00:00,61.88,61.95,61.29,61.46,146002.0,55.2459,55.3084,54.7192,54.8709,146002.0
2021-05-03 15:30:00,61.48,62.1,61.1,61.4,1075428.0,54.8888,55.4423,54.5495,54.8174,1075428.0
2021-05-04 09:30:00,61.2,61.53,60.02,60.68,257168.0,54.6388,54.9334,53.5853,54.1746,257168.0
2021-05-04 10:00:00,60.68,61.27,60.55,61.03,331768.0,54.1746,54.7013,54.0585,54.487,331768.0
2021-05-04 10:30:00,61.03,61.45,60.84,60.9,60491.0,54.487,54.862,54.3174,54.371,60491.0
2021-05-04 11:00:00,60.84,60.95,60.44,60.94,55586.0,54.3174,54.4156,53.9603,54.4067,55586.0
2021-05-04 11:30:00,60.92,61.2,60.69,60.7,56404.0,54.3888,54.6388,54.1835,54.1924,56404.0
2021-05-04 12:00:00,60.74,61.26,60.74,61.2,40851.0,54.2281,54.6924,54.2281,54.6388,40851.0
2021-05-04 12:30:00,61.17,61.29,60.94,61.16,38046.0,54.612,54.7192,54.4067,54.6031,38046.0
2021-05-04 13:00:00,61.13,61.29,60.97,61.21,52727.0,54.5763,54.7192,54.4335,54.6477,52727.0
2021-05-04 13:30:00,61.23,61.3,60.97,61.09,35416.0,54.6656,54.7281,54.4335,54.5406,35416.0
2021-05-04 14:00:00,61.09,61.2,60.91,61.07,42603.0,54.5406,54.6388,54.3799,54.5227,42603.0
2021-05-04 14:30:00,61.07,61.29,60.95,61.23,54587.0,54.5227,54.7192,54.4156,54.6656,54587.0
2021-05-04 15:00:00,61.24,61.49,61.08,61.17,106977.0,54.6745,54.8977,54.5317,54.612,106977.0
2021-05-04 15:30:00,61.19,61.5,61.12,61.28,230084.0,54.6299,54.9066,54.5674,54.7102,230084.0
2021-05-05 09:30:00,61.75,62.3,61.44,62.04,116534.0,55.1298,55.6209,54.8531,55.3887,116534.0
2021-05-05 10:00:00,62.02,62.02,61.35,61.62,89017.0,55.3709,55.3709,54.7727,55.0138,89017.0
2021-05-05 10:30:00,61.67,61.81,61.42,61.55,59456.0,55.0584,55.1834,54.8352,54.9513,59456.0
2021-05-05 11:00:00,61.54,62.1,61.45,62.02,86778.0,54.9424,55.4423,54.862,55.3709,86778.0
2021-05-05 11:30:00,62.02,62.03,61.66,61.76,33942.0,55.3709,55.3798,55.0495,55.1388,33942.0
2021-05-05 12:00:00,61.79,62.03,61.7,61.91,37524.0,55.1656,55.3798,55.0852,55.2727,37524.0
2021-05-05 12:30:00,61.89,61.92,61.63,61.73,67148.0,55.2548,55.2816,55.0227,55.112,67148.0
2021-05-05 13:00:00,61.72,61.74,61.46,61.46,22026.0,55.1031,55.1209,54.8709,54.8709,22026.0
2021-05-05 13:30:00,61.46,61.71,61.42,61.64,31319.0,54.8709,55.0941,54.8352,55.0316,31319.0
2021-05-05 14:00:00,61.65,61.71,61.42,61.65,57731.0,55.0406,55.0941,54.8352,55.0406,57731.0
2021-05-05 14:30:00,61.67,61.74,61.58,61.67,66668.0,55.0584,55.1209,54.9781,55.0584,66668.0
2021-05-05 15:00:00,61.67,61.67,61.25,61.33,54918.0,55.0584,55.0584,54.6834,54.7549,54918.0
2021-05-05 15:30:00,61.29,61.42,61.03,61.1,177955.0,54.7192,54.8352,54.487,54.5495,177955.0
2021-05-06 09:30:00,62.01,62.38,61.45,62.11,109634.0,55.362,55.6923,54.862,55.4512,109634.0
2021-05-06 10:00:00,62.16,62.64,62.02,62.55,122345.0,55.4959,55.9244,55.3709,55.8441,122345.0
2021-05-06 10:30:00,62.62,62.63,62.23,62.54,58494.0,55.9066,55.9155,55.5584,55.8351,58494.0
2021-05-06 11:00:00,62.56,62.61,62.01,62.21,103922.0,55.853,55.8976,55.362,55.5405,103922.0
2021-05-06 11:30:00,62.24,62.48,62.11,62.31,72201.0,55.5673,55.7816,55.4512,55.6298,72201.0
2021-05-06 12:00:00,62.34,62.61,62.14,62.59,60897.0,55.6566,55.8976,55.478,55.8798,60897.0
2021-05-06 12:30:00,62.59,62.81,62.2,62.33,110992.0,55.8798,56.0762,55.5316,55.6477,110992.0
2021-05-06 13:00:00,62.33,62.41,62.05,62.17,70818.0,55.6477,55.7191,55.3977,55.5048,70818.0
2021-05-06 13:30:00,62.19,62.19,61.93,61.94,34695.0,55.5227,55.5227,55.2905,55.2995,34695.0
2021-05-06 14:00:00,61.95,62.18,61.72,61.73,39733.0,55.3084,55.5137,55.1031,55.112,39733.0
2021-05-06 14:30:00,61.71,61.96,61.57,61.91,32383.0,55.0941,55.3173,54.9691,55.2727,32383.0
2021-05-06 15:00:00,61.9,62.23,61.77,62.2,103593.0,55.2638,55.5584,55.1477,55.5316,103593.0
2021-05-06 15:30:00,62.2,62.66,62.01,62.66,156072.0,55.5316,55.9423,55.362,55.9423,156072.0
2021-05-07 09:30:00,62.03,62.88,61.82,62.2,45965.0,55.3798,56.1387,55.1923,55.5316,45965.0
2021-05-07 10:00:00,62.23,62.82,62.22,62.59,24532.0,55.5584,56.0851,55.5495,55.8798,24532.0
2021-05-07 10:30:00,62.55,62.83,62.26,62.71,34276.0,55.8441,56.0941,55.5852,55.9869,34276.0
2021-05-07 11:00:00,62.7,62.78,62.21,62.22,31630.0,55.978,56.0494,55.5405,55.5495,31630.0
2021-05-07 11:30:00,62.23,62.36,62.18,62.24,31680.0,55.5584,55.6744,55.5137,55.5673,31680.0
2021-05-07 12:00:00,62.24,62.41,62.11,62.41,31996.0,55.5673,55.7191,55.4512,55.7191,31996.0
2021-05-07 12:30:00,62.43,62.73,62.42,62.73,25614.0,55.7369,56.0048,55.728,56.0048,25614.0
2021-05-07 13:00:00,62.76,62.81,62.64,62.69,33519.0,56.0316,56.0762,55.9244,55.9691,33519.0
2021-05-07 13:30:00,62.7,62.87,62.67,62.84,24619.0,55.978,56.1298,55.9512,56.103,24619.0
2021-05-07 14:00:00,62.84,62.89,62.65,62.75,25061.0,56.103,56.1476,55.9334,56.0226,25061.0
2021-05-07 14:30:00,62.72,62.8,62.6,62.77,25383.0,55.9958,56.0673,55.8887,56.0405,25383.0
2021-05-07 15:00:00,62.76,63.09,62.73,63.04,44302.0,56.0316,56.3262,56.0048,56.2815,44302.0
2021-05-07 15:30:00,63.05,63.3,63.0,63.18,198730.0,56.2905,56.5137,56.2458,56.4065,198730.0
2021-05-10 09:30:00,63.46,63.55,62.75,63.55,124795.0,56.6565,56.7369,56.0226,56.7369,124795.0
2021-05-10 10:00:00,63.5,63.86,63.43,63.73,195502.0,56.6922,57.0136,56.6297,56.8976,195502.0
2021-05-10 10:30:00,63.73,64.13,63.71,64.12,109347.0,56.8976,57.2547,56.8797,57.2458,109347.0
2021-05-10 11:00:00,64.14,64.42,64.08,64.19,75959.0,57.2636,57.5136,57.21,57.3082,75959.0
2021-05-10 11:30:00,64.16,64.75,64.16,64.53,157275.0,57.2815,57.8082,57.2815,57.6118,157275.0
2021-05-10 12:00:00,64.53,64.82,64.51,64.65,54605.0,57.6118,57.8707,57.5939,57.7189,54605.0
2021-05-10 12:30:00,64.63,64.74,64.11,64.27,54293.0,57.7011,57.7993,57.2368,57.3797,54293.0
2021-05-10 13:00:00,64.27,64.43,64.07,64.13,50831.0,57.3797,57.5225,57.2011,57.2547,50831.0
2021-05-10 13:30:00,64.1,64.14,63.84,63.93,46911.0,57.2279,57.2636,56.9958,57.0761,46911.0
2021-05-10 14:00:00,63.92,64.16,63.76,63.83,73487.0,57.0672,57.2815,56.9243,56.9868,73487.0
2021-05-10 14:30:00,63.79,63.79,63.12,63.27,61239.0,56.9511,56.9511,56.353,56.4869,61239.0
2021-05-10 15:00:00,63.27,63.41,62.99,63.26,145957.0,56.4869,56.6119,56.2369,56.478,145957.0
2021-05-10 15:30:00,63.26,63.29,62.61,62.61,203498.0,56.478,56.5047,55.8976,55.8976,203498.0
2021-05-11 09:30:00,61.0,62.57,60.37,62.57,155647.0,54.4602,55.8619,53.8978,55.8619,155647.0
2021-05-11 10:00:00,62.52,62.56,60.85,60.88,70116.0,55.8173,55.853,54.3263,54.3531,70116.0
2021-05-11 10:30:00,60.85,61.0,60.08,60.85,69307.0,54.3263,54.4602,53.6389,54.3263,69307.0
2021-05-11 11:00:00,60.84,61.39,60.6,61.27,49821.0,54.3174,54.8084,54.1031,54.7013,49821.0
2021-05-11 11:30:00,61.29,61.87,61.22,61.5,64953.0,54.7192,55.237,54.6567,54.9066,64953.0
2021-05-11 12:00:00,61.43,61.5,61.1,61.16,38568.0,54.8441,54.9066,54.5495,54.6031,38568.0
2021-05-11 12:30:00,61.18,61.56,61.1,61.17,76854.0,54.6209,54.9602,54.5495,54.612,76854.0
2021-05-11 13:00:00,61.18,61.64,61.18,61.62,31271.0,54.6209,55.0316,54.6209,55.0138,31271.0
2021-05-11 13:30:00,61.65,62.42,61.65,62.38,73413.0,55.0406,55.728,55.0406,55.6923,73413.0
2021-05-11 14:00:00,62.41,62.61,62.0,62.59,77717.0,55.7191,55.8976,55.353,55.8798,77717.0
2021-05-11 14:30:00,62.57,62.83,62.18,62.72,81466.0,55.8619,56.0941,55.5137,55.9958,81466.0
2021-05-11 15:00:00,62.7,62.76,62.37,62.48,110299.0,55.978,56.0316,55.6834,55.7816,110299.0
2021-05-11 15:30:00,62.48,62.58,62.09,62.28,190416.0,55.7816,55.8709,55.4334,55.603,190416.0
2021-05-12 09:30:00,62.49,62.82,61.74,61.85,80076.0,55.7905,56.0851,55.1209,55.2191,80076.0
2021-05-12 10:00:00,61.92,62.38,61.7,61.72,35697.0,55.2816,55.6923,55.0852,55.1031,35697.0
2021-05-12 10:30:00,61.71,62.02,61.55,61.91,53745.0,55.0941,55.3709,54.9513,55.2727,53745.0
2021-05-12 11:00:00,61.98,62.12,61.77,61.85,25235.0,55.3352,55.4602,55.1477,55.2191,25235.0
2021-05-12 11:30:00,61.79,61.82,60.97,61.04,42267.0,55.1656,55.1923,54.4335,54.496,42267.0
2021-05-12 12:00:00,60.98,61.07,60.6,60.97,31182.0,54.4424,54.5227,54.1031,54.4335,31182.0
2021-05-12 12:30:00,60.92,61.01,60.58,60.87,32203.0,54.3888,54.4692,54.0853,54.3442,32203.0
2021-05-12 13:00:00,60.89,61.17,60.74,60.74,29043.0,54.362,54.612,54.2281,54.2281,29043.0
2021-05-12 13:30:00,60.67,60.83,60.5,60.6,28470.0,54.1656,54.3085,54.0139,54.1031,28470.0
2021-05-12 14:00:00,60.65,60.71,60.37,60.46,73676.0,54.1478,54.2013,53.8978,53.9781,73676.0
2021-05-12 14:30:00,60.44,60.58,60.25,60.26,28716.0,53.9603,54.0853,53.7907,53.7996,28716.0
2021-05-12 15:00:00,60.23,60.23,59.5,59.73,82984.0,53.7728,53.7728,53.1211,53.3264,82984.0
2021-05-12 15:30:00,59.72,59.79,59.32,59.51,273495.0,53.3175,53.38,52.9604,53.13,273495.0
2021-05-13 09:30:00,60.02,61.53,59.65,61.49,73124.0,53.5853,54.9334,53.255,54.8977,73124.0
2021-05-13 10:00:00,61.5,62.0,61.37,61.88,62019.0,54.9066,55.353,54.7906,55.2459,62019.0
2021-05-13 10:30:00,61.86,61.95,61.19,61.68,54222.0,55.228,55.3084,54.6299,55.0673,54222.0
2021-05-13 11:00:00,61.67,61.67,61.16,61.16,23145.0,55.0584,55.0584,54.6031,54.6031,23145.0
2021-05-13 11:30:00,61.13,61.31,60.87,60.9,18153.0,54.5763,54.737,54.3442,54.371,18153.0
2021-05-13 12:00:00,60.95,61.42,60.89,61.27,27447.0,54.4156,54.8352,54.362,54.7013,27447.0
2021-05-13 12:30:00,61.31,61.38,60.83,60.85,22191.0,54.737,54.7995,54.3085,54.3263,22191.0
2021-05-13 13:00:00,60.83,61.17,60.68,60.87,31091.0,54.3085,54.612,54.1746,54.3442,31091.0
2021-05-13 13:30:00,60.9,60.97,60.48,60.95,20360.0,54.371,54.4335,53.996,54.4156,20360.0
2021-05-13 14:00:00,60.99,61.47,60.99,61.47,29628.0,54.4513,54.8799,54.4513,54.8799,29628.0
2021-05-13 14:30:00,61.48,61.63,61.24,61.24,47137.0,54.8888,55.0227,54.6745,54.6745,47137.0
2021-05-13 15:00:00,61.26,61.83,61.26,61.83,27915.0,54.6924,55.2013,54.6924,55.2013,27915.0
2021-05-13 15:30:00,61.85,61.99,61.63,61.77,134636.0,55.2191,55.3441,55.0227,55.1477,134636.0
2021-05-14 09:30:00,62.28,64.08,62.24,63.83,93429.0,55.603,57.21,55.5673,56.9868,93429.0
2021-05-14 10:00:00,63.82,63.98,63.52,63.62,58251.0,56.9779,57.1208,56.7101,56.7994,58251.0
2021-05-14 10:30:00,63.66,63.99,63.54,63.82,54547.0,56.8351,57.1297,56.7279,56.9779,54547.0
2021-05-14 11:00:00,63.79,63.83,63.57,63.6,38606.0,56.9511,56.9868,56.7547,56.7815,38606.0
2021-05-14 11:30:00,63.63,63.94,63.53,63.88,49030.0,56.8083,57.0851,56.719,57.0315,49030.0
2021-05-14 12:00:00,63.89,64.02,63.67,63.73,65864.0,57.0404,57.1565,56.844,56.8976,65864.0
2021-05-14 12:30:00,63.71,64.08,63.68,64.07,37063.0,56.8797,57.21,56.8529,57.2011,37063.0
2021-05-14 13:00:00,64.07,64.16,63.97,64.08,32272.0,57.2011,57.2815,57.1118,57.21,32272.0
2021-05-14 13:30:00,64.13,64.25,64.02,64.21,25086.0,57.2547,57.3618,57.1565,57.3261,25086.0
2021-05-14 14:00:00,64.19,64.56,64.13,64.49,36682.0,57.3082,57.6386,57.2547,57.5761,36682.0
2021-05-14 14:30:00,64.51,64.71,64.44,64.62,41340.0,57.5939,57.7725,57.5314,57.6921,41340.0
2021-05-14 15:00:00,64.62,64.85,64.47,64.69,84171.0,57.6921,57.8975,57.5582,57.7546,84171.0
2021-05-14 15:30:00,64.7,64.75,64.44,64.58,157804.0,57.7636,57.8082,57.5314,57.6564,157804.0
2021-05-17 09:30:00,64.64,65.66,64.46,64.79,257883.0,57.71,58.6207,57.5493,57.8439,257883.0
2021-05-17 10:00:00,64.76,65.92,64.28,65.42,131943.0,57.8171,58.8528,57.3886,58.4064,131943.0
2021-05-17 10:30:00,65.4,65.47,64.87,65.07,119025.0,58.3885,58.451,57.9153,58.0939,119025.0
2021-05-17 11:00:00,65.05,65.46,64.77,65.21,40391.0,58.076,58.4421,57.8261,58.2189,40391.0
2021-05-17 11:30:00,65.17,65.34,64.93,65.03,91045.0,58.1832,58.335,57.9689,58.0582,91045.0
2021-05-17 12:00:00,64.98,65.43,64.92,65.39,27426.0,58.0136,58.4153,57.96,58.3796,27426.0
2021-05-17 12:30:00,65.31,65.43,65.14,65.16,38046.0,58.3082,58.4153,58.1564,58.1743,38046.0
2021-05-17 13:00:00,65.17,65.29,65.07,65.11,28447.0,58.1832,58.2903,58.0939,58.1296,28447.0
2021-05-17 13:30:00,65.1,65.28,64.98,65.26,36314.0,58.1207,58.2814,58.0136,58.2635,36314.0
2021-05-17 14:00:00,65.3,65.6,65.29,65.41,35431.0,58.2992,58.5671,58.2903,58.3975,35431.0
2021-05-17 14:30:00,65.41,65.9,65.34,65.8,42205.0,58.3975,58.8349,58.335,58.7456,42205.0
2021-05-17 15:00:00,65.78,66.1,65.76,66.05,80589.0,58.7278,59.0135,58.7099,58.9688,80589.0
2021-05-17 15:30:00,66.03,66.12,65.8,65.83,285223.0,58.951,59.0313,58.7456,58.7724,285223.0
2021-05-18 09:30:00,66.51,66.71,65.75,66.01,82090.0,59.3795,59.5581,58.701,58.9331,82090.0
2021-05-18 10:00:00,66.08,66.08,65.43,65.44,41607.0,58.9956,58.9956,58.4153,58.4242,41607.0
2021-05-18 10:30:00,65.43,65.52,64.44,64.81,136974.0,58.4153,58.4957,57.5314,57.8618,136974.0
2021-05-18 11:00:00,64.82,65.39,64.55,65.1,73838.0,57.8707,58.3796,57.6297,58.1207,73838.0
2021-05-18 11:30:00,65.03,65.18,64.79,64.98,32329.0,58.0582,58.1921,57.8439,58.0136,32329.0
2021-05-18 12:00:00,64.96,65.0,64.31,64.33,33034.0,57.9957,58.0314,57.4154,57.4332,33034.0
2021-05-18 12:30:00,64.33,64.71,64.33,64.51,40547.0,57.4332,57.7725,57.4332,57.5939,40547.0
2021-05-18 13:00:00,64.54,64.57,64.44,64.5,26759.0,57.6207,57.6475,57.5314,57.585,26759.0
2021-05-18 13:30:00,64.47,64.49,64.11,64.22,44322.0,57.5582,57.5761,57.2368,57.335,44322.0
2021-05-18 14:00:00,64.22,64.22,63.95,64.07,34545.0,57.335,57.335,57.094,57.2011,34545.0
2021-05-18 14:30:00,64.06,64.31,63.87,64.25,40094.0,57.1922,57.4154,57.0226,57.3618,40094.0
2021-05-18 15:00:00,64.25,64.63,64.22,64.51,47888.0,57.3618,57.7011,57.335,57.5939,47888.0
2021-05-18 15:30:00,64.51,64.66,63.97,63.98,153255.0,57.5939,57.7279,57.1118,57.1208,153255.0
2021-05-19 09:30:00,62.94,63.0,61.73,62.47,83853.0,56.1923,56.2458,55.112,55.7726,83853.0
2021-05-19 10:00:00,62.44,62.59,61.21,61.48,49247.0,55.7459,55.8798,54.6477,54.8888,49247.0
2021-05-19 10:30:00,61.47,61.53,60.95,61.4,79745.0,54.8799,54.9334,54.4156,54.8174,79745.0
2021-05-19 11:00:00,61.4,61.67,61.05,61.55,172848.0,54.8174,55.0584,54.5049,54.9513,172848.0
2021-05-19 11:30:00,61.58,62.09,61.45,62.09,68251.0,54.9781,55.4334,54.862,55.4334,68251.0
2021-05-19 12:00:00,62.12,62.42,62.06,62.1,32079.0,55.4602,55.728,55.4066,55.4423,32079.0
2021-05-19 12:30:00,62.08,62.2,61.86,62.07,25380.0,55.4245,55.5316,55.228,55.4155,25380.0
2021-05-19 13:00:00,62.1,62.26,61.82,61.91,25599.0,55.4423,55.5852,55.1923,55.2727,25599.0
2021-05-19 13:30:00,61.89,61.9,61.56,61.79,47892.0,55.2548,55.2638,54.9602,55.1656,47892.0
2021-05-19 14:00:00,61.82,61.98,61.35,61.8,70469.0,55.1923,55.3352,54.7727,55.1745,70469.0
2021-05-19 14:30:00,61.83,61.92,61.07,61.21,52573.0,55.2013,55.2816,54.5227,54.6477,52573.0
2021-05-19 15:00:00,61.12,61.41,61.02,61.34,79082.0,54.5674,54.8263,54.4781,54.7638,79082.0
2021-05-19 15:30:00,61.34,61.69,61.0,61.67,200694.0,54.7638,55.0763,54.4602,55.0584,200694.0
2021-05-20 09:30:00,61.55,61.65,59.34,59.43,177282.0,54.9513,55.0406,52.9782,53.0586,177282.0
2021-05-20 10:00:00,59.34,59.69,58.2,58.2,275609.0,52.9782,53.2907,51.9604,51.9604,275609.0
2021-05-20 10:30:00,58.19,59.14,58.19,58.62,175461.0,51.9515,52.7997,51.9515,52.3354,175461.0
2021-05-20 11:00:00,58.62,59.04,58.38,58.84,135891.0,52.3354,52.7104,52.1211,52.5318,135891.0
2021-05-20 11:30:00,58.82,59.16,58.61,58.7,150512.0,52.514,52.8175,52.3265,52.4068,150512.0
2021-05-20 12:00:00,58.68,59.23,58.66,58.77,99483.0,52.389,52.88,52.3711,52.4693,99483.0
2021-05-20 12:30:00,58.8,58.92,58.45,58.78,136956.0,52.4961,52.6032,52.1836,52.4782,136956.0
2021-05-20 13:00:00,58.77,59.09,58.62,58.9,92849.0,52.4693,52.755,52.3354,52.5854,92849.0
2021-05-20 13:30:00,58.94,59.07,58.7,58.89,77194.0,52.6211,52.7372,52.4068,52.5765,77194.0
2021-05-20 14:00:00,58.9,59.38,58.85,59.15,108146.0,52.5854,53.0139,52.5407,52.8086,108146.0
2021-05-20 14:30:00,59.17,59.5,59.03,59.48,142513.0,52.8264,53.1211,52.7014,53.1032,142513.0
2021-05-20 15:00:00,59.46,59.89,59.43,59.76,149568.0,53.0853,53.4692,53.0586,53.3532,149568.0
2021-05-20 15:30:00,59.74,59.95,59.59,59.7,621014.0,53.3353,53.5228,53.2014,53.2996,621014.0
2021-05-21 09:30:00,61.0,62.19,59.35,61.86,696402.0,54.4602,55.5227,52.9871,55.228,696402.0
2021-05-21 10:00:00,61.79,62.42,61.34,61.44,259597.0,55.1656,55.728,54.7638,54.8531,259597.0
2021-05-21 10:30:00,61.45,62.1,60.77,61.71,206338.0,54.862,55.4423,54.2549,55.0941,206338.0
2021-05-21 11:00:00,61.68,61.82,61.15,61.15,115729.0,55.0673,55.1923,54.5942,54.5942,115729.0
2021-05-21 11:30:00,61.13,61.58,61.13,61.21,89554.0,54.5763,54.9781,54.5763,54.6477,89554.0
2021-05-21 12:00:00,61.22,61.35,60.83,60.91,110037.0,54.6567,54.7727,54.3085,54.3799,110037.0
2021-05-21 12:30:00,60.91,60.99,60.28,60.47,162532.0,54.3799,54.4513,53.8174,53.9871,162532.0
2021-05-21 13:00:00,60.46,61.12,60.37,61.09,127716.0,53.9781,54.5674,53.8978,54.5406,127716.0
2021-05-21 13:30:00,61.1,61.92,61.09,61.79,140517.0,54.5495,55.2816,54.5406,55.1656,140517.0
2021-05-21 14:00:00,61.8,62.25,61.76,62.15,121458.0,55.1745,55.5762,55.1388,55.487,121458.0
2021-05-21 14:30:00,62.15,62.29,61.5,61.65,140148.0,55.487,55.6119,54.9066,55.0406,140148.0
2021-05-21 15:00:00,61.65,61.78,61.22,61.23,173338.0,55.0406,55.1566,54.6567,54.6656,173338.0
2021-05-21 15:30:00,61.24,61.33,60.82,60.86,445452.0,54.6745,54.7549,54.2995,54.3353,445452.0
2021-05-24 09:30:00,60.92,61.81,60.39,61.43,175982.0,54.3888,55.1834,53.9156,54.8441,175982.0
2021-05-24 10:00:00,61.47,62.49,61.44,62.25,181336.0,54.8799,55.7905,54.8531,55.5762,181336.0
2021-05-24 10:30:00,62.23,62.68,62.2,62.5,106787.0,55.5584,55.9601,55.5316,55.7994,106787.0
2021-05-24 11:00:00,62.5,62.7,62.12,62.25,81299.0,55.7994,55.978,55.4602,55.5762,81299.0
2021-05-24 11:30:00,62.22,62.33,61.69,61.74,84215.0,55.5495,55.6477,55.0763,55.1209,84215.0
2021-05-24 12:00:00,61.8,61.96,61.18,61.2,95958.0,55.1745,55.3173,54.6209,54.6388,95958.0
2021-05-24 12:30:00,61.2,61.4,61.11,61.16,85437.0,54.6388,54.8174,54.5585,54.6031,85437.0
2021-05-24 13:00:00,61.16,61.55,61.09,61.52,99191.0,54.6031,54.9513,54.5406,54.9245,99191.0
2021-05-24 13:30:00,61.49,61.6,61.26,61.31,58105.0,54.8977,54.9959,54.6924,54.737,58105.0
2021-05-24 14:00:00,61.32,61.39,61.12,61.23,43639.0,54.7459,54.8084,54.5674,54.6656,43639.0
2021-05-24 14:30:00,61.23,61.59,61.22,61.58,88017.0,54.6656,54.987,54.6567,54.9781,88017.0
2021-05-24 15:00:00,61.62,61.98,61.58,61.84,99310.0,55.0138,55.3352,54.9781,55.2102,99310.0
2021-05-24 15:30:00,61.84,61.98,61.44,61.55,281108.0,55.2102,55.3352,54.8531,54.9513,281108.0
2021-05-25 09:30:00,62.12,62.41,61.55,61.68,92776.0,55.4602,55.7191,54.9513,55.0673,92776.0
2021-05-25 10:00:00,61.72,62.33,61.56,62.2,93856.0,55.1031,55.6477,54.9602,55.5316,93856.0
2021-05-25 10:30:00,62.22,62.25,61.77,61.8,43275.0,55.5495,55.5762,55.1477,55.1745,43275.0
2021-05-25 11:00:00,61.81,61.81,61.39,61.44,51716.0,55.1834,55.1834,54.8084,54.8531,51716.0
2021-05-25 11:30:00,61.48,61.97,61.47,61.93,57482.0,54.8888,55.3263,54.8799,55.2905,57482.0
2021-05-25 12:00:00,61.94,62.14,61.9,62.1,45990.0,55.2995,55.478,55.2638,55.4423,45990.0
2021-05-25 12:30:00,62.09,62.13,61.98,62.04,28528.0,55.4334,55.4691,55.3352,55.3887,28528.0
2021-05-25 13:00:00,62.05,62.08,61.76,61.79,21600.0,55.3977,55.4245,55.1388,55.1656,21600.0
2021-05-25 13:30:00,61.75,61.88,61.69,61.83,25839.0,55.1298,55.2459,55.0763,55.2013,25839.0
2021-05-25 14:00:00,61.83,61.84,61.58,61.59,37494.0,55.2013,55.2102,54.9781,54.987,37494.0
2021-05-25 14:30:00,61.57,61.68,61.52,61.55,34417.0,54.9691,55.0673,54.9245,54.9513,34417.0
2021-05-25 15:00:00,61.5,61.5,61.25,61.32,54397.0,54.9066,54.9066,54.6834,54.7459,54397.0
2021-05-25 15:30:00,61.32,61.44,61.19,61.42,166690.0,54.7459,54.8531,54.6299,54.8352,166690.0
2021-05-26 09:30:00,62.75,64.8,62.23,63.79,244764.0,56.0226,57.8529,55.5584,56.9511,244764.0
2021-05-26 10:00:00,63.71,64.01,63.3,63.81,165970.0,56.8797,57.1475,56.5137,56.969,165970.0
2021-05-26 10:30:00,63.85,63.92,63.19,63.5,63514.0,57.0047,57.0672,56.4155,56.6922,63514.0
2021-05-26 11:00:00,63.49,63.77,63.39,63.41,42122.0,56.6833,56.9333,56.594,56.6119,42122.0
2021-05-26 11:30:00,63.37,63.74,63.31,63.62,52330.0,56.5762,56.9065,56.5226,56.7994,52330.0
2021-05-26 12:00:00,63.67,63.75,63.54,63.62,67787.0,56.844,56.9154,56.7279,56.7994,67787.0
2021-05-26 12:30:00,63.62,63.64,63.16,63.3,36057.0,56.7994,56.8172,56.3887,56.5137,36057.0
2021-05-26 13:00:00,63.26,63.52,63.26,63.41,37153.0,56.478,56.7101,56.478,56.6119,37153.0
2021-05-26 13:30:00,63.43,63.43,63.11,63.28,26702.0,56.6297,56.6297,56.344,56.4958,26702.0
2021-05-26 14:00:00,63.26,63.41,63.26,63.35,43055.0,56.478,56.6119,56.478,56.5583,43055.0
2021-05-26 14:30:00,63.36,63.63,63.33,63.63,61506.0,56.5672,56.8083,56.5404,56.8083,61506.0
2021-05-26 15:00:00,63.61,63.88,63.52,63.88,105024.0,56.7904,57.0315,56.7101,57.0315,105024.0
2021-05-26 15:30:00,63.91,63.99,63.77,63.99,194634.0,57.0583,57.1297,56.9333,57.1297,194634.0
2021-05-27 09:30:00,64.32,64.54,63.81,64.41,97737.0,57.4243,57.6207,56.969,57.5047,97737.0
2021-05-27 10:00:00,64.42,64.45,63.96,64.17,61214.0,57.5136,57.5404,57.1029,57.2904,61214.0
2021-05-27 10:30:00,64.13,64.27,63.92,64.18,48186.0,57.2547,57.3797,57.0672,57.2993,48186.0
2021-05-27 11:00:00,64.19,64.26,63.91,63.98,80400.0,57.3082,57.3707,57.0583,57.1208,80400.0
2021-05-27 11:30:00,63.95,64.18,63.76,64.1,104487.0,57.094,57.2993,56.9243,57.2279,104487.0
2021-05-27 12:00:00,64.06,64.13,63.98,64.0,17994.0,57.1922,57.2547,57.1208,57.1386,17994.0
2021-05-27 12:30:00,63.94,64.07,63.88,63.94,43118.0,57.0851,57.2011,57.0315,57.0851,43118.0
2021-05-27 13:00:00,63.94,63.96,63.8,63.87,46762.0,57.0851,57.1029,56.9601,57.0226,46762.0
2021-05-27 13:30:00,63.89,64.04,63.8,64.04,53047.0,57.0404,57.1743,56.9601,57.1743,53047.0
2021-05-27 14:00:00,64.03,64.34,64.01,64.33,32819.0,57.1654,57.4422,57.1475,57.4332,32819.0
2021-05-27 14:30:00,64.34,64.51,64.25,64.41,36102.0,57.4422,57.5939,57.3618,57.5047,36102.0
2021-05-27 15:00:00,64.41,64.68,64.29,64.64,61067.0,57.5047,57.7457,57.3975,57.71,61067.0
2021-05-27 15:30:00,64.65,64.73,64.27,64.27,148068.0,57.7189,57.7904,57.3797,57.3797,148068.0
2021-05-28 09:30:00,64.71,64.71,63.33,63.49,61871.0,57.7725,57.7725,56.5404,56.6833,61871.0
2021-05-28 10:00:00,63.5,63.51,62.58,62.74,60384.0,56.6922,56.7012,55.8709,56.0137,60384.0
2021-05-28 10:30:00,62.74,63.19,62.62,63.17,38960.0,56.0137,56.4155,55.9066,56.3976,38960.0
2021-05-28 11:00:00,63.16,63.7,63.16,63.57,69557.0,56.3887,56.8708,56.3887,56.7547,69557.0
2021-05-28 11:30:00,63.64,63.68,63.34,63.5,32319.0,56.8172,56.8529,56.5494,56.6922,32319.0
2021-05-28 12:00:00,63.47,63.61,63.41,63.61,20615.0,56.6654,56.7904,56.6119,56.7904,20615.0
2021-05-28 12:30:00,63.61,63.61,63.17,63.18,36626.0,56.7904,56.7904,56.3976,56.4065,36626.0
2021-05-28 13:00:00,63.19,63.64,63.18,63.63,16700.0,56.4155,56.8172,56.4065,56.8083,16700.0
2021-05-28 13:30:00,63.64,63.78,63.56,63.72,19034.0,56.8172,56.9422,56.7458,56.8886,19034.0
2021-05-28 14:00:00,63.71,63.74,63.4,63.53,14825.0,56.8797,56.9065,56.6029,56.719,14825.0
2021-05-28 14:30:00,63.53,63.63,63.43,63.44,20276.0,56.719,56.8083,56.6297,56.6387,20276.0
2021-05-28 15:00:00,63.47,63.54,63.3,63.4,21044.0,56.6654,56.7279,56.5137,56.6029,21044.0
2021-05-28 15:30:00,63.39,63.49,63.2,63.28,107997.0,56.594,56.6833,56.4244,56.4958,107997.0
2021-06-01 09:30:00,63.83,64.1,62.73,63.07,55737.0,56.9868,57.2279,56.0048,56.3083,55737.0
2021-06-01 10:00:00,63.1,63.49,62.92,63.13,31727.0,56.3351,56.6833,56.1744,56.3619,31727.0
2021-06-01 10:30:00,63.19,63.45,62.95,63.4,38227.0,56.4155,56.6476,56.2012,56.6029,38227.0
2021-06-01 11:00:00,63.43,63.54,63.25,63.52,33460.0,56.6297,56.7279,56.469,56.7101,33460.0
2021-06-01 11:30:00,63.49,63.84,63.39,63.63,44651.0,56.6833,56.9958,56.594,56.8083,44651.0
2021-06-01 12:00:00,63.65,63.65,63.38,63.49,20942.0,56.8261,56.8261,56.5851,56.6833,20942.0
2021-06-01 12:30:00,63.49,63.51,63.03,63.13,25583.0,56.6833,56.7012,56.2726,56.3619,25583.0
2021-06-01 13:00:00,63.14,63.19,62.93,62.93,26966.0,56.3708,56.4155,56.1833,56.1833,26966.0
2021-06-01 13:30:00,62.93,62.98,62.78,62.85,21931.0,56.1833,56.228,56.0494,56.1119,21931.0
2021-06-01 14:00:00,62.84,63.1,62.63,63.1,35364.0,56.103,56.3351,55.9155,56.3351,35364.0
2021-06-01 14:30:00,63.09,63.36,62.93,63.33,42323.0,56.3262,56.5672,56.1833,56.5404,42323.0
2021-06-01 15:00:00,63.34,63.44,63.18,63.4,47812.0,56.5494,56.6387,56.4065,56.6029,47812.0
2021-06-01 15:30:00,63.39,63.68,63.37,63.66,141993.0,56.594,56.8529,56.5762,56.8351,141993.0
2021-06-02 09:30:00,63.76,63.84,63.07,63.3,69660.0,56.9243,56.9958,56.3083,56.5137,69660.0
2021-06-02 10:00:00,63.29,63.48,63.16,63.32,44073.0,56.5047,56.6744,56.3887,56.5315,44073.0
2021-06-02 10:30:00,63.29,63.63,63.23,63.52,34728.0,56.5047,56.8083,56.4512,56.7101,34728.0
2021-06-02 11:00:00,63.51,63.8,63.45,63.72,43855.0,56.7012,56.9601,56.6476,56.8886,43855.0
2021-06-02 11:30:00,63.72,63.74,63.32,63.43,21996.0,56.8886,56.9065,56.5315,56.6297,21996.0
2021-06-02 12:00:00,63.44,63.44,63.14,63.15,30080.0,56.6387,56.6387,56.3708,56.3797,30080.0
2021-06-02 12:30:00,63.18,63.28,62.99,63.14,31550.0,56.4065,56.4958,56.2369,56.3708,31550.0
2021-06-02 13:00:00,63.16,63.33,62.93,62.93,37161.0,56.3887,56.5404,56.1833,56.1833,37161.0
2021-06-02 13:30:00,62.9,63.06,62.72,62.83,36374.0,56.1565,56.2994,55.9958,56.0941,36374.0
2021-06-02 14:00:00,62.82,62.92,62.52,62.77,37578.0,56.0851,56.1744,55.8173,56.0405,37578.0
2021-06-02 14:30:00,62.77,62.83,62.59,62.65,51357.0,56.0405,56.0941,55.8798,55.9334,51357.0
2021-06-02 15:00:00,62.66,62.76,62.56,62.61,62977.0,55.9423,56.0316,55.853,55.8976,62977.0
2021-06-02 15:30:00,62.61,62.94,62.52,62.93,204469.0,55.8976,56.1923,55.8173,56.1833,204469.0
2021-06-03 09:30:00,62.38,62.57,61.2,61.47,99320.0,55.6923,55.8619,54.6388,54.8799,99320.0
2021-06-03 10:00:00,61.45,61.84,61.3,61.83,36314.0,54.862,55.2102,54.7281,55.2013,36314.0
2021-06-03 10:30:00,61.85,62.47,61.85,62.35,32502.0,55.2191,55.7726,55.2191,55.6655,32502.0
2021-06-03 11:00:00,62.28,62.6,62.17,62.55,23438.0,55.603,55.8887,55.5048,55.8441,23438.0
2021-06-03 11:30:00,62.55,62.78,62.48,62.7,36874.0,55.8441,56.0494,55.7816,55.978,36874.0
2021-06-03 12:00:00,62.72,63.07,62.67,63.07,25216.0,55.9958,56.3083,55.9512,56.3083,25216.0
2021-06-03 12:30:00,63.08,63.15,62.78,62.84,31651.0,56.3173,56.3797,56.0494,56.103,31651.0
2021-06-03 13:00:00,62.89,63.01,62.72,62.88,31079.0,56.1476,56.2548,55.9958,56.1387,31079.0
2021-06-03 13:30:00,62.88,62.98,62.81,62.95,22183.0,56.1387,56.228,56.0762,56.2012,22183.0
2021-06-03 14:00:00,62.95,62.97,62.61,62.61,19859.0,56.2012,56.219,55.8976,55.8976,19859.0
2021-06-03 14:30:00,62.64,62.66,62.37,62.39,19484.0,55.9244,55.9423,55.6834,55.7012,19484.0
2021-06-03 15:00:00,62.37,62.52,62.34,62.47,30793.0,55.6834,55.8173,55.6566,55.7726,30793.0
2021-06-03 15:30:00,62.5,62.59,62.27,62.34,116160.0,55.7994,55.8798,55.5941,55.6566,116160.0
2021-06-04 09:30:00,62.62,62.97,61.8,61.85,51302.0,55.9066,56.219,55.1745,55.2191,51302.0
2021-06-04 10:00:00,61.85,61.85,61.12,61.36,40740.0,55.2191,55.2191,54.5674,54.7817,40740.0
2021-06-04 10:30:00,61.44,61.67,61.02,61.57,48959.0,54.8531,55.0584,54.4781,54.9691,48959.0
2021-06-04 11:00:00,61.57,61.7,61.27,61.41,27208.0,54.9691,55.0852,54.7013,54.8263,27208.0
2021-06-04 11:30:00,61.43,61.65,61.43,61.48,21474.0,54.8441,55.0406,54.8441,54.8888,21474.0
2021-06-04 12:00:00,61.52,61.58,61.42,61.57,14814.0,54.9245,54.9781,54.8352,54.9691,14814.0
2021-06-04 12:30:00,61.55,61.72,61.5,61.72,21520.0,54.9513,55.1031,54.9066,55.1031,21520.0
2021-06-04 13:00:00,61.72,61.89,61.71,61.87,21886.0,55.1031,55.2548,55.0941,55.237,21886.0
2021-06-04 13:30:00,61.85,61.9,61.73,61.82,18691.0,55.2191,55.2638,55.112,55.1923,18691.0
2021-06-04 14:00:00,61.82,61.89,61.71,61.89,17274.0,55.1923,55.2548,55.0941,55.2548,17274.0
2021-06-04 14:30:00,61.9,61.97,61.81,61.85,23264.0,55.2638,55.3263,55.1834,55.2191,23264.0
2021-06-04 15:00:00,61.88,62.0,61.71,62.0,31100.0,55.2459,55.353,55.0941,55.353,31100.0
2021-06-04 15:30:00,62.0,62.13,61.91,62.08,94324.0,55.353,55.4691,55.2727,55.4245,94324.0
2021-06-07 09:30:00,62.04,62.57,61.94,62.24,42196.0,55.3887,55.8619,55.2995,55.5673,42196.0
2021-06-07 10:00:00,62.25,62.29,61.88,61.88,27916.0,55.5762,55.6119,55.2459,55.2459,27916.0
2021-06-07 10:30:00,61.93,61.93,61.34,61.44,72496.0,55.2905,55.2905,54.7638,54.8531,72496.0
2021-06-07 11:00:00,61.42,61.53,61.18,61.32,51483.0,54.8352,54.9334,54.6209,54.7459,51483.0
2021-06-07 11:30:00,61.3,61.33,60.94,61.1,30203.0,54.7281,54.7549,54.4067,54.5495,30203.0
2021-06-07 12:00:00,61.07,61.07,60.9,60.98,26218.0,54.5227,54.5227,54.371,54.4424,26218.0
2021-06-07 12:30:00,60.96,61.22,60.89,61.22,40130.0,54.4245,54.6567,54.362,54.6567,40130.0
2021-06-07 13:00:00,61.18,61.2,61.05,61.14,30847.0,54.6209,54.6388,54.5049,54.5852,30847.0
2021-06-07 13:30:00,61.13,61.19,60.97,60.98,22414.0,54.5763,54.6299,54.4335,54.4424,22414.0
2021-06-07 14:00:00,61.0,61.31,60.96,61.26,25427.0,54.4602,54.737,54.4245,54.6924,25427.0
2021-06-07 14:30:00,61.26,61.31,61.16,61.2,27044.0,54.6924,54.737,54.6031,54.6388,27044.0
2021-06-07 15:00:00,61.22,61.29,61.17,61.27,47123.0,54.6567,54.7192,54.612,54.7013,47123.0
2021-06-07 15:30:00,61.27,61.3,61.09,61.24,116002.0,54.7013,54.7281,54.5406,54.6745,116002.0
2021-06-08 09:30:00,61.5,61.54,60.48,60.63,51863.0,54.9066,54.9424,53.996,54.1299,51863.0
2021-06-08 10:00:00,60.76,61.58,60.76,61.57,37154.0,54.246,54.9781,54.246,54.9691,37154.0
2021-06-08 10:30:00,61.54,62.0,61.51,61.98,29991.0,54.9424,55.353,54.9156,55.3352,29991.0
2021-06-08 11:00:00,61.97,62.05,61.37,61.55,23207.0,55.3263,55.3977,54.7906,54.9513,23207.0
2021-06-08 11:30:00,61.54,61.89,61.52,61.76,23791.0,54.9424,55.2548,54.9245,55.1388,23791.0
2021-06-08 12:00:00,61.79,62.09,61.79,62.09,37767.0,55.1656,55.4334,55.1656,55.4334,37767.0
2021-06-08 12:30:00,62.07,62.12,61.87,61.97,23544.0,55.4155,55.4602,55.237,55.3263,23544.0
2021-06-08 13:00:00,61.97,62.15,61.96,62.06,29520.0,55.3263,55.487,55.3173,55.4066,29520.0
2021-06-08 13:30:00,62.05,62.36,62.05,62.29,28584.0,55.3977,55.6744,55.3977,55.6119,28584.0
2021-06-08 14:00:00,62.28,62.55,62.16,62.47,69105.0,55.603,55.8441,55.4959,55.7726,69105.0
2021-06-08 14:30:00,62.47,62.57,62.31,62.54,41449.0,55.7726,55.8619,55.6298,55.8351,41449.0
2021-06-08 15:00:00,62.51,62.63,62.43,62.46,47726.0,55.8084,55.9155,55.7369,55.7637,47726.0
2021-06-08 15:30:00,62.45,62.67,62.39,62.5,166598.0,55.7548,55.9512,55.7012,55.7994,166598.0
2021-06-09 09:30:00,62.5,62.5,61.63,61.8,105586.0,55.7994,55.7994,55.0227,55.1745,105586.0
2021-06-09 10:00:00,61.8,62.43,61.77,62.29,45921.0,55.1745,55.7369,55.1477,55.6119,45921.0
2021-06-09 10:30:00,62.35,62.61,62.28,62.49,42966.0,55.6655,55.8976,55.603,55.7905,42966.0
2021-06-09 11:00:00,62.47,62.68,62.38,62.51,51243.0,55.7726,55.9601,55.6923,55.8084,51243.0
2021-06-09 11:30:00,62.51,62.52,62.09,62.21,38327.0,55.8084,55.8173,55.4334,55.5405,38327.0
2021-06-09 12:00:00,62.19,62.3,62.12,62.19,23874.0,55.5227,55.6209,55.4602,55.5227,23874.0
2021-06-09 12:30:00,62.19,62.36,62.18,62.27,24711.0,55.5227,55.6744,55.5137,55.5941,24711.0
2021-06-09 13:00:00,62.26,62.33,62.17,62.29,21812.0,55.5852,55.6477,55.5048,55.6119,21812.0
2021-06-09 13:30:00,62.28,62.29,62.04,62.09,24327.0,55.603,55.6119,55.3887,55.4334,24327.0
2021-06-09 14:00:00,62.1,62.2,62.05,62.15,20527.0,55.4423,55.5316,55.3977,55.487,20527.0
2021-06-09 14:30:00,62.13,62.57,62.13,62.48,47126.0,55.4691,55.8619,55.4691,55.7816,47126.0
2021-06-09 15:00:00,62.48,62.5,62.17,62.19,28722.0,55.7816,55.7994,55.5048,55.5227,28722.0
2021-06-09 15:30:00,62.15,62.18,61.91,62.01,108709.0,55.487,55.5137,55.2727,55.362,108709.0
2021-06-10 09:30:00,62.5,62.82,61.68,61.84,84996.0,55.7994,56.0851,55.0673,55.2102,84996.0
2021-06-10 10:00:00,61.84,62.35,61.48,61.81,62946.0,55.2102,55.6655,54.8888,55.1834,62946.0
2021-06-10 10:30:00,61.91,61.91,61.32,61.6,41002.0,55.2727,55.2727,54.7459,54.9959,41002.0
2021-06-10 11:00:00,61.62,61.79,61.44,61.53,22238.0,55.0138,55.1656,54.8531,54.9334,22238.0
2021-06-10 11:30:00,61.53,61.53,61.07,61.08,38469.0,54.9334,54.9334,54.5227,54.5317,38469.0
2021-06-10 12:00:00,61.17,61.23,60.92,60.99,32022.0,54.612,54.6656,54.3888,54.4513,32022.0
2021-06-10 12:30:00,61.0,61.39,60.99,61.31,23345.0,54.4602,54.8084,54.4513,54.737,23345.0
2021-06-10 13:00:00,61.3,61.62,61.3,61.6,34918.0,54.7281,55.0138,54.7281,54.9959,34918.0
2021-06-10 13:30:00,61.58,61.84,61.57,61.79,14792.0,54.9781,55.2102,54.9691,55.1656,14792.0
2021-06-10 14:00:00,61.79,61.79,61.5,61.52,21246.0,55.1656,55.1656,54.9066,54.9245,21246.0
2021-06-10 14:30:00,61.54,61.63,61.46,61.63,15515.0,54.9424,55.0227,54.8709,55.0227,15515.0
2021-06-10 15:00:00,61.61,61.69,61.33,61.39,38749.0,55.0048,55.0763,54.7549,54.8084,38749.0
2021-06-10 15:30:00,61.36,61.42,61.16,61.16,82758.0,54.7817,54.8352,54.6031,54.6031,82758.0
2021-06-11 09:30:00,61.62,62.54,61.62,62.1,45970.0,55.0138,55.8351,55.0138,55.4423,45970.0
2021-06-11 10:00:00,62.05,62.43,61.94,62.03,45153.0,55.3977,55.7369,55.2995,55.3798,45153.0
2021-06-11 10:30:00,62.05,62.52,62.05,62.39,32918.0,55.3977,55.8173,55.3977,55.7012,32918.0
2021-06-11 11:00:00,62.36,62.49,62.28,62.4,34925.0,55.6744,55.7905,55.603,55.7102,34925.0
2021-06-11 11:30:00,62.45,62.55,62.42,62.49,12634.0,55.7548,55.8441,55.728,55.7905,12634.0
2021-06-11 12:00:00,62.5,62.53,62.39,62.49,41967.0,55.7994,55.8262,55.7012,55.7905,41967.0
2021-06-11 12:30:00,62.48,62.59,62.37,62.54,19956.0,55.7816,55.8798,55.6834,55.8351,19956.0
2021-06-11 13:00:00,62.56,62.65,62.49,62.57,29192.0,55.853,55.9334,55.7905,55.8619,29192.0
2021-06-11 13:30:00,62.5,62.56,62.43,62.46,12803.0,55.7994,55.853,55.7369,55.7637,12803.0
2021-06-11 14:00:00,62.45,62.45,62.32,62.38,12205.0,55.7548,55.7548,55.6387,55.6923,12205.0
2021-06-11 14:30:00,62.38,62.54,62.38,62.53,12003.0,55.6923,55.8351,55.6923,55.8262,12003.0
2021-06-11 15:00:00,62.51,62.54,62.45,62.51,16736.0,55.8084,55.8351,55.7548,55.8084,16736.0
2021-06-11 15:30:00,62.5,62.65,62.46,62.62,111510.0,55.7994,55.9334,55.7637,55.9066,111510.0
2021-06-14 09:30:00,62.5,62.72,62.21,62.27,90690.0,55.7994,55.9958,55.5405,55.5941,90690.0
2021-06-14 10:00:00,62.31,62.54,62.23,62.35,35927.0,55.6298,55.8351,55.5584,55.6655,35927.0
2021-06-14 10:30:00,62.37,62.41,62.13,62.33,31497.0,55.6834,55.7191,55.4691,55.6477,31497.0
2021-06-14 11:00:00,62.33,62.42,61.77,61.8,30653.0,55.6477,55.728,55.1477,55.1745,30653.0
2021-06-14 11:30:00,61.81,61.89,61.66,61.82,46836.0,55.1834,55.2548,55.0495,55.1923,46836.0
2021-06-14 12:00:00,61.82,61.84,61.65,61.73,17363.0,55.1923,55.2102,55.0406,55.112,17363.0
2021-06-14 12:30:00,61.72,61.8,61.52,61.58,30328.0,55.1031,55.1745,54.9245,54.9781,30328.0
2021-06-14 13:00:00,61.56,61.63,61.39,61.47,21699.0,54.9602,55.0227,54.8084,54.8799,21699.0
2021-06-14 13:30:00,61.48,61.52,61.29,61.3,14884.0,54.8888,54.9245,54.7192,54.7281,14884.0
2021-06-14 14:00:00,61.3,61.38,61.23,61.26,23938.0,54.7281,54.7995,54.6656,54.6924,23938.0
2021-06-14 14:30:00,61.26,61.3,61.13,61.26,23950.0,54.6924,54.7281,54.5763,54.6924,23950.0
2021-06-14 15:00:00,61.29,61.39,61.19,61.33,31808.0,54.7192,54.8084,54.6299,54.7549,31808.0
2021-06-14 15:30:00,61.33,61.63,61.23,61.63,248769.0,54.7549,55.0227,54.6656,55.0227,248769.0
2021-06-15 09:30:00,61.54,61.9,61.04,61.38,49989.0,54.9424,55.2638,54.496,54.7995,49989.0
2021-06-15 10:00:00,61.44,61.49,60.97,61.05,48130.0,54.8531,54.8977,54.4335,54.5049,48130.0
2021-06-15 10:30:00,61.07,61.1,60.69,60.98,39430.0,54.5227,54.5495,54.1835,54.4424,39430.0
2021-06-15 11:00:00,60.93,61.03,60.7,60.7,67975.0,54.3978,54.487,54.1924,54.1924,67975.0
2021-06-15 11:30:00,60.69,60.71,60.13,60.17,47567.0,54.1835,54.2013,53.6835,53.7192,47567.0
2021-06-15 12:00:00,60.2,60.48,60.13,60.48,31640.0,53.746,53.996,53.6835,53.996,31640.0
2021-06-15 12:30:00,60.45,60.86,60.37,60.86,22810.0,53.9692,54.3353,53.8978,54.3353,22810.0
2021-06-15 13:00:00,60.82,60.97,60.72,60.95,23196.0,54.2995,54.4335,54.2103,54.4156,23196.0
2021-06-15 13:30:00,60.92,60.97,60.69,60.82,47052.0,54.3888,54.4335,54.1835,54.2995,47052.0
2021-06-15 14:00:00,60.82,61.0,60.79,60.85,26365.0,54.2995,54.4602,54.2728,54.3263,26365.0
2021-06-15 14:30:00,60.83,60.85,60.66,60.8,21233.0,54.3085,54.3263,54.1567,54.2817,21233.0
2021-06-15 15:00:00,60.8,60.86,60.69,60.75,29529.0,54.2817,54.3353,54.1835,54.237,29529.0
2021-06-15 15:30:00,60.69,60.89,60.64,60.88,146688.0,54.1835,54.362,54.1388,54.3531,146688.0
2021-06-16 09:30:00,60.6,60.85,59.1,59.5,83039.0,54.1031,54.3263,52.7639,53.1211,83039.0
2021-06-16 10:00:00,59.5,59.78,59.32,59.78,79686.0,53.1211,53.371,52.9604,53.371,79686.0
2021-06-16 10:30:00,59.75,59.77,59.46,59.56,143474.0,53.3443,53.3621,53.0853,53.1746,143474.0
2021-06-16 11:00:00,59.55,60.29,59.52,60.29,59585.0,53.1657,53.8264,53.1389,53.8264,59585.0
2021-06-16 11:30:00,60.26,60.53,60.24,60.45,38055.0,53.7996,54.0406,53.7817,53.9692,38055.0
2021-06-16 12:00:00,60.46,60.54,60.12,60.15,24090.0,53.9781,54.0496,53.6746,53.7014,24090.0
2021-06-16 12:30:00,60.17,60.19,59.86,59.88,15316.0,53.7192,53.7371,53.4425,53.4603,15316.0
2021-06-16 13:00:00,59.86,59.89,59.65,59.68,19918.0,53.4425,53.4692,53.255,53.2818,19918.0
2021-06-16 13:30:00,59.68,59.78,59.58,59.72,21821.0,53.2818,53.371,53.1925,53.3175,21821.0
2021-06-16 14:00:00,59.68,60.25,59.24,60.06,48068.0,53.2818,53.7907,52.8889,53.621,48068.0
2021-06-16 14:30:00,60.05,60.25,59.81,60.04,39970.0,53.6121,53.7907,53.3978,53.6032,39970.0
2021-06-16 15:00:00,60.01,60.46,59.92,60.23,43247.0,53.5764,53.9781,53.496,53.7728,43247.0
2021-06-16 15:30:00,60.25,60.57,60.04,60.54,137715.0,53.7907,54.0763,53.6032,54.0496,137715.0
2021-06-17 09:30:00,60.53,60.64,59.38,59.47,49183.0,54.0406,54.1388,53.0139,53.0943,49183.0
2021-06-17 10:00:00,59.46,59.73,58.9,58.97,51595.0,53.0853,53.3264,52.5854,52.6479,51595.0
2021-06-17 10:30:00,58.89,59.05,58.34,58.35,57080.0,52.5765,52.7193,52.0854,52.0943,57080.0
2021-06-17 11:00:00,58.35,58.37,57.62,57.73,83333.0,52.0943,52.1122,51.4426,51.5408,83333.0
2021-06-17 11:30:00,57.8,58.02,57.51,57.71,77758.0,51.6033,51.7997,51.3444,51.523,77758.0
2021-06-17 12:00:00,57.65,57.83,57.35,57.48,40816.0,51.4694,51.6301,51.2016,51.3176,40816.0
2021-06-17 12:30:00,57.43,57.97,57.42,57.97,32169.0,51.273,51.7551,51.2641,51.7551,32169.0
2021-06-17 13:00:00,58.0,58.5,57.89,58.33,78413.0,51.7819,52.2283,51.6837,52.0765,78413.0
2021-06-17 13:30:00,58.3,58.47,58.19,58.34,41327.0,52.0497,52.2015,51.9515,52.0854,41327.0
2021-06-17 14:00:00,58.35,58.38,58.09,58.28,28488.0,52.0943,52.1211,51.8622,52.0319,28488.0
2021-06-17 14:30:00,58.16,58.18,57.9,57.95,33191.0,51.9247,51.9426,51.6926,51.7372,33191.0
2021-06-17 15:00:00,57.95,58.31,57.87,58.31,104770.0,51.7372,52.0586,51.6658,52.0586,104770.0
2021-06-17 15:30:00,58.32,58.46,58.2,58.25,154224.0,52.0676,52.1926,51.9604,52.0051,154224.0
2021-06-18 09:30:00,57.36,57.93,56.52,57.35,190333.0,51.2105,51.7194,50.4605,51.2016,190333.0
2021-06-18 10:00:00,57.33,57.38,56.71,57.07,46395.0,51.1837,51.2283,50.6302,50.9516,46395.0
2021-06-18 10:30:00,57.05,57.49,56.92,57.44,83857.0,50.9337,51.3265,50.8177,51.2819,83857.0
2021-06-18 11:00:00,57.4,58.17,57.29,57.74,127841.0,51.2462,51.9336,51.148,51.5497,127841.0
2021-06-18 11:30:00,57.78,58.35,57.75,58.05,50695.0,51.5855,52.0943,51.5587,51.8265,50695.0
2021-06-18 12:00:00,58.03,58.03,57.77,57.83,27019.0,51.8087,51.8087,51.5765,51.6301,27019.0
2021-06-18 12:30:00,57.85,57.85,57.53,57.53,25566.0,51.648,51.648,51.3623,51.3623,25566.0
2021-06-18 13:00:00,57.52,57.7,57.36,57.43,30095.0,51.3533,51.514,51.2105,51.273,30095.0
2021-06-18 13:30:00,57.46,57.63,57.38,57.46,25235.0,51.2998,51.4515,51.2283,51.2998,25235.0
2021-06-18 14:00:00,57.46,57.65,57.38,57.43,29828.0,51.2998,51.4694,51.2283,51.273,29828.0
2021-06-18 14:30:00,57.41,57.41,57.0,57.06,32204.0,51.2551,51.2551,50.8891,50.9426,32204.0
2021-06-18 15:00:00,57.07,57.49,57.0,57.35,56276.0,50.9516,51.3265,50.8891,51.2016,56276.0
2021-06-18 15:30:00,57.35,57.44,57.13,57.23,166273.0,51.2016,51.2819,51.0051,51.0944,166273.0
2021-06-21 09:30:00,57.87,59.06,57.76,58.55,65422.0,51.6658,52.7282,51.5676,52.2729,65422.0
2021-06-21 10:00:00,58.62,58.79,58.29,58.72,34244.0,52.3354,52.4872,52.0408,52.4247,34244.0
2021-06-21 10:30:00,58.71,59.0,58.69,58.79,31339.0,52.4158,52.6747,52.3979,52.4872,31339.0
2021-06-21 11:00:00,58.79,58.8,58.46,58.73,41922.0,52.4872,52.4961,52.1926,52.4336,41922.0
2021-06-21 11:30:00,58.72,59.0,58.69,58.94,30216.0,52.4247,52.6747,52.3979,52.6211,30216.0
2021-06-21 12:00:00,58.92,58.95,58.71,58.73,11283.0,52.6032,52.63,52.4158,52.4336,11283.0
2021-06-21 12:30:00,58.7,58.71,58.5,58.53,38119.0,52.4068,52.4158,52.2283,52.2551,38119.0
2021-06-21 13:00:00,58.54,58.68,58.52,58.64,18551.0,52.264,52.389,52.2461,52.3533,18551.0
2021-06-21 13:30:00,58.63,58.69,58.51,58.64,22834.0,52.3443,52.3979,52.2372,52.3533,22834.0
2021-06-21 14:00:00,58.67,58.76,58.64,58.66,17586.0,52.38,52.4604,52.3533,52.3711,17586.0
2021-06-21 14:30:00,58.68,58.75,58.58,58.72,20877.0,52.389,52.4515,52.2997,52.4247,20877.0
2021-06-21 15:00:00,58.72,58.92,58.64,58.74,21407.0,52.4247,52.6032,52.3533,52.4425,21407.0
2021-06-21 15:30:00,58.75,58.79,58.58,58.68,134590.0,52.4515,52.4872,52.2997,52.389,134590.0
2021-06-22 09:30:00,58.17,58.57,57.83,58.49,71695.0,51.9336,52.2908,51.6301,52.2193,71695.0
2021-06-22 10:00:00,58.47,58.84,58.27,58.76,20878.0,52.2015,52.5318,52.0229,52.4604,20878.0
2021-06-22 10:30:00,58.77,59.06,58.64,59.01,19423.0,52.4693,52.7282,52.3533,52.6836,19423.0
2021-06-22 11:00:00,58.9,59.28,58.87,59.05,20474.0,52.5854,52.9246,52.5586,52.7193,20474.0
2021-06-22 11:30:00,59.06,59.08,58.89,59.04,12267.0,52.7282,52.7461,52.5765,52.7104,12267.0
2021-06-22 12:00:00,59.06,59.17,58.97,59.01,13021.0,52.7282,52.8264,52.6479,52.6836,13021.0
2021-06-22 12:30:00,59.02,59.05,58.84,59.01,12298.0,52.6925,52.7193,52.5318,52.6836,12298.0
2021-06-22 13:00:00,59.02,59.17,58.92,58.98,40771.0,52.6925,52.8264,52.6032,52.6568,40771.0
2021-06-22 13:30:00,59.0,59.0,58.83,58.92,37460.0,52.6747,52.6747,52.5229,52.6032,37460.0
2021-06-22 14:00:00,58.91,59.22,58.91,59.17,24972.0,52.5943,52.8711,52.5943,52.8264,24972.0
2021-06-22 14:30:00,59.16,59.27,59.12,59.14,40976.0,52.8175,52.9157,52.7818,52.7997,40976.0
2021-06-22 15:00:00,59.14,59.38,59.12,59.31,35778.0,52.7997,53.0139,52.7818,52.9514,35778.0
2021-06-22 15:30:00,59.31,59.37,59.17,59.35,165125.0,52.9514,53.005,52.8264,52.9871,165125.0
2021-06-23 09:30:00,59.52,59.77,58.97,59.15,59593.0,53.1389,53.3621,52.6479,52.8086,59593.0
2021-06-23 10:00:00,59.13,59.46,58.94,59.43,26624.0,52.7907,53.0853,52.6211,53.0586,26624.0
2021-06-23 10:30:00,59.39,59.45,59.22,59.36,57523.0,53.0229,53.0764,52.8711,52.9961,57523.0
2021-06-23 11:00:00,59.36,59.47,59.04,59.14,30200.0,52.9961,53.0943,52.7104,52.7997,30200.0
2021-06-23 11:30:00,59.07,59.23,58.9,59.17,68821.0,52.7372,52.88,52.5854,52.8264,68821.0
2021-06-23 12:00:00,59.15,59.43,59.15,59.42,16666.0,52.8086,53.0586,52.8086,53.0496,16666.0
2021-06-23 12:30:00,59.42,59.5,59.27,59.4,38024.0,53.0496,53.1211,52.9157,53.0318,38024.0
2021-06-23 13:00:00,59.39,59.49,59.37,59.44,44479.0,53.0229,53.1121,53.005,53.0675,44479.0
2021-06-23 13:30:00,59.44,59.52,59.33,59.39,32533.0,53.0675,53.1389,52.9693,53.0229,32533.0
2021-06-23 14:00:00,59.38,59.55,59.32,59.45,62269.0,53.0139,53.1657,52.9604,53.0764,62269.0
2021-06-23 14:30:00,59.45,59.69,59.43,59.6,28342.0,53.0764,53.2907,53.0586,53.2103,28342.0
2021-06-23 15:00:00,59.59,60.0,59.59,59.98,66169.0,53.2014,53.5675,53.2014,53.5496,66169.0
2021-06-23 15:30:00,59.99,60.16,59.93,60.09,240468.0,53.5585,53.7103,53.505,53.6478,240468.0
2021-06-24 09:30:00,60.57,60.57,59.58,59.96,44635.0,54.0763,54.0763,53.1925,53.5317,44635.0
2021-06-24 10:00:00,59.91,60.23,59.75,60.16,15354.0,53.4871,53.7728,53.3443,53.7103,15354.0
2021-06-24 10:30:00,60.14,60.32,59.96,60.09,47648.0,53.6924,53.8531,53.5317,53.6478,47648.0
2021-06-24 11:00:00,60.12,60.2,60.01,60.11,26080.0,53.6746,53.746,53.5764,53.6657,26080.0
2021-06-24 11:30:00,60.13,60.36,60.05,60.2,41497.0,53.6835,53.8889,53.6121,53.746,41497.0
2021-06-24 12:00:00,60.19,60.47,60.13,60.47,29741.0,53.7371,53.9871,53.6835,53.9871,29741.0
2021-06-24 12:30:00,60.48,61.12,60.43,61.08,60718.0,53.996,54.5674,53.9514,54.5317,60718.0
2021-06-24 13:00:00,61.05,61.26,60.97,61.09,49672.0,54.5049,54.6924,54.4335,54.5406,49672.0
2021-06-24 13:30:00,61.13,61.51,61.13,61.38,73486.0,54.5763,54.9156,54.5763,54.7995,73486.0
2021-06-24 14:00:00,61.4,61.53,61.33,61.52,41574.0,54.8174,54.9334,54.7549,54.9245,41574.0
2021-06-24 14:30:00,61.53,61.53,61.25,61.36,56326.0,54.9334,54.9334,54.6834,54.7817,56326.0
2021-06-24 15:00:00,61.36,61.44,61.21,61.24,42307.0,54.7817,54.8531,54.6477,54.6745,42307.0
2021-06-24 15:30:00,61.24,61.31,61.01,61.17,193574.0,54.6745,54.737,54.4692,54.612,193574.0
2021-06-25 09:30:00,63.56,63.75,62.37,63.27,258689.0,56.7458,56.9154,55.6834,56.4869,258689.0
2021-06-25 10:00:00,63.22,63.56,62.83,63.26,113798.0,56.4422,56.7458,56.0941,56.478,113798.0
2021-06-25 10:30:00,63.25,63.44,63.11,63.23,87191.0,56.469,56.6387,56.344,56.4512,87191.0
2021-06-25 11:00:00,63.23,63.77,63.16,63.71,103847.0,56.4512,56.9333,56.3887,56.8797,103847.0
2021-06-25 11:30:00,63.7,63.92,63.54,63.86,99435.0,56.8708,57.0672,56.7279,57.0136,99435.0
2021-06-25 12:00:00,63.86,63.98,63.63,63.76,108086.0,57.0136,57.1208,56.8083,56.9243,108086.0
2021-06-25 12:30:00,63.76,63.97,63.63,63.72,82051.0,56.9243,57.1118,56.8083,56.8886,82051.0
2021-06-25 13:00:00,63.72,63.72,63.28,63.34,78579.0,56.8886,56.8886,56.4958,56.5494,78579.0
2021-06-25 13:30:00,63.36,63.58,63.18,63.52,52181.0,56.5672,56.7636,56.4065,56.7101,52181.0
2021-06-25 14:00:00,63.5,63.68,63.44,63.58,40561.0,56.6922,56.8529,56.6387,56.7636,40561.0
2021-06-25 14:30:00,63.59,63.69,63.46,63.49,114578.0,56.7726,56.8619,56.6565,56.6833,114578.0
2021-06-25 15:00:00,63.49,63.7,63.45,63.49,95940.0,56.6833,56.8708,56.6476,56.6833,95940.0
2021-06-25 15:30:00,63.48,63.56,63.27,63.4,424368.0,56.6744,56.7458,56.4869,56.6029,424368.0
2021-06-28 09:30:00,63.12,63.12,61.94,62.32,125331.0,56.353,56.353,55.2995,55.6387,125331.0
2021-06-28 10:00:00,62.28,62.33,61.42,61.89,86718.0,55.603,55.6477,54.8352,55.2548,86718.0
2021-06-28 10:30:00,61.79,61.89,61.42,61.61,54070.0,55.1656,55.2548,54.8352,55.0048,54070.0
2021-06-28 11:00:00,61.59,61.75,61.4,61.56,52411.0,54.987,55.1298,54.8174,54.9602,52411.0
2021-06-28 11:30:00,61.53,61.71,61.31,61.51,44017.0,54.9334,55.0941,54.737,54.9156,44017.0
2021-06-28 12:00:00,61.52,61.73,61.44,61.5,55440.0,54.9245,55.112,54.8531,54.9066,55440.0
2021-06-28 12:30:00,61.49,61.49,61.16,61.22,60048.0,54.8977,54.8977,54.6031,54.6567,60048.0
2021-06-28 13:00:00,61.22,61.23,60.43,60.5,146649.0,54.6567,54.6656,53.9514,54.0139,146649.0
2021-06-28 13:30:00,60.46,60.73,60.38,60.61,76758.0,53.9781,54.2192,53.9067,54.1121,76758.0
2021-06-28 14:00:00,60.61,60.86,60.5,60.77,77557.0,54.1121,54.3353,54.0139,54.2549,77557.0
2021-06-28 14:30:00,60.78,60.89,60.47,60.53,90073.0,54.2638,54.362,53.9871,54.0406,90073.0
2021-06-28 15:00:00,60.54,60.83,60.45,60.77,142875.0,54.0496,54.3085,53.9692,54.2549,142875.0
2021-06-28 15:30:00,60.77,60.91,60.66,60.7,208197.0,54.2549,54.3799,54.1567,54.1924,208197.0
2021-06-29 09:30:00,61.01,61.4,60.33,60.48,81555.0,54.4692,54.8174,53.8621,53.996,81555.0
2021-06-29 10:00:00,60.51,61.07,60.44,60.95,94893.0,54.0228,54.5227,53.9603,54.4156,94893.0
2021-06-29 10:30:00,60.98,61.32,60.64,61.2,76009.0,54.4424,54.7459,54.1388,54.6388,76009.0
2021-06-29 11:00:00,61.18,61.66,61.15,61.44,42971.0,54.6209,55.0495,54.5942,54.8531,42971.0
2021-06-29 11:30:00,61.43,61.43,60.97,61.11,41581.0,54.8441,54.8441,54.4335,54.5585,41581.0
2021-06-29 12:00:00,61.12,61.16,60.62,60.62,37687.0,54.5674,54.6031,54.121,54.121,37687.0
2021-06-29 12:30:00,60.62,60.69,60.51,60.51,36362.0,54.121,54.1835,54.0228,54.0228,36362.0
2021-06-29 13:00:00,60.52,60.59,60.36,60.42,46315.0,54.0317,54.0942,53.8889,53.9424,46315.0
2021-06-29 13:30:00,60.43,60.62,60.34,60.62,53079.0,53.9514,54.121,53.871,54.121,53079.0
2021-06-29 14:00:00,60.64,60.72,60.53,60.59,39528.0,54.1388,54.2103,54.0406,54.0942,39528.0
2021-06-29 14:30:00,60.58,60.62,60.3,60.54,37911.0,54.0853,54.121,53.8353,54.0496,37911.0
2021-06-29 15:00:00,60.52,60.76,60.5,60.68,46584.0,54.0317,54.246,54.0139,54.1746,46584.0
2021-06-29 15:30:00,60.67,60.72,60.51,60.53,197246.0,54.1656,54.2103,54.0228,54.0406,197246.0
2021-06-30 09:30:00,60.4,61.25,60.25,61.06,99942.0,53.9246,54.6834,53.7907,54.5138,99942.0
2021-06-30 10:00:00,61.17,61.61,61.09,61.35,156665.0,54.612,55.0048,54.5406,54.7727,156665.0
2021-06-30 10:30:00,61.37,61.45,60.91,60.91,81222.0,54.7906,54.862,54.3799,54.3799,81222.0
2021-06-30 11:00:00,60.92,60.92,60.56,60.75,27416.0,54.3888,54.3888,54.0674,54.237,27416.0
2021-06-30 11:30:00,60.75,61.03,60.74,60.96,26122.0,54.237,54.487,54.2281,54.4245,26122.0
2021-06-30 12:00:00,60.94,61.28,60.94,61.26,47114.0,54.4067,54.7102,54.4067,54.6924,47114.0
2021-06-30 12:30:00,61.29,61.35,61.1,61.11,26018.0,54.7192,54.7727,54.5495,54.5585,26018.0
2021-06-30 13:00:00,61.1,61.14,60.95,61.0,35941.0,54.5495,54.5852,54.4156,54.4602,35941.0
2021-06-30 13:30:00,60.98,61.13,60.86,61.13,18306.0,54.4424,54.5763,54.3353,54.5763,18306.0
2021-06-30 14:00:00,61.1,61.26,60.73,61.23,90941.0,54.5495,54.6924,54.2192,54.6656,90941.0
2021-06-30 14:30:00,61.23,61.47,61.18,61.45,55276.0,54.6656,54.8799,54.6209,54.862,55276.0
2021-06-30 15:00:00,61.42,61.75,61.37,61.67,46474.0,54.8352,55.1298,54.7906,55.0584,46474.0
2021-06-30 15:30:00,61.65,61.69,61.49,61.64,184149.0,55.0406,55.0763,54.8977,55.0316,184149.0
2021-07-01 09:30:00,62.19,62.51,61.79,62.4,90280.0,55.5227,55.8084,55.1656,55.7102,90280.0
2021-07-01 10:00:00,62.33,63.07,62.18,62.79,109001.0,55.6477,56.3083,55.5137,56.0583,109001.0
2021-07-01 10:30:00,62.8,63.01,62.6,62.75,89102.0,56.0673,56.2548,55.8887,56.0226,89102.0
2021-07-01 11:00:00,62.74,63.05,62.67,62.87,71095.0,56.0137,56.2905,55.9512,56.1298,71095.0
2021-07-01 11:30:00,62.89,62.95,62.78,62.81,35564.0,56.1476,56.2012,56.0494,56.0762,35564.0
2021-07-01 12:00:00,62.8,62.82,62.61,62.68,34915.0,56.0673,56.0851,55.8976,55.9601,34915.0
2021-07-01 12:30:00,62.66,62.79,62.54,62.64,44989.0,55.9423,56.0583,55.8351,55.9244,44989.0
2021-07-01 13:00:00,62.64,62.84,62.62,62.66,68997.0,55.9244,56.103,55.9066,55.9423,68997.0
2021-07-01 13:30:00,62.69,62.7,62.48,62.57,23975.0,55.9691,55.978,55.7816,55.8619,23975.0
2021-07-01 14:00:00,62.6,62.62,62.37,62.62,32938.0,55.8887,55.9066,55.6834,55.9066,32938.0
2021-07-01 14:30:00,62.63,62.71,62.54,62.59,32700.0,55.9155,55.9869,55.8351,55.8798,32700.0
2021-07-01 15:00:00,62.6,62.93,62.6,62.88,96817.0,55.8887,56.1833,55.8887,56.1387,96817.0
2021-07-01 15:30:00,62.88,62.88,62.4,62.5,223762.0,56.1387,56.1387,55.7102,55.7994,223762.0
2021-07-02 09:30:00,62.5,62.86,61.94,62.41,80937.0,55.7994,56.1208,55.2995,55.7191,80937.0
2021-07-02 10:00:00,62.42,62.53,62.21,62.47,43769.0,55.728,55.8262,55.5405,55.7726,43769.0
2021-07-02 10:30:00,62.48,62.62,62.25,62.31,46671.0,55.7816,55.9066,55.5762,55.6298,46671.0
2021-07-02 11:00:00,62.29,62.29,62.15,62.16,17723.0,55.6119,55.6119,55.487,55.4959,17723.0
2021-07-02 11:30:00,62.17,62.19,61.9,62.02,29891.0,55.5048,55.5227,55.2638,55.3709,29891.0
2021-07-02 12:00:00,62.07,62.1,61.9,62.02,16447.0,55.4155,55.4423,55.2638,55.3709,16447.0
2021-07-02 12:30:00,61.98,62.41,61.97,62.33,25501.0,55.3352,55.7191,55.3263,55.6477,25501.0
2021-07-02 13:00:00,62.31,62.41,62.29,62.35,25508.0,55.6298,55.7191,55.6119,55.6655,25508.0
2021-07-02 13:30:00,62.35,62.36,62.06,62.12,14808.0,55.6655,55.6744,55.4066,55.4602,14808.0
2021-07-02 14:00:00,62.14,62.24,62.09,62.24,13336.0,55.478,55.5673,55.4334,55.5673,13336.0
2021-07-02 14:30:00,62.23,62.26,62.13,62.2,46776.0,55.5584,55.5852,55.4691,55.5316,46776.0
2021-07-02 15:00:00,62.2,62.34,62.2,62.32,31561.0,55.5316,55.6566,55.5316,55.6387,31561.0
2021-07-02 15:30:00,62.3,62.4,62.12,62.25,116296.0,55.6209,55.7102,55.4602,55.5762,116296.0
2021-07-06 09:30:00,62.17,62.4,60.11,60.55,142333.0,55.5048,55.7102,53.6657,54.0585,142333.0
2021-07-06 10:00:00,60.55,60.56,59.75,59.82,216035.0,54.0585,54.0674,53.3443,53.4068,216035.0
2021-07-06 10:30:00,59.79,59.9,59.49,59.58,108836.0,53.38,53.4782,53.1121,53.1925,108836.0
2021-07-06 11:00:00,59.58,59.92,59.57,59.91,132376.0,53.1925,53.496,53.1836,53.4871,132376.0
2021-07-06 11:30:00,59.9,60.37,59.84,59.95,107630.0,53.4782,53.8978,53.4246,53.5228,107630.0
2021-07-06 12:00:00,59.93,60.35,59.75,59.9,124545.0,53.505,53.8799,53.3443,53.4782,124545.0
2021-07-06 12:30:00,59.89,60.0,59.74,59.99,128537.0,53.4692,53.5675,53.3353,53.5585,128537.0
2021-07-06 13:00:00,60.0,60.36,60.0,60.35,55387.0,53.5675,53.8889,53.5675,53.8799,55387.0
2021-07-06 13:30:00,60.34,60.47,60.28,60.3,44384.0,53.871,53.9871,53.8174,53.8353,44384.0
2021-07-06 14:00:00,60.31,60.31,60.01,60.2,98261.0,53.8442,53.8442,53.5764,53.746,98261.0
2021-07-06 14:30:00,60.19,60.36,60.07,60.3,88170.0,53.7371,53.8889,53.63,53.8353,88170.0
2021-07-06 15:00:00,60.3,60.49,60.3,60.48,87420.0,53.8353,54.0049,53.8353,53.996,87420.0
2021-07-06 15:30:00,60.49,60.66,60.38,60.52,210312.0,54.0049,54.1567,53.9067,54.0317,210312.0
2021-07-07 09:30:00,59.99,61.12,59.99,60.74,115693.0,53.5585,54.5674,53.5585,54.2281,115693.0
2021-07-07 10:00:00,60.66,60.66,59.88,59.94,83263.0,54.1567,54.1567,53.4603,53.5139,83263.0
2021-07-07 10:30:00,59.94,60.03,59.64,59.82,61437.0,53.5139,53.5942,53.2461,53.4068,61437.0
2021-07-07 11:00:00,59.8,60.43,59.78,60.43,62337.0,53.3889,53.9514,53.371,53.9514,62337.0
2021-07-07 11:30:00,60.43,60.75,60.39,60.56,81578.0,53.9514,54.237,53.9156,54.0674,81578.0
2021-07-07 12:00:00,60.59,60.89,60.51,60.89,28980.0,54.0942,54.362,54.0228,54.362,28980.0
2021-07-07 12:30:00,60.89,61.02,60.77,60.79,25890.0,54.362,54.4781,54.2549,54.2728,25890.0
2021-07-07 13:00:00,60.82,60.96,60.53,60.53,78265.0,54.2995,54.4245,54.0406,54.0406,78265.0
2021-07-07 13:30:00,60.51,60.95,60.5,60.75,38243.0,54.0228,54.4156,54.0139,54.237,38243.0
2021-07-07 14:00:00,60.77,60.93,60.38,60.5,80449.0,54.2549,54.3978,53.9067,54.0139,80449.0
2021-07-07 14:30:00,60.47,60.75,60.39,60.72,52209.0,53.9871,54.237,53.9156,54.2103,52209.0
2021-07-07 15:00:00,60.74,60.93,60.65,60.92,72455.0,54.2281,54.3978,54.1478,54.3888,72455.0
2021-07-07 15:30:00,60.91,60.98,60.72,60.72,232184.0,54.3799,54.4424,54.2103,54.2103,232184.0
2021-07-08 09:30:00,59.43,59.43,57.82,58.3,185748.0,53.0586,53.0586,51.6212,52.0497,185748.0
2021-07-08 10:00:00,58.31,59.54,57.97,59.51,148026.0,52.0586,53.1568,51.7551,53.13,148026.0
2021-07-08 10:30:00,59.59,59.93,59.44,59.6,102086.0,53.2014,53.505,53.0675,53.2103,102086.0
2021-07-08 11:00:00,59.58,60.69,59.58,60.53,56970.0,53.1925,54.1835,53.1925,54.0406,56970.0
2021-07-08 11:30:00,60.51,60.94,60.37,60.94,52849.0,54.0228,54.4067,53.8978,54.4067,52849.0
2021-07-08 12:00:00,60.89,61.04,60.76,60.9,38892.0,54.362,54.496,54.246,54.371,38892.0
2021-07-08 12:30:00,60.9,61.01,60.82,60.98,38073.0,54.371,54.4692,54.2995,54.4424,38073.0
2021-07-08 13:00:00,61.0,61.0,60.68,60.91,32745.0,54.4602,54.4602,54.1746,54.3799,32745.0
2021-07-08 13:30:00,60.91,60.92,60.62,60.76,44035.0,54.3799,54.3888,54.121,54.246,44035.0
2021-07-08 14:00:00,60.77,60.9,60.6,60.65,42483.0,54.2549,54.371,54.1031,54.1478,42483.0
2021-07-08 14:30:00,60.64,60.75,60.54,60.7,37315.0,54.1388,54.237,54.0496,54.1924,37315.0
2021-07-08 15:00:00,60.71,60.89,60.69,60.88,62966.0,54.2013,54.362,54.1835,54.3531,62966.0
2021-07-08 15:30:00,60.88,61.01,60.44,60.72,279840.0,54.3531,54.4692,53.9603,54.2103,279840.0
2021-07-09 09:30:00,61.62,62.96,61.47,62.65,224411.0,55.0138,56.2101,54.8799,55.9334,224411.0
2021-07-09 10:00:00,62.65,63.01,62.65,62.94,115638.0,55.9334,56.2548,55.9334,56.1923,115638.0
2021-07-09 10:30:00,62.98,63.0,62.18,62.19,67255.0,56.228,56.2458,55.5137,55.5227,67255.0
2021-07-09 11:00:00,62.23,62.41,62.12,62.16,66450.0,55.5584,55.7191,55.4602,55.4959,66450.0
2021-07-09 11:30:00,62.16,62.63,62.16,62.52,34854.0,55.4959,55.9155,55.4959,55.8173,34854.0
2021-07-09 12:00:00,62.52,62.55,62.3,62.43,49843.0,55.8173,55.8441,55.6209,55.7369,49843.0
2021-07-09 12:30:00,62.42,62.53,62.4,62.44,42181.0,55.728,55.8262,55.7102,55.7459,42181.0
2021-07-09 13:00:00,62.45,62.66,62.41,62.65,35919.0,55.7548,55.9423,55.7191,55.9334,35919.0
2021-07-09 13:30:00,62.66,62.8,62.58,62.73,13441.0,55.9423,56.0673,55.8709,56.0048,13441.0
2021-07-09 14:00:00,62.71,62.99,62.69,62.96,18870.0,55.9869,56.2369,55.9691,56.2101,18870.0
2021-07-09 14:30:00,62.96,62.97,62.73,62.77,21238.0,56.2101,56.219,56.0048,56.0405,21238.0
2021-07-09 15:00:00,62.78,62.96,62.74,62.93,55088.0,56.0494,56.2101,56.0137,56.1833,55088.0
2021-07-09 15:30:00,62.94,63.15,62.88,63.08,195458.0,56.1923,56.3797,56.1387,56.3173,195458.0
2021-07-12 09:30:00,62.69,63.35,62.5,63.29,81467.0,55.9691,56.5583,55.7994,56.5047,81467.0
2021-07-12 10:00:00,63.32,63.6,63.21,63.55,118120.0,56.5315,56.7815,56.4333,56.7369,118120.0
2021-07-12 10:30:00,63.53,63.64,63.18,63.6,79181.0,56.719,56.8172,56.4065,56.7815,79181.0
2021-07-12 11:00:00,63.6,63.62,63.28,63.59,60738.0,56.7815,56.7994,56.4958,56.7726,60738.0
2021-07-12 11:30:00,63.56,63.57,63.42,63.56,67606.0,56.7458,56.7547,56.6208,56.7458,67606.0
2021-07-12 12:00:00,63.55,63.58,63.23,63.28,64616.0,56.7369,56.7636,56.4512,56.4958,64616.0
2021-07-12 12:30:00,63.29,63.37,63.23,63.29,45367.0,56.5047,56.5762,56.4512,56.5047,45367.0
2021-07-12 13:00:00,63.31,63.44,63.23,63.43,41766.0,56.5226,56.6387,56.4512,56.6297,41766.0
2021-07-12 13:30:00,63.43,63.54,63.42,63.44,73260.0,56.6297,56.7279,56.6208,56.6387,73260.0
2021-07-12 14:00:00,63.45,63.55,63.41,63.54,54046.0,56.6476,56.7369,56.6119,56.7279,54046.0
2021-07-12 14:30:00,63.54,63.55,63.41,63.54,48899.0,56.7279,56.7369,56.6119,56.7279,48899.0
2021-07-12 15:00:00,63.52,63.6,63.33,63.59,59640.0,56.7101,56.7815,56.5404,56.7726,59640.0
2021-07-12 15:30:00,63.6,63.64,63.23,63.32,231285.0,56.7815,56.8172,56.4512,56.5315,231285.0
2021-07-13 09:30:00,63.02,63.13,62.01,62.05,62872.0,56.2637,56.3619,55.362,55.3977,62872.0
2021-07-13 10:00:00,62.05,62.05,61.63,61.75,83062.0,55.3977,55.3977,55.0227,55.1298,83062.0
2021-07-13 10:30:00,61.7,61.96,61.4,61.4,59711.0,55.0852,55.3173,54.8174,54.8174,59711.0
2021-07-13 11:00:00,61.4,61.77,61.33,61.72,58754.0,54.8174,55.1477,54.7549,55.1031,58754.0
2021-07-13 11:30:00,61.7,62.02,61.65,61.97,51739.0,55.0852,55.3709,55.0406,55.3263,51739.0
2021-07-13 12:00:00,61.97,62.13,61.81,61.9,84567.0,55.3263,55.4691,55.1834,55.2638,84567.0
2021-07-13 12:30:00,61.88,62.09,61.85,61.98,52496.0,55.2459,55.4334,55.2191,55.3352,52496.0
2021-07-13 13:00:00,62.01,62.19,61.99,62.12,36524.0,55.362,55.5227,55.3441,55.4602,36524.0
2021-07-13 13:30:00,62.13,62.13,61.91,62.01,27291.0,55.4691,55.4691,55.2727,55.362,27291.0
2021-07-13 14:00:00,62.01,62.03,61.77,61.91,27459.0,55.362,55.3798,55.1477,55.2727,27459.0
2021-07-13 14:30:00,61.9,61.92,61.53,61.57,63277.0,55.2638,55.2816,54.9334,54.9691,63277.0
2021-07-13 15:00:00,61.58,61.73,61.43,61.44,42463.0,54.9781,55.112,54.8441,54.8531,42463.0
2021-07-13 15:30:00,61.44,61.59,61.22,61.28,232362.0,54.8531,54.987,54.6567,54.7102,232362.0
2021-07-14 09:30:00,61.76,62.4,61.36,61.36,51820.0,55.1388,55.7102,54.7817,54.7817,51820.0
2021-07-14 10:00:00,61.4,61.64,61.14,61.35,51888.0,54.8174,55.0316,54.5852,54.7727,51888.0
2021-07-14 10:30:00,61.35,61.38,61.06,61.18,41726.0,54.7727,54.7995,54.5138,54.6209,41726.0
2021-07-14 11:00:00,61.08,61.08,60.55,60.59,49175.0,54.5317,54.5317,54.0585,54.0942,49175.0
2021-07-14 11:30:00,60.63,60.82,60.36,60.46,113320.0,54.1299,54.2995,53.8889,53.9781,113320.0
2021-07-14 12:00:00,60.44,60.95,60.44,60.65,82853.0,53.9603,54.4156,53.9603,54.1478,82853.0
2021-07-14 12:30:00,60.68,60.8,60.57,60.79,57070.0,54.1746,54.2817,54.0763,54.2728,57070.0
2021-07-14 13:00:00,60.79,60.85,60.55,60.7,22130.0,54.2728,54.3263,54.0585,54.1924,22130.0
2021-07-14 13:30:00,60.71,60.87,60.69,60.7,22393.0,54.2013,54.3442,54.1835,54.1924,22393.0
2021-07-14 14:00:00,60.69,60.74,60.52,60.57,20308.0,54.1835,54.2281,54.0317,54.0763,20308.0
2021-07-14 14:30:00,60.56,60.74,60.53,60.68,23365.0,54.0674,54.2281,54.0406,54.1746,23365.0
2021-07-14 15:00:00,60.67,60.84,60.59,60.64,38466.0,54.1656,54.3174,54.0942,54.1388,38466.0
2021-07-14 15:30:00,60.61,60.62,60.26,60.34,153035.0,54.1121,54.121,53.7996,53.871,153035.0
2021-07-15 09:30:00,59.5,59.56,58.27,59.09,180267.0,53.3057,53.3594,52.2037,52.9384,180267.0
2021-07-15 10:00:00,59.04,59.52,58.58,58.79,105640.0,52.8936,53.3236,52.4814,52.6696,105640.0
2021-07-15 10:30:00,58.75,58.98,58.57,58.89,71251.0,52.6337,52.8398,52.4725,52.7592,71251.0
2021-07-15 11:00:00,58.85,58.94,58.53,58.68,81180.0,52.7233,52.804,52.4367,52.571,81180.0
2021-07-15 11:30:00,58.66,59.17,58.57,59.16,49276.0,52.5531,53.01,52.4725,53.0011,49276.0
2021-07-15 12:00:00,59.1,59.14,58.5,58.53,75571.0,52.9473,52.9831,52.4098,52.4367,75571.0
2021-07-15 12:30:00,58.53,58.53,58.12,58.12,53303.0,52.4367,52.4367,52.0693,52.0693,53303.0
2021-07-15 13:00:00,58.11,58.14,57.58,57.59,90788.0,52.0604,52.0873,51.5856,51.5945,90788.0
2021-07-15 13:30:00,57.59,57.59,57.19,57.2,103625.0,51.5945,51.5945,51.2362,51.2451,103625.0
2021-07-15 14:00:00,57.17,57.73,57.17,57.71,86214.0,51.2182,51.7199,51.2182,51.702,86214.0
2021-07-15 14:30:00,57.67,57.87,57.61,57.64,78829.0,51.6662,51.8454,51.6124,51.6393,78829.0
2021-07-15 15:00:00,57.63,57.79,57.46,57.66,138997.0,51.6303,51.7737,51.478,51.6572,138997.0
2021-07-15 15:30:00,57.66,57.82,57.5,57.58,361602.0,51.6572,51.8006,51.5139,51.5856,361602.0
2021-07-16 09:30:00,58.12,58.3,57.67,57.86,57596.0,52.0693,52.2306,51.6662,51.8364,57596.0
2021-07-16 10:00:00,57.87,57.91,56.89,56.94,62290.0,51.8454,51.8812,50.9674,51.0122,62290.0
2021-07-16 10:30:00,56.95,57.21,56.77,57.03,57073.0,51.0211,51.2541,50.8599,51.0928,57073.0
2021-07-16 11:00:00,57.01,57.13,56.61,56.66,48587.0,51.0749,51.1824,50.7165,50.7613,48587.0
2021-07-16 11:30:00,56.66,56.98,56.65,56.86,45523.0,50.7613,51.048,50.7524,50.9405,45523.0
2021-07-16 12:00:00,56.86,56.86,56.63,56.76,53705.0,50.9405,50.9405,50.7345,50.8509,53705.0
2021-07-16 12:30:00,56.77,56.85,56.54,56.84,47699.0,50.8599,50.9315,50.6538,50.9226,47699.0
2021-07-16 13:00:00,56.83,56.88,56.58,56.64,44506.0,50.9136,50.9584,50.6897,50.7434,44506.0
2021-07-16 13:30:00,56.65,56.65,56.49,56.55,37270.0,50.7524,50.7524,50.609,50.6628,37270.0
2021-07-16 14:00:00,56.55,56.57,56.21,56.21,40961.0,50.6628,50.6807,50.3582,50.3582,40961.0
2021-07-16 14:30:00,56.23,56.36,56.15,56.21,69907.0,50.3761,50.4926,50.3044,50.3582,69907.0
2021-07-16 15:00:00,56.18,56.19,55.69,56.06,88989.0,50.3313,50.3403,49.8923,50.2238,88989.0
2021-07-16 15:30:00,56.06,56.19,55.95,56.01,188239.0,50.2238,50.3403,50.1252,50.179,188239.0
2021-07-19 09:30:00,54.34,54.99,53.79,54.36,113421.0,48.6829,49.2652,48.1901,48.7008,113421.0
2021-07-19 10:00:00,54.34,54.66,53.97,54.66,144403.0,48.6829,48.9695,48.3514,48.9695,144403.0
2021-07-19 10:30:00,54.62,55.54,54.62,54.91,138547.0,48.9337,49.7579,48.9337,49.1935,138547.0
2021-07-19 11:00:00,55.06,55.24,54.83,54.85,38609.0,49.3279,49.4892,49.1218,49.1398,38609.0
2021-07-19 11:30:00,54.85,55.52,54.81,55.52,50074.0,49.1398,49.74,49.1039,49.74,50074.0
2021-07-19 12:00:00,55.49,55.52,54.54,54.56,117625.0,49.7131,49.74,48.862,48.88,117625.0
2021-07-19 12:30:00,54.54,54.56,54.09,54.23,57980.0,48.862,48.88,48.4589,48.5843,57980.0
2021-07-19 13:00:00,54.23,54.71,54.21,54.6,89687.0,48.5843,49.0143,48.5664,48.9158,89687.0
2021-07-19 13:30:00,54.59,54.76,54.11,54.18,66276.0,48.9068,49.0591,48.4768,48.5395,66276.0
2021-07-19 14:00:00,54.2,54.51,54.12,54.25,64068.0,48.5574,48.8352,48.4858,48.6022,64068.0
2021-07-19 14:30:00,54.26,54.26,53.93,53.98,91764.0,48.6112,48.6112,48.3155,48.3603,91764.0
2021-07-19 15:00:00,53.99,54.05,53.82,53.97,105863.0,48.3693,48.423,48.217,48.3514,105863.0
2021-07-19 15:30:00,53.98,54.56,53.95,54.47,216453.0,48.3603,48.88,48.3335,48.7993,216453.0
2021-07-20 09:30:00,54.53,55.42,53.92,55.37,80947.0,48.8531,49.6504,48.3066,49.6056,80947.0
2021-07-20 10:00:00,55.38,56.1,55.34,55.96,89938.0,49.6146,50.2596,49.5788,50.1342,89938.0
2021-07-20 10:30:00,56.01,56.13,55.75,55.92,50070.0,50.179,50.2865,49.9461,50.0984,50070.0
2021-07-20 11:00:00,55.91,56.19,55.82,56.02,63129.0,50.0894,50.3403,50.0088,50.188,63129.0
2021-07-20 11:30:00,56.0,56.43,55.93,56.39,36091.0,50.17,50.5553,50.1073,50.5194,36091.0
2021-07-20 12:00:00,56.39,56.57,56.03,56.56,61125.0,50.5194,50.6807,50.1969,50.6717,61125.0
2021-07-20 12:30:00,56.57,56.83,56.53,56.55,35147.0,50.6807,50.9136,50.6449,50.6628,35147.0
2021-07-20 13:00:00,56.55,56.68,56.35,56.52,52825.0,50.6628,50.7792,50.4836,50.6359,52825.0
2021-07-20 13:30:00,56.51,56.84,56.49,56.75,61218.0,50.6269,50.9226,50.609,50.842,61218.0
2021-07-20 14:00:00,56.82,56.91,56.69,56.83,36978.0,50.9047,50.9853,50.7882,50.9136,36978.0
2021-07-20 14:30:00,56.88,57.14,56.83,57.08,62491.0,50.9584,51.1914,50.9136,51.1376,62491.0
2021-07-20 15:00:00,57.07,57.35,57.03,57.34,96002.0,51.1286,51.3795,51.0928,51.3705,96002.0
2021-07-20 15:30:00,57.33,57.39,57.03,57.05,309685.0,51.3616,51.4153,51.0928,51.1107,309685.0
2021-07-21 09:30:00,57.74,58.85,57.64,58.75,130498.0,51.7289,52.7233,51.6393,52.6337,130498.0
2021-07-21 10:00:00,58.74,59.31,58.74,58.93,53234.0,52.6248,53.1354,52.6248,52.795,53234.0
2021-07-21 10:30:00,58.75,58.75,57.76,57.78,67561.0,52.6337,52.6337,51.7468,51.7647,67561.0
2021-07-21 11:00:00,57.85,58.37,57.85,58.09,27240.0,51.8274,52.2933,51.8274,52.0425,27240.0
2021-07-21 11:30:00,58.05,58.61,58.03,58.53,44614.0,52.0066,52.5083,51.9887,52.4367,44614.0
2021-07-21 12:00:00,58.64,58.72,58.43,58.57,30458.0,52.5352,52.6069,52.3471,52.4725,30458.0
2021-07-21 12:30:00,58.56,58.74,58.48,58.66,43322.0,52.4635,52.6248,52.3919,52.5531,43322.0
2021-07-21 13:00:00,58.66,58.91,58.66,58.8,37453.0,52.5531,52.7771,52.5531,52.6785,37453.0
2021-07-21 13:30:00,58.82,58.85,58.51,58.51,76066.0,52.6965,52.7233,52.4187,52.4187,76066.0
2021-07-21 14:00:00,58.54,58.75,58.54,58.71,55448.0,52.4456,52.6337,52.4456,52.5979,55448.0
2021-07-21 14:30:00,58.71,58.76,58.59,58.62,31171.0,52.5979,52.6427,52.4904,52.5173,31171.0
2021-07-21 15:00:00,58.64,58.87,58.64,58.77,54099.0,52.5352,52.7413,52.5352,52.6517,54099.0
2021-07-21 15:30:00,58.78,58.78,58.49,58.69,198907.0,52.6606,52.6606,52.4008,52.58,198907.0
2021-07-22 09:30:00,59.63,59.76,58.6,58.63,150304.0,53.4221,53.5386,52.4994,52.5262,150304.0
2021-07-22 10:00:00,58.67,58.72,58.09,58.2,53310.0,52.5621,52.6069,52.0425,52.141,53310.0
2021-07-22 10:30:00,58.2,58.48,57.97,58.04,43019.0,52.141,52.3919,51.935,51.9977,43019.0
2021-07-22 11:00:00,57.99,58.08,57.53,57.67,50472.0,51.9529,52.0335,51.5408,51.6662,50472.0
2021-07-22 11:30:00,57.65,57.79,57.56,57.62,21077.0,51.6483,51.7737,51.5676,51.6214,21077.0
2021-07-22 12:00:00,57.64,57.9,57.56,57.9,17972.0,51.6393,51.8722,51.5676,51.8722,17972.0
2021-07-22 12:30:00,57.92,58.13,57.82,58.09,30436.0,51.8902,52.0783,51.8006,52.0425,30436.0
2021-07-22 13:00:00,58.09,58.21,58.02,58.19,20318.0,52.0425,52.15,51.9797,52.132,20318.0
2021-07-22 13:30:00,58.23,58.24,58.06,58.13,18511.0,52.1679,52.1768,52.0156,52.0783,18511.0
2021-07-22 14:00:00,58.16,58.26,58.1,58.1,12659.0,52.1052,52.1948,52.0514,52.0514,12659.0
2021-07-22 14:30:00,58.13,58.27,58.1,58.27,17233.0,52.0783,52.2037,52.0514,52.2037,17233.0
2021-07-22 15:00:00,58.28,58.35,58.16,58.16,20339.0,52.2127,52.2754,52.1052,52.1052,20339.0
2021-07-22 15:30:00,58.14,58.25,58.05,58.15,162785.0,52.0873,52.1858,52.0066,52.0962,162785.0
2021-07-23 09:30:00,58.69,58.99,58.0,58.07,96627.0,52.58,52.8488,51.9618,52.0245,96627.0
2021-07-23 10:00:00,58.11,58.32,57.8,58.25,26696.0,52.0604,52.2485,51.7826,52.1858,26696.0
2021-07-23 10:30:00,58.29,58.63,58.14,58.62,38734.0,52.2216,52.5262,52.0873,52.5173,38734.0
2021-07-23 11:00:00,58.62,58.9,58.5,58.66,54526.0,52.5173,52.7681,52.4098,52.5531,54526.0
2021-07-23 11:30:00,58.64,58.66,58.12,58.16,39858.0,52.5352,52.5531,52.0693,52.1052,39858.0
2021-07-23 12:00:00,58.18,58.35,58.08,58.15,24682.0,52.1231,52.2754,52.0335,52.0962,24682.0
2021-07-23 12:30:00,58.2,58.2,57.84,57.93,42707.0,52.141,52.141,51.8185,51.8991,42707.0
2021-07-23 13:00:00,57.92,58.03,57.84,57.9,28606.0,51.8902,51.9887,51.8185,51.8722,28606.0
2021-07-23 13:30:00,57.9,58.12,57.83,58.05,47240.0,51.8722,52.0693,51.8095,52.0066,47240.0
2021-07-23 14:00:00,58.04,58.18,58.0,58.03,28125.0,51.9977,52.1231,51.9618,51.9887,28125.0
2021-07-23 14:30:00,58.03,58.22,58.0,58.22,19912.0,51.9887,52.1589,51.9618,52.1589,19912.0
2021-07-23 15:00:00,58.22,58.32,58.08,58.31,28189.0,52.1589,52.2485,52.0335,52.2396,28189.0
2021-07-23 15:30:00,58.31,58.41,58.14,58.38,141445.0,52.2396,52.3291,52.0873,52.3023,141445.0
2021-07-26 09:30:00,58.35,59.3,58.26,58.66,47831.0,52.2754,53.1265,52.1948,52.5531,47831.0
2021-07-26 10:00:00,58.64,59.01,58.63,58.78,31980.0,52.5352,52.8667,52.5262,52.6606,31980.0
2021-07-26 10:30:00,58.82,58.85,58.48,58.55,36425.0,52.6965,52.7233,52.3919,52.4546,36425.0
2021-07-26 11:00:00,58.51,58.8,58.41,58.73,25635.0,52.4187,52.6785,52.3291,52.6158,25635.0
2021-07-26 11:30:00,58.77,58.77,58.4,58.4,26247.0,52.6517,52.6517,52.3202,52.3202,26247.0
2021-07-26 12:00:00,58.4,58.41,58.13,58.32,33314.0,52.3202,52.3291,52.0783,52.2485,33314.0
2021-07-26 12:30:00,58.32,58.35,58.13,58.13,24669.0,52.2485,52.2754,52.0783,52.0783,24669.0
2021-07-26 13:00:00,58.15,58.17,58.02,58.16,23764.0,52.0962,52.1141,51.9797,52.1052,23764.0
2021-07-26 13:30:00,58.19,58.19,58.05,58.12,25754.0,52.132,52.132,52.0066,52.0693,25754.0
2021-07-26 14:00:00,58.12,58.29,58.08,58.2,42086.0,52.0693,52.2216,52.0335,52.141,42086.0
2021-07-26 14:30:00,58.2,58.25,58.15,58.18,40553.0,52.141,52.1858,52.0962,52.1231,40553.0
2021-07-26 15:00:00,58.19,58.32,58.14,58.3,58015.0,52.132,52.2485,52.0873,52.2306,58015.0
2021-07-26 15:30:00,58.31,58.67,58.3,58.55,144182.0,52.2396,52.5621,52.2306,52.4546,144182.0
2021-07-27 09:30:00,58.04,58.28,57.6,57.75,42515.0,51.9977,52.2127,51.6035,51.7379,42515.0
2021-07-27 10:00:00,57.69,57.76,57.38,57.51,47886.0,51.6841,51.7468,51.4064,51.5228,47886.0
2021-07-27 10:30:00,57.5,57.94,57.31,57.84,45030.0,51.5139,51.9081,51.3437,51.8185,45030.0
2021-07-27 11:00:00,57.81,57.81,56.92,57.0,45530.0,51.7916,51.7916,50.9943,51.0659,45530.0
2021-07-27 11:30:00,57.0,57.05,56.59,56.82,64679.0,51.0659,51.1107,50.6986,50.9047,64679.0
2021-07-27 12:00:00,56.79,56.79,56.41,56.75,76061.0,50.8778,50.8778,50.5374,50.842,76061.0
2021-07-27 12:30:00,56.72,56.81,56.56,56.74,21459.0,50.8151,50.8957,50.6717,50.833,21459.0
2021-07-27 13:00:00,56.73,56.93,56.42,56.46,34365.0,50.824,51.0032,50.5463,50.5822,34365.0
2021-07-27 13:30:00,56.46,56.6,56.35,56.55,39926.0,50.5822,50.7076,50.4836,50.6628,39926.0
2021-07-27 14:00:00,56.54,56.92,56.54,56.9,28661.0,50.6538,50.9943,50.6538,50.9763,28661.0
2021-07-27 14:30:00,56.88,57.08,56.86,56.9,35000.0,50.9584,51.1376,50.9405,50.9763,35000.0
2021-07-27 15:00:00,56.93,57.16,56.87,57.01,52991.0,51.0032,51.2093,50.9495,51.0749,52991.0
2021-07-27 15:30:00,57.02,57.08,56.76,56.99,253788.0,51.0839,51.1376,50.8509,51.057,253788.0
2021-07-28 09:30:00,57.12,57.85,57.05,57.05,56376.0,51.1734,51.8274,51.1107,51.1107,56376.0
2021-07-28 10:00:00,57.15,57.25,56.4,56.49,43849.0,51.2003,51.2899,50.5284,50.609,43849.0
2021-07-28 10:30:00,56.54,56.97,56.36,56.92,35948.0,50.6538,51.0391,50.4926,50.9943,35948.0
2021-07-28 11:00:00,56.99,57.13,56.74,57.12,55005.0,51.057,51.1824,50.833,51.1734,55005.0
2021-07-28 11:30:00,57.12,57.58,57.04,57.51,32677.0,51.1734,51.5856,51.1018,51.5228,32677.0
2021-07-28 12:00:00,57.51,57.59,57.03,57.04,28329.0,51.5228,51.5945,51.0928,51.1018,28329.0
2021-07-28 12:30:00,57.06,57.16,56.81,56.87,44132.0,51.1197,51.2093,50.8957,50.9495,44132.0
2021-07-28 13:00:00,56.85,57.13,56.84,57.09,20790.0,50.9315,51.1824,50.9226,51.1466,20790.0
2021-07-28 13:30:00,57.03,57.1,56.8,56.86,17451.0,51.0928,51.1555,50.8868,50.9405,17451.0
2021-07-28 14:00:00,56.87,56.96,56.67,56.89,23191.0,50.9495,51.0301,50.7703,50.9674,23191.0
2021-07-28 14:30:00,56.9,57.33,56.86,57.29,31822.0,50.9763,51.3616,50.9405,51.3257,31822.0
2021-07-28 15:00:00,57.32,57.41,57.17,57.36,49881.0,51.3526,51.4333,51.2182,51.3885,49881.0
2021-07-28 15:30:00,57.37,57.37,56.78,56.78,164063.0,51.3974,51.3974,50.8688,50.8688,164063.0
2021-07-29 09:30:00,57.5,58.19,57.3,58.05,64103.0,51.5139,52.132,51.3347,52.0066,64103.0
2021-07-29 10:00:00,58.03,58.49,57.9,58.26,44830.0,51.9887,52.4008,51.8722,52.1948,44830.0
2021-07-29 10:30:00,58.27,58.43,57.85,57.99,53524.0,52.2037,52.3471,51.8274,51.9529,53524.0
2021-07-29 11:00:00,58.02,58.03,57.6,57.61,31685.0,51.9797,51.9887,51.6035,51.6124,31685.0
2021-07-29 11:30:00,57.68,58.03,57.67,57.97,31466.0,51.6751,51.9887,51.6662,51.935,31466.0
2021-07-29 12:00:00,57.99,58.01,57.75,57.82,46188.0,51.9529,51.9708,51.7379,51.8006,46188.0
2021-07-29 12:30:00,57.8,57.86,57.68,57.8,43154.0,51.7826,51.8364,51.6751,51.7826,43154.0
2021-07-29 13:00:00,57.79,57.87,57.27,57.37,112344.0,51.7737,51.8454,51.3078,51.3974,112344.0
2021-07-29 13:30:00,57.33,57.35,57.13,57.17,144318.0,51.3616,51.3795,51.1824,51.2182,144318.0
2021-07-29 14:00:00,57.2,57.24,56.85,56.98,195907.0,51.2451,51.2809,50.9315,51.048,195907.0
2021-07-29 14:30:00,56.96,56.97,56.67,56.68,112912.0,51.0301,51.0391,50.7703,50.7792,112912.0
2021-07-29 15:00:00,56.68,56.72,56.54,56.61,158098.0,50.7792,50.8151,50.6538,50.7165,158098.0
2021-07-29 15:30:00,56.62,56.94,56.45,56.81,461126.0,50.7255,51.0122,50.5732,50.8957,461126.0
2021-07-30 09:30:00,56.5,58.95,56.41,58.28,154063.0,50.618,52.8129,50.5374,52.2127,154063.0
2021-07-30 10:00:00,58.28,58.53,57.42,57.58,84747.0,52.2127,52.4367,51.4422,51.5856,84747.0
2021-07-30 10:30:00,57.55,57.75,57.13,57.13,29025.0,51.5587,51.7379,51.1824,51.1824,29025.0
2021-07-30 11:00:00,57.14,57.43,57.13,57.14,30626.0,51.1914,51.4512,51.1824,51.1914,30626.0
2021-07-30 11:30:00,57.12,57.21,56.82,57.21,40089.0,51.1734,51.2541,50.9047,51.2541,40089.0
2021-07-30 12:00:00,57.17,57.17,56.92,57.15,11339.0,51.2182,51.2182,50.9943,51.2003,11339.0
2021-07-30 12:30:00,57.15,57.3,57.13,57.19,18344.0,51.2003,51.3347,51.1824,51.2362,18344.0
2021-07-30 13:00:00,57.15,57.32,57.07,57.15,19735.0,51.2003,51.3526,51.1286,51.2003,19735.0
2021-07-30 13:30:00,57.18,57.34,57.11,57.17,30928.0,51.2272,51.3705,51.1645,51.2182,30928.0
2021-07-30 14:00:00,57.2,57.29,56.91,56.93,33917.0,51.2451,51.3257,50.9853,51.0032,33917.0
2021-07-30 14:30:00,56.91,57.0,56.79,56.96,25827.0,50.9853,51.0659,50.8778,51.0301,25827.0
2021-07-30 15:00:00,56.98,57.09,56.92,57.0,33126.0,51.048,51.1466,50.9943,51.0659,33126.0
2021-07-30 15:30:00,57.0,57.09,56.83,57.07,135062.0,51.0659,51.1466,50.9136,51.1286,135062.0
2021-08-02 09:30:00,55.92,56.84,55.39,55.82,576822.0,50.0984,50.9226,49.6235,50.0088,576822.0
2021-08-02 10:00:00,55.82,56.96,55.57,56.5,210891.0,50.0088,51.0301,49.7848,50.618,210891.0
2021-08-02 10:30:00,56.48,57.11,55.88,55.92,223651.0,50.6001,51.1645,50.0625,50.0984,223651.0
2021-08-02 11:00:00,55.94,56.1,55.77,56.03,95631.0,50.1163,50.2596,49.964,50.1969,95631.0
2021-08-02 11:30:00,56.03,56.04,55.65,55.67,96572.0,50.1969,50.2059,49.8565,49.8744,96572.0
2021-08-02 12:00:00,55.68,55.72,55.53,55.64,81581.0,49.8834,49.9192,49.749,49.8475,81581.0
2021-08-02 12:30:00,55.66,56.01,55.65,55.89,88302.0,49.8654,50.179,49.8565,50.0715,88302.0
2021-08-02 13:00:00,55.9,56.16,55.89,55.96,57560.0,50.0805,50.3134,50.0715,50.1342,57560.0
2021-08-02 13:30:00,55.95,56.03,55.81,55.91,67621.0,50.1252,50.1969,49.9998,50.0894,67621.0
2021-08-02 14:00:00,55.92,56.27,55.88,56.27,77957.0,50.0984,50.4119,50.0625,50.4119,77957.0
2021-08-02 14:30:00,56.25,56.4,56.2,56.38,72930.0,50.394,50.5284,50.3492,50.5105,72930.0
2021-08-02 15:00:00,56.36,56.42,56.15,56.26,111894.0,50.4926,50.5463,50.3044,50.403,111894.0
2021-08-02 15:30:00,56.26,56.44,55.75,55.88,402931.0,50.403,50.5642,49.9461,50.0625,402931.0
2021-08-03 09:30:00,56.3,56.42,54.39,55.09,125179.0,50.4388,50.5463,48.7277,49.3548,125179.0
2021-08-03 10:00:00,55.13,55.46,55.02,55.25,287652.0,49.3906,49.6863,49.2921,49.4981,287652.0
2021-08-03 10:30:00,55.23,55.56,54.84,55.19,119176.0,49.4802,49.7758,49.1308,49.4444,119176.0
2021-08-03 11:00:00,55.12,55.63,55.12,55.53,121716.0,49.3817,49.8386,49.3817,49.749,121716.0
2021-08-03 11:30:00,55.54,55.92,55.54,55.72,170393.0,49.7579,50.0984,49.7579,49.9192,170393.0
2021-08-03 12:00:00,55.72,55.72,55.5,55.52,39981.0,49.9192,49.9192,49.7221,49.74,39981.0
2021-08-03 12:30:00,55.54,55.56,55.24,55.34,92381.0,49.7579,49.7758,49.4892,49.5788,92381.0
2021-08-03 13:00:00,55.32,55.4,55.16,55.21,73791.0,49.5608,49.6325,49.4175,49.4623,73791.0
2021-08-03 13:30:00,55.2,55.43,55.03,55.35,108995.0,49.4533,49.6594,49.301,49.5877,108995.0
2021-08-03 14:00:00,55.36,55.45,55.23,55.32,79007.0,49.5967,49.6773,49.4802,49.5608,79007.0
2021-08-03 14:30:00,55.31,55.83,55.3,55.74,131308.0,49.5519,50.0177,49.5429,49.9371,131308.0
2021-08-03 15:00:00,55.76,55.87,55.7,55.72,112950.0,49.955,50.0536,49.9013,49.9192,112950.0
2021-08-03 15:30:00,55.72,55.73,55.28,55.57,308153.0,49.9192,49.9281,49.525,49.7848,308153.0
2021-08-04 09:30:00,55.0,55.13,54.07,54.25,61623.0,49.2741,49.3906,48.441,48.6022,61623.0
2021-08-04 10:00:00,54.26,55.34,54.24,55.23,63493.0,48.6112,49.5788,48.5933,49.4802,63493.0
2021-08-04 10:30:00,55.13,55.17,54.72,55.14,106903.0,49.3906,49.4264,49.0233,49.3996,106903.0
2021-08-04 11:00:00,55.15,55.52,55.0,55.35,39723.0,49.4085,49.74,49.2741,49.5877,39723.0
2021-08-04 11:30:00,55.35,55.49,54.73,54.73,49202.0,49.5877,49.7131,49.0323,49.0323,49202.0
2021-08-04 12:00:00,54.75,54.82,54.25,54.31,35801.0,49.0502,49.1129,48.6022,48.656,35801.0
2021-08-04 12:30:00,54.3,54.48,54.15,54.2,47294.0,48.647,48.8083,48.5126,48.5574,47294.0
2021-08-04 13:00:00,54.22,54.43,53.94,53.95,49871.0,48.5753,48.7635,48.3245,48.3335,49871.0
2021-08-04 13:30:00,53.96,53.98,53.54,53.76,103694.0,48.3424,48.3603,47.9661,48.1632,103694.0
2021-08-04 14:00:00,53.77,53.99,53.61,53.82,131537.0,48.1722,48.3693,48.0289,48.217,131537.0
2021-08-04 14:30:00,53.8,53.9,53.73,53.79,42178.0,48.1991,48.2887,48.1364,48.1901,42178.0
2021-08-04 15:00:00,53.81,53.83,53.55,53.59,53652.0,48.208,48.226,47.9751,48.0109,53652.0
2021-08-04 15:30:00,53.58,53.63,53.39,53.45,317858.0,48.002,48.0468,47.8318,47.8855,317858.0
2021-08-05 09:30:00,53.65,54.5,53.39,54.3,66616.0,48.0647,48.8262,47.8318,48.647,66616.0
2021-08-05 10:00:00,54.34,54.45,53.85,54.15,67600.0,48.6829,48.7814,48.2439,48.5126,67600.0
2021-08-05 10:30:00,54.15,54.52,54.05,54.51,102090.0,48.5126,48.8441,48.423,48.8352,102090.0
2021-08-05 11:00:00,54.51,54.65,54.39,54.59,87372.0,48.8352,48.9606,48.7277,48.9068,87372.0
2021-08-05 11:30:00,54.59,54.64,54.22,54.35,41058.0,48.9068,48.9516,48.5753,48.6918,41058.0
2021-08-05 12:00:00,54.37,54.45,54.12,54.19,49830.0,48.7097,48.7814,48.4858,48.5485,49830.0
2021-08-05 12:30:00,54.18,54.31,53.97,54.31,39575.0,48.5395,48.656,48.3514,48.656,39575.0
2021-08-05 13:00:00,54.29,54.39,54.21,54.37,24666.0,48.6381,48.7277,48.5664,48.7097,24666.0
2021-08-05 13:30:00,54.35,54.48,54.27,54.42,21510.0,48.6918,48.8083,48.6201,48.7545,21510.0
2021-08-05 14:00:00,54.42,54.51,54.36,54.4,25901.0,48.7545,48.8352,48.7008,48.7366,25901.0
2021-08-05 14:30:00,54.38,54.46,54.31,54.33,35152.0,48.7187,48.7904,48.656,48.6739,35152.0
2021-08-05 15:00:00,54.35,54.43,54.28,54.38,32543.0,48.6918,48.7635,48.6291,48.7187,32543.0
2021-08-05 15:30:00,54.37,54.57,54.3,54.43,157028.0,48.7097,48.8889,48.647,48.7635,157028.0
2021-08-06 09:30:00,55.4,55.79,54.81,54.99,40791.0,49.6325,49.9819,49.1039,49.2652,40791.0
2021-08-06 10:00:00,54.92,55.3,54.8,55.13,34844.0,49.2025,49.5429,49.095,49.3906,34844.0
2021-08-06 10:30:00,55.07,55.16,54.63,55.02,37415.0,49.3369,49.4175,48.9427,49.2921,37415.0
2021-08-06 11:00:00,55.05,55.31,54.99,55.27,60182.0,49.3189,49.5519,49.2652,49.516,60182.0
2021-08-06 11:30:00,55.27,55.34,55.1,55.29,36576.0,49.516,49.5788,49.3637,49.534,36576.0
2021-08-06 12:00:00,55.29,55.36,55.2,55.22,39795.0,49.534,49.5967,49.4533,49.4712,39795.0
2021-08-06 12:30:00,55.19,55.27,55.03,55.04,27053.0,49.4444,49.516,49.301,49.31,27053.0
2021-08-06 13:00:00,55.0,55.01,54.83,54.86,29439.0,49.2741,49.2831,49.1218,49.1487,29439.0
2021-08-06 13:30:00,54.88,54.89,54.68,54.76,29527.0,49.1666,49.1756,48.9875,49.0591,29527.0
2021-08-06 14:00:00,54.75,54.84,54.67,54.8,31627.0,49.0502,49.1308,48.9785,49.095,31627.0
2021-08-06 14:30:00,54.8,54.96,54.72,54.82,33010.0,49.095,49.2383,49.0233,49.1129,33010.0
2021-08-06 15:00:00,54.81,54.81,54.61,54.64,37792.0,49.1039,49.1039,48.9247,48.9516,37792.0
2021-08-06 15:30:00,54.64,54.78,54.62,54.72,124893.0,48.9516,49.0771,48.9337,49.0233,124893.0
2021-08-09 09:30:00,54.35,54.51,53.66,54.22,170103.0,48.6918,48.8352,48.0736,48.5753,170103.0
2021-08-09 10:00:00,54.26,54.4,53.67,53.74,69976.0,48.6112,48.7366,48.0826,48.1453,69976.0
2021-08-09 10:30:00,53.74,54.54,53.63,54.45,49035.0,48.1453,48.862,48.0468,48.7814,49035.0
2021-08-09 11:00:00,54.44,54.74,54.24,54.64,100698.0,48.7724,49.0412,48.5933,48.9516,100698.0
2021-08-09 11:30:00,54.64,54.93,54.62,54.91,37828.0,48.9516,49.2114,48.9337,49.1935,37828.0
2021-08-09 12:00:00,54.91,55.0,54.69,54.83,28612.0,49.1935,49.2741,48.9964,49.1218,28612.0
2021-08-09 12:30:00,54.85,54.91,54.74,54.85,19803.0,49.1398,49.1935,49.0412,49.1398,19803.0
2021-08-09 13:00:00,54.84,54.87,54.66,54.78,27264.0,49.1308,49.1577,48.9695,49.0771,27264.0
2021-08-09 13:30:00,54.77,54.83,54.67,54.73,24207.0,49.0681,49.1218,48.9785,49.0323,24207.0
2021-08-09 14:00:00,54.74,54.98,54.73,54.89,60401.0,49.0412,49.2562,49.0323,49.1756,60401.0
2021-08-09 14:30:00,54.88,55.01,54.87,54.89,37064.0,49.1666,49.2831,49.1577,49.1756,37064.0
2021-08-09 15:00:00,54.89,55.08,54.8,54.9,54481.0,49.1756,49.3458,49.095,49.1846,54481.0
2021-08-09 15:30:00,54.9,54.96,54.68,54.73,165421.0,49.1846,49.2383,48.9875,49.0323,165421.0
2021-08-10 09:30:00,54.93,55.44,54.6,55.3,106022.0,49.2114,49.6683,48.9158,49.5429,106022.0
2021-08-10 10:00:00,55.24,56.62,55.18,56.59,289336.0,49.4892,50.7255,49.4354,50.6986,289336.0
2021-08-10 10:30:00,56.61,57.01,56.59,56.81,135630.0,50.7165,51.0749,50.6986,50.8957,135630.0
2021-08-10 11:00:00,56.82,57.16,56.54,57.1,68095.0,50.9047,51.2093,50.6538,51.1555,68095.0
2021-08-10 11:30:00,57.09,57.21,56.83,56.88,50506.0,51.1466,51.2541,50.9136,50.9584,50506.0
2021-08-10 12:00:00,56.91,57.03,56.75,56.88,71827.0,50.9853,51.0928,50.842,50.9584,71827.0
2021-08-10 12:30:00,56.9,57.03,56.82,56.93,102913.0,50.9763,51.0928,50.9047,51.0032,102913.0
2021-08-10 13:00:00,56.97,57.37,56.93,57.33,94622.0,51.0391,51.3974,51.0032,51.3616,94622.0
2021-08-10 13:30:00,57.36,57.38,56.99,57.15,49978.0,51.3885,51.4064,51.057,51.2003,49978.0
2021-08-10 14:00:00,57.15,57.19,56.76,56.76,64335.0,51.2003,51.2362,50.8509,50.8509,64335.0
2021-08-10 14:30:00,56.78,57.0,56.77,56.82,58552.0,50.8688,51.0659,50.8599,50.9047,58552.0
2021-08-10 15:00:00,56.83,56.83,56.56,56.65,77396.0,50.9136,50.9136,50.6717,50.7524,77396.0
2021-08-10 15:30:00,56.65,56.68,56.36,56.65,224142.0,50.7524,50.7792,50.4926,50.7524,224142.0
2021-08-11 09:30:00,57.25,57.36,56.2,56.85,123384.0,51.2899,51.3885,50.3492,50.9315,123384.0
2021-08-11 10:00:00,56.84,57.51,56.75,56.83,111845.0,50.9226,51.5228,50.842,50.9136,111845.0
2021-08-11 10:30:00,56.8,57.16,56.74,56.82,98662.0,50.8868,51.2093,50.833,50.9047,98662.0
2021-08-11 11:00:00,56.86,57.04,56.6,56.9,68249.0,50.9405,51.1018,50.7076,50.9763,68249.0
2021-08-11 11:30:00,56.9,56.99,56.67,56.87,32468.0,50.9763,51.057,50.7703,50.9495,32468.0
2021-08-11 12:00:00,56.87,57.25,56.83,57.19,51870.0,50.9495,51.2899,50.9136,51.2362,51870.0
2021-08-11 12:30:00,57.17,57.35,57.07,57.34,29512.0,51.2182,51.3795,51.1286,51.3705,29512.0
2021-08-11 13:00:00,57.34,57.5,57.18,57.5,41886.0,51.3705,51.5139,51.2272,51.5139,41886.0
2021-08-11 13:30:00,57.5,57.65,57.44,57.47,44069.0,51.5139,51.6483,51.4601,51.487,44069.0
2021-08-11 14:00:00,57.48,57.56,57.37,57.48,34916.0,51.496,51.5676,51.3974,51.496,34916.0
2021-08-11 14:30:00,57.51,57.69,57.46,57.68,38612.0,51.5228,51.6841,51.478,51.6751,38612.0
2021-08-11 15:00:00,57.67,57.81,57.59,57.64,71032.0,51.6662,51.7916,51.5945,51.6393,71032.0
2021-08-11 15:30:00,57.65,57.76,57.44,57.74,247076.0,51.6483,51.7468,51.4601,51.7289,247076.0
2021-08-12 09:30:00,58.0,58.5,56.69,56.82,207363.0,51.9618,52.4098,50.7882,50.9047,207363.0
2021-08-12 10:00:00,56.84,57.4,56.84,57.06,75221.0,50.9226,51.4243,50.9226,51.1197,75221.0
2021-08-12 10:30:00,57.06,57.12,56.5,56.61,35530.0,51.1197,51.1734,50.618,50.7165,35530.0
2021-08-12 11:00:00,56.6,56.89,56.41,56.83,33078.0,50.7076,50.9674,50.5374,50.9136,33078.0
2021-08-12 11:30:00,56.78,56.91,56.45,56.48,34932.0,50.8688,50.9853,50.5732,50.6001,34932.0
2021-08-12 12:00:00,56.53,56.74,56.42,56.72,35547.0,50.6449,50.833,50.5463,50.8151,35547.0
2021-08-12 12:30:00,56.72,56.81,56.5,56.55,21080.0,50.8151,50.8957,50.618,50.6628,21080.0
2021-08-12 13:00:00,56.57,56.64,56.41,56.42,26168.0,50.6807,50.7434,50.5374,50.5463,26168.0
2021-08-12 13:30:00,56.43,56.66,56.41,56.49,26890.0,50.5553,50.7613,50.5374,50.609,26890.0
2021-08-12 14:00:00,56.49,56.9,56.44,56.78,86291.0,50.609,50.9763,50.5642,50.8688,86291.0
2021-08-12 14:30:00,56.78,56.99,56.77,56.86,29197.0,50.8688,51.057,50.8599,50.9405,29197.0
2021-08-12 15:00:00,56.86,56.9,56.76,56.83,33944.0,50.9405,50.9763,50.8509,50.9136,33944.0
2021-08-12 15:30:00,56.82,56.97,56.76,56.94,161285.0,50.9047,51.0391,50.8509,51.0122,161285.0
2021-08-13 09:30:00,56.59,56.86,56.12,56.55,41493.0,50.6986,50.9405,50.2775,50.6628,41493.0
2021-08-13 10:00:00,56.53,56.66,56.17,56.66,52944.0,50.6449,50.7613,50.3223,50.7613,52944.0
2021-08-13 10:30:00,56.64,56.77,56.43,56.55,44385.0,50.7434,50.8599,50.5553,50.6628,44385.0
2021-08-13 11:00:00,56.59,56.64,56.38,56.44,48553.0,50.6986,50.7434,50.5105,50.5642,48553.0
2021-08-13 11:30:00,56.42,56.6,56.41,56.53,30477.0,50.5463,50.7076,50.5374,50.6449,30477.0
2021-08-13 12:00:00,56.54,56.58,56.32,56.38,18505.0,50.6538,50.6897,50.4567,50.5105,18505.0
2021-08-13 12:30:00,56.38,56.41,56.26,56.3,17411.0,50.5105,50.5374,50.403,50.4388,17411.0
2021-08-13 13:00:00,56.28,56.29,56.1,56.16,23211.0,50.4209,50.4298,50.2596,50.3134,23211.0
2021-08-13 13:30:00,56.12,56.31,56.12,56.25,61205.0,50.2775,50.4478,50.2775,50.394,61205.0
2021-08-13 14:00:00,56.25,56.3,55.97,56.05,39436.0,50.394,50.4388,50.1432,50.2148,39436.0
2021-08-13 14:30:00,56.06,56.06,55.75,55.83,73211.0,50.2238,50.2238,49.9461,50.0177,73211.0
2021-08-13 15:00:00,55.83,55.87,55.74,55.75,34805.0,50.0177,50.0536,49.9371,49.9461,34805.0
2021-08-13 15:30:00,55.75,56.01,55.72,56.0,166198.0,49.9461,50.179,49.9192,50.17,166198.0
2021-08-16 09:30:00,55.48,55.56,54.92,54.98,123065.0,49.7042,49.7758,49.2025,49.2562,123065.0
2021-08-16 10:00:00,55.02,56.09,54.73,55.71,59894.0,49.2921,50.2507,49.0323,49.9102,59894.0
2021-08-16 10:30:00,55.7,55.94,55.57,55.62,40195.0,49.9013,50.1163,49.7848,49.8296,40195.0
2021-08-16 11:00:00,55.63,55.89,55.41,55.81,32830.0,49.8386,50.0715,49.6415,49.9998,32830.0
2021-08-16 11:30:00,55.81,55.98,55.74,55.78,24233.0,49.9998,50.1521,49.9371,49.9729,24233.0
2021-08-16 12:00:00,55.79,55.79,55.48,55.48,26689.0,49.9819,49.9819,49.7042,49.7042,26689.0
2021-08-16 12:30:00,55.48,55.63,55.44,55.61,24691.0,49.7042,49.8386,49.6683,49.8206,24691.0
2021-08-16 13:00:00,55.57,55.57,55.29,55.35,28032.0,49.7848,49.7848,49.534,49.5877,28032.0
2021-08-16 13:30:00,55.37,55.6,55.3,55.57,44794.0,49.6056,49.8117,49.5429,49.7848,44794.0
2021-08-16 14:00:00,55.58,56.18,55.58,55.85,94283.0,49.7938,50.3313,49.7938,50.0357,94283.0
2021-08-16 14:30:00,55.81,55.9,55.7,55.85,26455.0,49.9998,50.0805,49.9013,50.0357,26455.0
2021-08-16 15:00:00,55.85,55.85,55.68,55.74,33696.0,50.0357,50.0357,49.8834,49.9371,33696.0
2021-08-16 15:30:00,55.76,55.85,55.66,55.78,121194.0,49.955,50.0357,49.8654,49.9729,121194.0
2021-08-17 09:30:00,55.32,55.44,54.61,54.77,91224.0,49.5608,49.6683,48.9247,49.0681,91224.0
2021-08-17 10:00:00,54.8,55.15,54.46,55.0,53249.0,49.095,49.4085,48.7904,49.2741,53249.0
2021-08-17 10:30:00,55.06,55.06,54.04,54.04,56025.0,49.3279,49.3279,48.4141,48.4141,56025.0
2021-08-17 11:00:00,54.05,54.09,53.63,53.92,80766.0,48.423,48.4589,48.0468,48.3066,80766.0
2021-08-17 11:30:00,53.92,54.2,53.83,53.95,44997.0,48.3066,48.5574,48.226,48.3335,44997.0
2021-08-17 12:00:00,53.92,54.05,53.76,53.89,28116.0,48.3066,48.423,48.1632,48.2797,28116.0
2021-08-17 12:30:00,53.87,53.87,53.55,53.57,43601.0,48.2618,48.2618,47.9751,47.993,43601.0
2021-08-17 13:00:00,53.56,53.98,53.56,53.91,34966.0,47.9841,48.3603,47.9841,48.2976,34966.0
2021-08-17 13:30:00,53.89,53.91,53.45,53.75,46468.0,48.2797,48.2976,47.8855,48.1543,46468.0
2021-08-17 14:00:00,53.77,53.96,53.77,53.86,43348.0,48.1722,48.3424,48.1722,48.2528,43348.0
2021-08-17 14:30:00,53.83,54.19,53.82,54.19,67987.0,48.226,48.5485,48.217,48.5485,67987.0
2021-08-17 15:00:00,54.19,54.23,53.99,54.16,93895.0,48.5485,48.5843,48.3693,48.5216,93895.0
2021-08-17 15:30:00,54.19,54.24,54.01,54.06,208480.0,48.5485,48.5933,48.3872,48.432,208480.0
2021-08-18 09:30:00,53.94,54.3,53.35,54.1,78256.0,48.3245,48.647,47.7959,48.4678,78256.0
2021-08-18 10:00:00,54.09,54.34,53.91,54.12,79431.0,48.4589,48.6829,48.2976,48.4858,79431.0
2021-08-18 10:30:00,54.14,54.58,54.11,54.35,106942.0,48.5037,48.8979,48.4768,48.6918,106942.0
2021-08-18 11:00:00,54.35,54.39,53.9,54.3,85260.0,48.6918,48.7277,48.2887,48.647,85260.0
2021-08-18 11:30:00,54.32,54.57,54.08,54.52,74057.0,48.6649,48.8889,48.4499,48.8441,74057.0
2021-08-18 12:00:00,54.55,54.6,54.27,54.3,94212.0,48.871,48.9158,48.6201,48.647,94212.0
2021-08-18 12:30:00,54.3,54.42,54.12,54.13,49544.0,48.647,48.7545,48.4858,48.4947,49544.0
2021-08-18 13:00:00,54.14,54.28,54.06,54.26,66056.0,48.5037,48.6291,48.432,48.6112,66056.0
2021-08-18 13:30:00,54.27,54.37,54.24,54.34,37272.0,48.6201,48.7097,48.5933,48.6829,37272.0
2021-08-18 14:00:00,54.35,54.55,54.03,54.21,48241.0,48.6918,48.871,48.4051,48.5664,48241.0
2021-08-18 14:30:00,54.19,54.3,54.05,54.15,49157.0,48.5485,48.647,48.423,48.5126,49157.0
2021-08-18 15:00:00,54.14,54.19,53.95,54.0,61160.0,48.5037,48.5485,48.3335,48.3783,61160.0
2021-08-18 15:30:00,54.0,54.03,53.64,53.74,187814.0,48.3783,48.4051,48.0557,48.1453,187814.0
2021-08-19 09:30:00,52.93,53.76,52.64,53.7,130770.0,47.4196,48.1632,47.1598,48.1095,130770.0
2021-08-19 10:00:00,53.6,54.41,53.44,53.72,162073.0,48.0199,48.7456,47.8766,48.1274,162073.0
2021-08-19 10:30:00,53.74,53.81,53.24,53.45,84733.0,48.1453,48.208,47.6974,47.8855,84733.0
2021-08-19 11:00:00,53.43,53.47,53.09,53.19,68776.0,47.8676,47.9034,47.563,47.6526,68776.0
2021-08-19 11:30:00,53.21,53.78,53.18,53.78,64814.0,47.6705,48.1812,47.6436,48.1812,64814.0
2021-08-19 12:00:00,53.75,53.8,53.45,53.8,48053.0,48.1543,48.1991,47.8855,48.1991,48053.0
2021-08-19 12:30:00,53.77,54.18,53.64,54.08,89742.0,48.1722,48.5395,48.0557,48.4499,89742.0
2021-08-19 13:00:00,54.06,54.08,53.69,53.93,110245.0,48.432,48.4499,48.1005,48.3155,110245.0
2021-08-19 13:30:00,53.95,54.22,53.9,54.12,88086.0,48.3335,48.5753,48.2887,48.4858,88086.0
2021-08-19 14:00:00,54.15,54.27,53.84,53.89,121805.0,48.5126,48.6201,48.2349,48.2797,121805.0
2021-08-19 14:30:00,53.89,54.26,53.8,54.09,140871.0,48.2797,48.6112,48.1991,48.4589,140871.0
2021-08-19 15:00:00,54.11,54.5,54.1,54.5,129980.0,48.4768,48.8262,48.4678,48.8262,129980.0
2021-08-19 15:30:00,54.5,54.5,54.11,54.4,449299.0,48.8262,48.8262,48.4768,48.7366,449299.0
2021-08-20 09:30:00,59.95,61.5,57.41,58.14,4727262.0,53.7088,55.0975,51.4333,52.0873,4727262.0
2021-08-20 10:00:00,58.14,60.2,57.53,57.68,2641396.0,52.0873,53.9328,51.5408,51.6751,2641396.0
2021-08-20 10:30:00,57.82,58.72,57.68,58.27,1208952.0,51.8006,52.6069,51.6751,52.2037,1208952.0
2021-08-20 11:00:00,58.27,58.9,58.11,58.88,662945.0,52.2037,52.7681,52.0604,52.7502,662945.0
2021-08-20 11:30:00,58.87,59.6,58.72,59.13,586945.0,52.7413,53.3953,52.6069,52.9742,586945.0
2021-08-20 12:00:00,59.13,59.37,58.8,59.0,377167.0,52.9742,53.1892,52.6785,52.8577,377167.0
2021-08-20 12:30:00,58.98,59.14,58.57,58.91,367087.0,52.8398,52.9831,52.4725,52.7771,367087.0
2021-08-20 13:00:00,58.92,59.45,58.82,59.13,350261.0,52.786,53.2609,52.6965,52.9742,350261.0
2021-08-20 13:30:00,59.09,59.12,58.63,58.83,279836.0,52.9384,52.9652,52.5262,52.7054,279836.0
2021-08-20 14:00:00,58.83,59.28,58.65,58.78,292098.0,52.7054,53.1086,52.5442,52.6606,292098.0
2021-08-20 14:30:00,58.74,58.95,58.67,58.74,213481.0,52.6248,52.8129,52.5621,52.6248,213481.0
2021-08-20 15:00:00,58.75,58.78,58.14,58.26,411392.0,52.6337,52.6606,52.0873,52.1948,411392.0
2021-08-20 15:30:00,58.26,58.43,58.05,58.38,694032.0,52.1948,52.3471,52.0066,52.3023,694032.0
2021-08-23 09:30:00,58.54,60.2,58.54,59.59,381490.0,52.4456,53.9328,52.4456,53.3863,381490.0
2021-08-23 10:00:00,59.66,59.67,58.1,58.29,312399.0,53.449,53.458,52.0514,52.2216,312399.0
2021-08-23 10:30:00,58.32,58.75,58.0,58.48,161527.0,52.2485,52.6337,51.9618,52.3919,161527.0
2021-08-23 11:00:00,58.5,58.86,58.36,58.47,75887.0,52.4098,52.7323,52.2843,52.3829,75887.0
2021-08-23 11:30:00,58.46,58.68,58.28,58.59,93247.0,52.3739,52.571,52.2127,52.4904,93247.0
2021-08-23 12:00:00,58.6,58.66,58.37,58.45,132314.0,52.4994,52.5531,52.2933,52.365,132314.0
2021-08-23 12:30:00,58.43,59.13,58.37,59.13,226969.0,52.3471,52.9742,52.2933,52.9742,226969.0
2021-08-23 13:00:00,59.15,59.59,59.1,59.32,138229.0,52.9921,53.3863,52.9473,53.1444,138229.0
2021-08-23 13:30:00,59.31,59.33,58.95,59.07,120503.0,53.1354,53.1534,52.8129,52.9204,120503.0
2021-08-23 14:00:00,59.07,59.1,58.75,58.99,204587.0,52.9204,52.9473,52.6337,52.8488,204587.0
2021-08-23 14:30:00,59.0,59.0,58.62,58.66,131078.0,52.8577,52.8577,52.5173,52.5531,131078.0
2021-08-23 15:00:00,58.67,58.7,58.23,58.56,285372.0,52.5621,52.589,52.1679,52.4635,285372.0
2021-08-23 15:30:00,58.55,58.87,58.54,58.72,258675.0,52.4546,52.7413,52.4456,52.6069,258675.0
2021-08-24 09:30:00,59.13,59.68,58.78,58.88,101943.0,52.9742,53.4669,52.6606,52.7502,101943.0
2021-08-24 10:00:00,58.8,58.94,58.1,58.92,135438.0,52.6785,52.804,52.0514,52.786,135438.0
2021-08-24 10:30:00,58.9,58.98,58.7,58.93,75009.0,52.7681,52.8398,52.589,52.795,75009.0
2021-08-24 11:00:00,58.92,59.24,58.91,59.22,53129.0,52.786,53.0727,52.7771,53.0548,53129.0
2021-08-24 11:30:00,59.2,59.23,59.02,59.09,33842.0,53.0369,53.0638,52.8756,52.9384,33842.0
2021-08-24 12:00:00,59.1,59.43,59.07,59.39,52041.0,52.9473,53.243,52.9204,53.2071,52041.0
2021-08-24 12:30:00,59.4,59.56,59.36,59.44,63476.0,53.2161,53.3594,53.1802,53.2519,63476.0
2021-08-24 13:00:00,59.45,59.71,59.42,59.66,72772.0,53.2609,53.4938,53.234,53.449,72772.0
2021-08-24 13:30:00,59.66,59.8,59.65,59.73,83357.0,53.449,53.5744,53.4401,53.5117,83357.0
2021-08-24 14:00:00,59.73,59.82,59.63,59.63,77072.0,53.5117,53.5924,53.4221,53.4221,77072.0
2021-08-24 14:30:00,59.61,59.9,59.61,59.84,76918.0,53.4042,53.664,53.4042,53.6103,76918.0
2021-08-24 15:00:00,59.79,59.85,59.66,59.74,66278.0,53.5655,53.6192,53.449,53.5207,66278.0
2021-08-24 15:30:00,59.75,59.87,59.35,59.56,290832.0,53.5296,53.6371,53.1713,53.3594,290832.0
2021-08-25 09:30:00,60.57,60.81,59.06,59.48,205151.0,54.2643,54.4793,52.9115,53.2877,205151.0
2021-08-25 10:00:00,59.45,59.55,58.83,59.01,175197.0,53.2609,53.3505,52.7054,52.8667,175197.0
2021-08-25 10:30:00,59.02,59.36,59.02,59.24,72829.0,52.8756,53.1802,52.8756,53.0727,72829.0
2021-08-25 11:00:00,59.27,59.34,58.66,58.91,156995.0,53.0996,53.1623,52.5531,52.7771,156995.0
2021-08-25 11:30:00,58.95,59.27,58.95,59.09,90870.0,52.8129,53.0996,52.8129,52.9384,90870.0
2021-08-25 12:00:00,59.11,59.23,58.73,58.9,82108.0,52.9563,53.0638,52.6158,52.7681,82108.0
2021-08-25 12:30:00,58.89,58.9,58.56,58.56,42120.0,52.7592,52.7681,52.4635,52.4635,42120.0
2021-08-25 13:00:00,58.57,58.69,58.5,58.56,51475.0,52.4725,52.58,52.4098,52.4635,51475.0
2021-08-25 13:30:00,58.54,58.6,58.4,58.46,38778.0,52.4456,52.4994,52.3202,52.3739,38778.0
2021-08-25 14:00:00,58.48,58.67,58.38,58.58,46936.0,52.3919,52.5621,52.3023,52.4814,46936.0
2021-08-25 14:30:00,58.57,58.73,58.48,58.7,95617.0,52.4725,52.6158,52.3919,52.589,95617.0
2021-08-25 15:00:00,58.71,58.71,58.49,58.58,90342.0,52.5979,52.5979,52.4008,52.4814,90342.0
2021-08-25 15:30:00,58.58,58.65,58.23,58.26,298012.0,52.4814,52.5442,52.1679,52.1948,298012.0
2021-08-26 09:30:00,57.82,58.04,56.53,56.94,190600.0,51.8006,51.9977,50.6449,51.0122,190600.0
2021-08-26 10:00:00,56.94,57.72,56.91,57.66,168689.0,51.0122,51.711,50.9853,51.6572,168689.0
2021-08-26 10:30:00,57.69,57.85,57.11,57.21,107747.0,51.6841,51.8274,51.1645,51.2541,107747.0
2021-08-26 11:00:00,57.19,57.3,56.93,57.23,128969.0,51.2362,51.3347,51.0032,51.272,128969.0
2021-08-26 11:30:00,57.25,57.51,57.2,57.42,47551.0,51.2899,51.5228,51.2451,51.4422,47551.0
2021-08-26 12:00:00,57.42,57.73,57.42,57.65,39366.0,51.4422,51.7199,51.4422,51.6483,39366.0
2021-08-26 12:30:00,57.68,57.84,57.54,57.67,37592.0,51.6751,51.8185,51.5497,51.6662,37592.0
2021-08-26 13:00:00,57.65,57.77,57.54,57.73,33015.0,51.6483,51.7558,51.5497,51.7199,33015.0
2021-08-26 13:30:00,57.7,57.82,57.66,57.71,29780.0,51.6931,51.8006,51.6572,51.702,29780.0
2021-08-26 14:00:00,57.77,57.78,57.54,57.7,40591.0,51.7558,51.7647,51.5497,51.6931,40591.0
2021-08-26 14:30:00,57.7,57.74,57.54,57.56,44565.0,51.6931,51.7289,51.5497,51.5676,44565.0
2021-08-26 15:00:00,57.58,57.58,57.36,57.52,77107.0,51.5856,51.5856,51.3885,51.5318,77107.0
2021-08-26 15:30:00,57.51,57.86,57.44,57.83,278747.0,51.5228,51.8364,51.4601,51.8095,278747.0
2021-08-27 09:30:00,57.83,58.23,57.36,57.67,117948.0,51.8095,52.1679,51.3885,51.6662,117948.0
2021-08-27 10:00:00,57.53,58.19,57.48,57.89,101795.0,51.5408,52.132,51.496,51.8633,101795.0
2021-08-27 10:30:00,57.9,58.12,57.75,57.96,129278.0,51.8722,52.0693,51.7379,51.926,129278.0
2021-08-27 11:00:00,58.0,58.17,57.89,57.97,77496.0,51.9618,52.1141,51.8633,51.935,77496.0
2021-08-27 11:30:00,57.97,58.23,57.96,58.2,59174.0,51.935,52.1679,51.926,52.141,59174.0
2021-08-27 12:00:00,58.21,58.32,58.11,58.19,52914.0,52.15,52.2485,52.0604,52.132,52914.0
2021-08-27 12:30:00,58.21,58.29,57.93,57.99,67456.0,52.15,52.2216,51.8991,51.9529,67456.0
2021-08-27 13:00:00,57.98,58.1,57.94,58.04,39847.0,51.9439,52.0514,51.9081,51.9977,39847.0
2021-08-27 13:30:00,58.01,58.03,57.71,57.79,61134.0,51.9708,51.9887,51.702,51.7737,61134.0
2021-08-27 14:00:00,57.79,57.82,57.64,57.71,63109.0,51.7737,51.8006,51.6393,51.702,63109.0
2021-08-27 14:30:00,57.69,57.83,57.58,57.7,76549.0,51.6841,51.8095,51.5856,51.6931,76549.0
2021-08-27 15:00:00,57.69,57.72,57.47,57.53,103204.0,51.6841,51.711,51.487,51.5408,103204.0
2021-08-27 15:30:00,57.51,57.52,57.25,57.27,291669.0,51.5228,51.5318,51.2899,51.3078,291669.0
2021-08-30 09:30:00,57.01,57.23,56.44,56.83,108270.0,51.0749,51.272,50.5642,50.9136,108270.0
2021-08-30 10:00:00,56.82,56.83,56.29,56.56,114036.0,50.9047,50.9136,50.4298,50.6717,114036.0
2021-08-30 10:30:00,56.56,56.57,56.28,56.33,46815.0,50.6717,50.6807,50.4209,50.4657,46815.0
2021-08-30 11:00:00,56.32,56.52,56.25,56.41,41821.0,50.4567,50.6359,50.394,50.5374,41821.0
2021-08-30 11:30:00,56.43,56.47,56.1,56.24,51270.0,50.5553,50.5911,50.2596,50.3851,51270.0
2021-08-30 12:00:00,56.26,56.32,56.18,56.25,106932.0,50.403,50.4567,50.3313,50.394,106932.0
2021-08-30 12:30:00,56.25,56.48,56.2,56.27,40915.0,50.394,50.6001,50.3492,50.4119,40915.0
2021-08-30 13:00:00,56.28,56.34,55.89,55.92,49198.0,50.4209,50.4746,50.0715,50.0984,49198.0
2021-08-30 13:30:00,55.94,56.15,55.88,56.04,67769.0,50.1163,50.3044,50.0625,50.2059,67769.0
2021-08-30 14:00:00,56.02,56.17,55.94,56.04,63896.0,50.188,50.3223,50.1163,50.2059,63896.0
2021-08-30 14:30:00,56.02,56.17,55.97,56.16,82319.0,50.188,50.3223,50.1432,50.3134,82319.0
2021-08-30 15:00:00,56.16,56.31,56.01,56.12,70260.0,50.3134,50.4478,50.179,50.2775,70260.0
2021-08-30 15:30:00,56.11,56.15,55.86,55.91,227574.0,50.2686,50.3044,50.0446,50.0894,227574.0
2021-08-31 09:30:00,55.92,56.28,55.65,56.06,133944.0,50.0984,50.4209,49.8565,50.2238,133944.0
2021-08-31 10:00:00,56.04,56.28,55.75,55.93,108527.0,50.2059,50.4209,49.9461,50.1073,108527.0
2021-08-31 10:30:00,55.91,56.12,55.52,55.89,67953.0,50.0894,50.2775,49.74,50.0715,67953.0
2021-08-31 11:00:00,55.89,56.14,55.79,56.07,53306.0,50.0715,50.2955,49.9819,50.2328,53306.0
2021-08-31 11:30:00,56.05,56.42,56.02,56.29,57580.0,50.2148,50.5463,50.188,50.4298,57580.0
2021-08-31 12:00:00,56.28,56.36,56.23,56.28,44411.0,50.4209,50.4926,50.3761,50.4209,44411.0
2021-08-31 12:30:00,56.26,56.28,56.13,56.25,36307.0,50.403,50.4209,50.2865,50.394,36307.0
2021-08-31 13:00:00,56.27,56.37,56.13,56.21,49327.0,50.4119,50.5015,50.2865,50.3582,49327.0
2021-08-31 13:30:00,56.22,56.39,56.21,56.32,37416.0,50.3671,50.5194,50.3582,50.4567,37416.0
2021-08-31 14:00:00,56.33,56.44,56.21,56.37,38481.0,50.4657,50.5642,50.3582,50.5015,38481.0
2021-08-31 14:30:00,56.37,56.39,56.19,56.31,36880.0,50.5015,50.5194,50.3403,50.4478,36880.0
2021-08-31 15:00:00,56.31,56.37,56.15,56.34,48580.0,50.4478,50.5015,50.3044,50.4746,48580.0
2021-08-31 15:30:00,56.34,56.72,56.29,56.7,318796.0,50.4746,50.8151,50.4298,50.7972,318796.0
2021-09-01 09:30:00,57.36,57.36,56.58,56.92,96975.0,51.3885,51.3885,50.6897,50.9943,96975.0
2021-09-01 10:00:00,56.96,57.51,56.89,57.45,74162.0,51.0301,51.5228,50.9674,51.4691,74162.0
2021-09-01 10:30:00,57.5,57.95,57.49,57.8,116381.0,51.5139,51.917,51.5049,51.7826,116381.0
2021-09-01 11:00:00,57.8,57.8,57.15,57.17,105134.0,51.7826,51.7826,51.2003,51.2182,105134.0
2021-09-01 11:30:00,57.15,57.24,56.99,57.09,58297.0,51.2003,51.2809,51.057,51.1466,58297.0
2021-09-01 12:00:00,57.09,57.46,57.06,57.43,54630.0,51.1466,51.478,51.1197,51.4512,54630.0
2021-09-01 12:30:00,57.44,57.65,57.42,57.61,60473.0,51.4601,51.6483,51.4422,51.6124,60473.0
2021-09-01 13:00:00,57.6,57.65,57.48,57.56,63277.0,51.6035,51.6483,51.496,51.5676,63277.0
2021-09-01 13:30:00,57.56,57.68,57.49,57.68,63518.0,51.5676,51.6751,51.5049,51.6751,63518.0
2021-09-01 14:00:00,57.67,57.69,57.37,57.51,41422.0,51.6662,51.6841,51.3974,51.5228,41422.0
2021-09-01 14:30:00,57.5,57.54,57.38,57.45,43928.0,51.5139,51.5497,51.4064,51.4691,43928.0
2021-09-01 15:00:00,57.45,57.45,57.27,57.33,86054.0,51.4691,51.4691,51.3078,51.3616,86054.0
2021-09-01 15:30:00,57.33,57.33,57.04,57.12,224696.0,51.3616,51.3616,51.1018,51.1734,224696.0
2021-09-02 09:30:00,56.93,57.81,56.73,57.76,103632.0,51.0032,51.7916,50.824,51.7468,103632.0
2021-09-02 10:00:00,57.76,57.99,57.54,57.99,119919.0,51.7468,51.9529,51.5497,51.9529,119919.0
2021-09-02 10:30:00,58.0,58.11,57.57,57.8,59728.0,51.9618,52.0604,51.5766,51.7826,59728.0
2021-09-02 11:00:00,57.81,58.07,57.81,57.95,62492.0,51.7916,52.0245,51.7916,51.917,62492.0
2021-09-02 11:30:00,57.96,58.19,57.87,58.09,62010.0,51.926,52.132,51.8454,52.0425,62010.0
2021-09-02 12:00:00,58.1,58.1,57.83,57.95,52093.0,52.0514,52.0514,51.8095,51.917,52093.0
2021-09-02 12:30:00,57.96,57.99,57.77,57.93,46160.0,51.926,51.9529,51.7558,51.8991,46160.0
2021-09-02 13:00:00,57.94,57.94,57.55,57.56,43160.0,51.9081,51.9081,51.5587,51.5676,43160.0
2021-09-02 13:30:00,57.55,57.62,57.45,57.53,52155.0,51.5587,51.6214,51.4691,51.5408,52155.0
2021-09-02 14:00:00,57.54,57.6,57.25,57.52,105623.0,51.5497,51.6035,51.2899,51.5318,105623.0
2021-09-02 14:30:00,57.5,57.94,57.49,57.94,74869.0,51.5139,51.9081,51.5049,51.9081,74869.0
2021-09-02 15:00:00,57.96,58.0,57.65,57.79,103103.0,51.926,51.9618,51.6483,51.7737,103103.0
2021-09-02 15:30:00,57.81,57.81,57.49,57.67,199944.0,51.7916,51.7916,51.5049,51.6662,199944.0
2021-09-03 09:30:00,57.56,57.67,57.09,57.21,49933.0,51.5676,51.6662,51.1466,51.2541,49933.0
2021-09-03 10:00:00,57.23,57.66,56.94,57.54,57910.0,51.272,51.6572,51.0122,51.5497,57910.0
2021-09-03 10:30:00,57.55,57.55,57.14,57.33,67847.0,51.5587,51.5587,51.1914,51.3616,67847.0
2021-09-03 11:00:00,57.35,57.43,56.69,56.76,82374.0,51.3795,51.4512,50.7882,50.8509,82374.0
2021-09-03 11:30:00,56.71,56.83,56.66,56.83,60262.0,50.8061,50.9136,50.7613,50.9136,60262.0
2021-09-03 12:00:00,56.8,56.81,56.55,56.72,45995.0,50.8868,50.8957,50.6628,50.8151,45995.0
2021-09-03 12:30:00,56.7,56.89,56.62,56.84,25202.0,50.7972,50.9674,50.7255,50.9226,25202.0
2021-09-03 13:00:00,56.85,57.22,56.82,57.2,39536.0,50.9315,51.263,50.9047,51.2451,39536.0
2021-09-03 13:30:00,57.21,57.26,57.17,57.18,27228.0,51.2541,51.2989,51.2182,51.2272,27228.0
2021-09-03 14:00:00,57.18,57.24,57.1,57.12,30809.0,51.2272,51.2809,51.1555,51.1734,30809.0
2021-09-03 14:30:00,57.11,57.14,56.89,56.94,54438.0,51.1645,51.1914,50.9674,51.0122,54438.0
2021-09-03 15:00:00,56.94,57.2,56.94,57.12,44296.0,51.0122,51.2451,51.0122,51.1734,44296.0
2021-09-03 15:30:00,57.12,57.29,57.1,57.19,180654.0,51.1734,51.3257,51.1555,51.2362,180654.0
2021-09-07 09:30:00,57.43,57.43,56.35,56.5,104434.0,51.4512,51.4512,50.4836,50.618,104434.0
2021-09-07 10:00:00,56.5,56.79,56.33,56.33,83437.0,50.618,50.8778,50.4657,50.4657,83437.0
2021-09-07 10:30:00,56.35,56.35,55.75,55.75,118661.0,50.4836,50.4836,49.9461,49.9461,118661.0
2021-09-07 11:00:00,55.74,55.87,55.61,55.67,110329.0,49.9371,50.0536,49.8206,49.8744,110329.0
2021-09-07 11:30:00,55.67,55.75,54.98,54.98,97819.0,49.8744,49.9461,49.2562,49.2562,97819.0
2021-09-07 12:00:00,55.0,55.0,54.45,54.5,155341.0,49.2741,49.2741,48.7814,48.8262,155341.0
2021-09-07 12:30:00,54.51,54.78,54.4,54.65,151327.0,48.8352,49.0771,48.7366,48.9606,151327.0
2021-09-07 13:00:00,54.66,54.77,54.51,54.54,87309.0,48.9695,49.0681,48.8352,48.862,87309.0
2021-09-07 13:30:00,54.55,54.56,53.91,54.0,173458.0,48.871,48.88,48.2976,48.3783,173458.0
2021-09-07 14:00:00,54.01,54.09,53.63,53.82,205263.0,48.3872,48.4589,48.0468,48.217,205263.0
2021-09-07 14:30:00,53.81,54.01,53.75,53.78,113510.0,48.208,48.3872,48.1543,48.1812,113510.0
2021-09-07 15:00:00,53.79,53.89,53.62,53.77,121568.0,48.1901,48.2797,48.0378,48.1722,121568.0
2021-09-07 15:30:00,53.76,53.82,53.45,53.48,424760.0,48.1632,48.217,47.8855,47.9124,424760.0
2021-09-08 09:30:00,53.48,54.03,53.24,53.31,153213.0,47.9124,48.4051,47.6974,47.7601,153213.0
2021-09-08 10:00:00,53.31,53.5,53.07,53.2,111394.0,47.7601,47.9303,47.5451,47.6615,111394.0
2021-09-08 10:30:00,53.21,53.39,52.62,52.66,175831.0,47.6705,47.8318,47.1419,47.1778,175831.0
2021-09-08 11:00:00,52.65,53.01,52.54,52.58,109490.0,47.1688,47.4913,47.0702,47.1061,109490.0
2021-09-08 11:30:00,52.59,52.72,52.47,52.71,99573.0,47.115,47.2315,47.0075,47.2226,99573.0
2021-09-08 12:00:00,52.71,53.13,52.68,53.0,96255.0,47.2226,47.5988,47.1957,47.4824,96255.0
2021-09-08 12:30:00,52.99,53.01,52.81,52.92,36953.0,47.4734,47.4913,47.3121,47.4107,36953.0
2021-09-08 13:00:00,52.96,53.2,52.92,53.2,58669.0,47.4465,47.6615,47.4107,47.6615,58669.0
2021-09-08 13:30:00,53.21,53.27,53.12,53.13,82080.0,47.6705,47.7243,47.5899,47.5988,82080.0
2021-09-08 14:00:00,53.13,53.32,52.87,52.88,65442.0,47.5988,47.769,47.3659,47.3749,65442.0
2021-09-08 14:30:00,52.9,52.96,52.76,52.86,62862.0,47.3928,47.4465,47.2673,47.3569,62862.0
2021-09-08 15:00:00,52.86,53.0,52.81,52.91,76833.0,47.3569,47.4824,47.3121,47.4017,76833.0
2021-09-08 15:30:00,52.89,53.01,52.68,52.99,359119.0,47.3838,47.4913,47.1957,47.4734,359119.0
2021-09-09 09:30:00,52.98,53.13,52.38,52.61,88096.0,47.4644,47.5988,46.9269,47.133,88096.0
2021-09-09 10:00:00,52.62,53.64,52.54,53.61,116292.0,47.1419,48.0557,47.0702,48.0289,116292.0
2021-09-09 10:30:00,53.62,53.94,53.55,53.68,84961.0,48.0378,48.3245,47.9751,48.0916,84961.0
2021-09-09 11:00:00,53.69,53.84,53.4,53.49,59857.0,48.1005,48.2349,47.8407,47.9213,59857.0
2021-09-09 11:30:00,53.47,53.91,53.43,53.88,85194.0,47.9034,48.2976,47.8676,48.2707,85194.0
2021-09-09 12:00:00,53.89,53.93,53.64,53.7,48474.0,48.2797,48.3155,48.0557,48.1095,48474.0
2021-09-09 12:30:00,53.7,53.77,53.57,53.63,45593.0,48.1095,48.1722,47.993,48.0468,45593.0
2021-09-09 13:00:00,53.62,53.81,53.44,53.5,74245.0,48.0378,48.208,47.8766,47.9303,74245.0
2021-09-09 13:30:00,53.47,53.59,53.35,53.52,72365.0,47.9034,48.0109,47.7959,47.9482,72365.0
2021-09-09 14:00:00,53.49,53.78,53.49,53.77,101630.0,47.9213,48.1812,47.9213,48.1722,101630.0
2021-09-09 14:30:00,53.75,53.8,53.54,53.6,46459.0,48.1543,48.1991,47.9661,48.0199,46459.0
2021-09-09 15:00:00,53.59,53.75,53.57,53.63,55553.0,48.0109,48.1543,47.993,48.0468,55553.0
2021-09-09 15:30:00,53.62,53.89,53.55,53.67,234394.0,48.0378,48.2797,47.9751,48.0826,234394.0
2021-09-10 09:30:00,53.56,54.13,53.49,53.72,77571.0,47.9841,48.4947,47.9213,48.1274,77571.0
2021-09-10 10:00:00,53.71,53.71,52.93,52.96,78626.0,48.1184,48.1184,47.4196,47.4465,78626.0
2021-09-10 10:30:00,52.95,52.96,52.56,52.56,53124.0,47.4376,47.4465,47.0882,47.0882,53124.0
2021-09-10 11:00:00,52.56,52.71,52.48,52.65,54462.0,47.0882,47.2226,47.0165,47.1688,54462.0
2021-09-10 11:30:00,52.64,52.97,52.62,52.95,67716.0,47.1598,47.4555,47.1419,47.4376,67716.0
2021-09-10 12:00:00,52.95,52.95,52.69,52.88,35424.0,47.4376,47.4376,47.2046,47.3749,35424.0
2021-09-10 12:30:00,52.87,52.99,52.87,52.93,33708.0,47.3659,47.4734,47.3659,47.4196,33708.0
2021-09-10 13:00:00,52.94,52.98,52.64,52.65,38235.0,47.4286,47.4644,47.1598,47.1688,38235.0
2021-09-10 13:30:00,52.65,52.7,52.54,52.57,42417.0,47.1688,47.2136,47.0702,47.0971,42417.0
2021-09-10 14:00:00,52.57,52.67,52.37,52.39,73157.0,47.0971,47.1867,46.9179,46.9359,73157.0
2021-09-10 14:30:00,52.37,52.6,52.31,52.47,79628.0,46.9179,47.124,46.8642,47.0075,79628.0
2021-09-10 15:00:00,52.48,52.61,52.44,52.54,62657.0,47.0165,47.133,46.9807,47.0702,62657.0
2021-09-10 15:30:00,52.54,52.54,52.15,52.2,327840.0,47.0702,47.0702,46.7208,46.7656,327840.0
2021-09-13 09:30:00,52.17,52.32,51.21,51.55,164478.0,46.7388,46.8732,45.8787,46.1833,164478.0
2021-09-13 10:00:00,51.55,51.72,51.19,51.32,122940.0,46.1833,46.3356,45.8608,45.9773,122940.0
2021-09-13 10:30:00,51.32,51.56,51.14,51.37,122415.0,45.9773,46.1923,45.816,46.0221,122415.0
2021-09-13 11:00:00,51.39,51.43,50.96,51.29,109416.0,46.04,46.0758,45.6547,45.9504,109416.0
2021-09-13 11:30:00,51.28,51.45,51.0,51.12,88065.0,45.9414,46.0937,45.6906,45.7981,88065.0
2021-09-13 12:00:00,51.12,51.27,50.91,51.11,103677.0,45.7981,45.9325,45.6099,45.7891,103677.0
2021-09-13 12:30:00,51.1,51.16,50.92,50.98,63109.0,45.7802,45.8339,45.6189,45.6727,63109.0
2021-09-13 13:00:00,50.98,51.06,50.8,50.82,69150.0,45.6727,45.7443,45.5114,45.5293,69150.0
2021-09-13 13:30:00,50.81,50.86,50.46,50.49,125719.0,45.5204,45.5651,45.2068,45.2337,125719.0
2021-09-13 14:00:00,50.5,50.76,50.48,50.57,145713.0,45.2426,45.4756,45.2247,45.3053,145713.0
2021-09-13 14:30:00,50.57,50.84,50.49,50.66,118678.0,45.3053,45.5472,45.2337,45.386,118678.0
2021-09-13 15:00:00,50.64,50.83,50.46,50.81,110845.0,45.3681,45.5383,45.2068,45.5204,110845.0
2021-09-13 15:30:00,50.81,50.82,50.34,50.47,514576.0,45.5204,45.5293,45.0993,45.2157,514576.0
2021-09-14 09:30:00,50.63,50.8,49.56,49.74,141521.0,45.3591,45.5114,44.4005,44.5617,141521.0
2021-09-14 10:00:00,49.68,49.68,49.3,49.48,157481.0,44.508,44.508,44.1676,44.3288,157481.0
2021-09-14 10:30:00,49.47,49.56,49.22,49.34,165372.0,44.3199,44.4005,44.0959,44.2034,165372.0
2021-09-14 11:00:00,49.34,49.55,49.28,49.5,104611.0,44.2034,44.3915,44.1496,44.3467,104611.0
2021-09-14 11:30:00,49.5,49.92,49.48,49.9,89338.0,44.3467,44.723,44.3288,44.7051,89338.0
2021-09-14 12:00:00,49.9,50.1,49.75,49.94,175023.0,44.7051,44.8843,44.5707,44.7409,175023.0
2021-09-14 12:30:00,49.94,49.99,49.7,49.71,71552.0,44.7409,44.7857,44.5259,44.5349,71552.0
2021-09-14 13:00:00,49.68,49.9,49.56,49.9,46546.0,44.508,44.7051,44.4005,44.7051,46546.0
2021-09-14 13:30:00,49.9,50.18,49.78,50.16,130293.0,44.7051,44.9559,44.5976,44.938,130293.0
2021-09-14 14:00:00,50.17,50.21,49.88,49.99,81564.0,44.947,44.9828,44.6872,44.7857,81564.0
2021-09-14 14:30:00,49.99,50.02,49.79,49.98,54085.0,44.7857,44.8126,44.6065,44.7768,54085.0
2021-09-14 15:00:00,49.98,50.04,49.78,49.89,80484.0,44.7768,44.8305,44.5976,44.6961,80484.0
2021-09-14 15:30:00,49.9,49.92,49.7,49.76,341815.0,44.7051,44.723,44.5259,44.5797,341815.0
2021-09-15 09:30:00,49.72,50.1,48.86,49.96,182652.0,44.5438,44.8843,43.7734,44.7588,182652.0
2021-09-15 10:00:00,49.98,50.42,49.9,50.35,120551.0,44.7768,45.171,44.7051,45.1082,120551.0
2021-09-15 10:30:00,50.31,50.57,50.0,50.23,107125.0,45.0724,45.3053,44.7947,45.0007,107125.0
2021-09-15 11:00:00,50.23,50.36,50.02,50.04,85325.0,45.0007,45.1172,44.8126,44.8305,85325.0
2021-09-15 11:30:00,50.03,50.04,49.79,50.0,80310.0,44.8216,44.8305,44.6065,44.7947,80310.0
2021-09-15 12:00:00,49.97,49.97,49.67,49.79,56976.0,44.7678,44.7678,44.499,44.6065,56976.0
2021-09-15 12:30:00,49.77,49.87,49.59,49.76,48456.0,44.5886,44.6782,44.4274,44.5797,48456.0
2021-09-15 13:00:00,49.76,49.86,49.7,49.78,49895.0,44.5797,44.6693,44.5259,44.5976,49895.0
2021-09-15 13:30:00,49.78,49.89,49.66,49.69,87113.0,44.5976,44.6961,44.4901,44.517,87113.0
2021-09-15 14:00:00,49.7,49.74,49.59,49.64,75936.0,44.5259,44.5617,44.4274,44.4722,75936.0
2021-09-15 14:30:00,49.65,49.66,49.52,49.57,78411.0,44.4811,44.4901,44.3646,44.4094,78411.0
2021-09-15 15:00:00,49.57,49.87,49.57,49.82,126891.0,44.4094,44.6782,44.4094,44.6334,126891.0
2021-09-15 15:30:00,49.81,49.85,49.67,49.77,370853.0,44.6245,44.6603,44.499,44.5886,370853.0
2021-09-16 09:30:00,49.71,50.76,49.67,50.42,158495.0,44.5349,45.4756,44.499,45.171,158495.0
2021-09-16 10:00:00,50.41,50.47,50.22,50.23,83764.0,45.162,45.2157,44.9918,45.0007,83764.0
2021-09-16 10:30:00,50.24,50.24,49.7,49.9,72061.0,45.0097,45.0097,44.5259,44.7051,72061.0
2021-09-16 11:00:00,49.91,50.07,49.8,49.94,29877.0,44.714,44.8574,44.6155,44.7409,29877.0
2021-09-16 11:30:00,49.94,50.13,49.94,50.05,41309.0,44.7409,44.9111,44.7409,44.8395,41309.0
2021-09-16 12:00:00,50.08,50.32,49.98,50.24,64770.0,44.8664,45.0814,44.7768,45.0097,64770.0
2021-09-16 12:30:00,50.23,50.23,49.97,50.04,55867.0,45.0007,45.0007,44.7678,44.8305,55867.0
2021-09-16 13:00:00,50.03,50.08,49.93,49.94,29181.0,44.8216,44.8664,44.732,44.7409,29181.0
2021-09-16 13:30:00,49.93,50.1,49.88,50.09,50351.0,44.732,44.8843,44.6872,44.8753,50351.0
2021-09-16 14:00:00,50.11,50.11,49.85,49.9,43592.0,44.8932,44.8932,44.6603,44.7051,43592.0
2021-09-16 14:30:00,49.92,50.08,49.83,50.05,52659.0,44.723,44.8664,44.6424,44.8395,52659.0
2021-09-16 15:00:00,50.05,50.08,49.8,49.83,73217.0,44.8395,44.8664,44.6155,44.6424,73217.0
2021-09-16 15:30:00,49.84,49.93,49.32,49.35,366413.0,44.6513,44.732,44.1855,44.2123,366413.0
2021-09-17 09:30:00,49.25,50.71,49.25,50.3,284394.0,44.1228,45.4308,44.1228,45.0634,284394.0
2021-09-17 10:00:00,50.27,50.46,49.53,49.53,75917.0,45.0366,45.2068,44.3736,44.3736,75917.0
2021-09-17 10:30:00,49.54,49.91,49.35,49.77,125621.0,44.3826,44.714,44.2123,44.5886,125621.0
2021-09-17 11:00:00,49.71,49.81,49.48,49.53,49282.0,44.5349,44.6245,44.3288,44.3736,49282.0
2021-09-17 11:30:00,49.49,49.63,49.38,49.47,41888.0,44.3378,44.4632,44.2392,44.3199,41888.0
2021-09-17 12:00:00,49.45,49.47,49.24,49.3,50198.0,44.3019,44.3199,44.1138,44.1676,50198.0
2021-09-17 12:30:00,49.28,49.39,49.11,49.11,56664.0,44.1496,44.2482,43.9973,43.9973,56664.0
2021-09-17 13:00:00,49.11,49.17,49.02,49.11,51130.0,43.9973,44.0511,43.9167,43.9973,51130.0
2021-09-17 13:30:00,49.11,49.2,49.01,49.13,141741.0,43.9973,44.078,43.9077,44.0153,141741.0
2021-09-17 14:00:00,49.12,49.19,49.02,49.06,62237.0,44.0063,44.069,43.9167,43.9525,62237.0
2021-09-17 14:30:00,49.05,49.38,48.98,49.3,79308.0,43.9436,44.2392,43.8809,44.1676,79308.0
2021-09-17 15:00:00,49.31,49.61,49.24,49.48,99787.0,44.1765,44.4453,44.1138,44.3288,99787.0
2021-09-17 15:30:00,49.48,49.82,49.43,49.63,291741.0,44.3288,44.6334,44.284,44.4632,291741.0
2021-09-20 09:30:00,48.5,49.72,47.94,49.38,148691.0,43.4508,44.5438,42.9491,44.2392,148691.0
2021-09-20 10:00:00,49.41,49.75,49.11,49.25,85701.0,44.2661,44.5707,43.9973,44.1228,85701.0
2021-09-20 10:30:00,49.22,49.5,49.1,49.19,89280.0,44.0959,44.3467,43.9884,44.069,89280.0
2021-09-20 11:00:00,49.18,49.56,49.1,49.55,86449.0,44.06,44.4005,43.9884,44.3915,86449.0
2021-09-20 11:30:00,49.56,49.59,49.03,49.05,69012.0,44.4005,44.4274,43.9257,43.9436,69012.0
2021-09-20 12:00:00,49.05,49.19,48.98,49.08,39862.0,43.9436,44.069,43.8809,43.9705,39862.0
2021-09-20 12:30:00,49.06,49.14,48.79,48.82,36756.0,43.9525,44.0242,43.7106,43.7375,36756.0
2021-09-20 13:00:00,48.82,49.0,48.69,49.0,40417.0,43.7375,43.8988,43.6211,43.8988,40417.0
2021-09-20 13:30:00,48.97,49.2,48.91,49.13,38274.0,43.8719,44.078,43.8182,44.0153,38274.0
2021-09-20 14:00:00,49.13,49.23,48.86,48.92,46411.0,44.0153,44.1048,43.7734,43.8271,46411.0
2021-09-20 14:30:00,48.93,49.04,48.8,48.88,51076.0,43.8361,43.9346,43.7196,43.7913,51076.0
2021-09-20 15:00:00,48.87,49.48,48.86,49.48,122878.0,43.7823,44.3288,43.7734,44.3288,122878.0
2021-09-20 15:30:00,49.48,50.07,49.41,49.95,393028.0,44.3288,44.8574,44.2661,44.7499,393028.0
2021-09-21 09:30:00,50.31,50.69,50.11,50.45,172769.0,45.0724,45.4128,44.8932,45.1978,172769.0
2021-09-21 10:00:00,50.45,50.45,49.71,49.87,105292.0,45.1978,45.1978,44.5349,44.6782,105292.0
2021-09-21 10:30:00,49.89,49.89,49.02,49.18,125457.0,44.6961,44.6961,43.9167,44.06,125457.0
2021-09-21 11:00:00,49.14,49.57,49.04,49.12,84175.0,44.0242,44.4094,43.9346,44.0063,84175.0
2021-09-21 11:30:00,49.09,49.5,49.09,49.28,63735.0,43.9794,44.3467,43.9794,44.1496,63735.0
2021-09-21 12:00:00,49.29,49.75,49.26,49.65,67131.0,44.1586,44.5707,44.1317,44.4811,67131.0
2021-09-21 12:30:00,49.65,49.77,49.36,49.63,94720.0,44.4811,44.5886,44.2213,44.4632,94720.0
2021-09-21 13:00:00,49.65,49.74,49.52,49.66,50702.0,44.4811,44.5617,44.3646,44.4901,50702.0
2021-09-21 13:30:00,49.66,49.89,49.64,49.82,69266.0,44.4901,44.6961,44.4722,44.6334,69266.0
2021-09-21 14:00:00,49.84,49.94,49.62,49.63,38934.0,44.6513,44.7409,44.4542,44.4632,38934.0
2021-09-21 14:30:00,49.62,49.94,49.61,49.81,49917.0,44.4542,44.7409,44.4453,44.6245,49917.0
2021-09-21 15:00:00,49.82,50.07,49.82,49.97,57836.0,44.6334,44.8574,44.6334,44.7678,57836.0
2021-09-21 15:30:00,49.96,50.01,49.75,49.8,254522.0,44.7588,44.8036,44.5707,44.6155,254522.0
2021-09-22 09:30:00,50.03,50.36,49.84,50.34,79714.0,44.8216,45.1172,44.6513,45.0993,79714.0
2021-09-22 10:00:00,50.35,50.63,50.2,50.33,63893.0,45.1082,45.3591,44.9739,45.0903,63893.0
2021-09-22 10:30:00,50.31,50.72,50.24,50.68,129202.0,45.0724,45.4397,45.0097,45.4039,129202.0
2021-09-22 11:00:00,50.68,51.05,50.68,50.97,115103.0,45.4039,45.7354,45.4039,45.6637,115103.0
2021-09-22 11:30:00,50.99,51.02,50.68,50.84,90371.0,45.6816,45.7085,45.4039,45.5472,90371.0
2021-09-22 12:00:00,50.85,50.91,50.68,50.77,50398.0,45.5562,45.6099,45.4039,45.4845,50398.0
2021-09-22 12:30:00,50.76,50.79,50.56,50.59,45280.0,45.4756,45.5024,45.2964,45.3233,45280.0
2021-09-22 13:00:00,50.58,50.69,50.5,50.68,44520.0,45.3143,45.4128,45.2426,45.4039,44520.0
2021-09-22 13:30:00,50.66,50.72,50.54,50.57,34353.0,45.386,45.4397,45.2785,45.3053,34353.0
2021-09-22 14:00:00,50.55,51.01,50.43,50.97,61344.0,45.2874,45.6995,45.1799,45.6637,61344.0
2021-09-22 14:30:00,50.97,51.03,50.54,50.68,49906.0,45.6637,45.7174,45.2785,45.4039,49906.0
2021-09-22 15:00:00,50.64,50.82,50.57,50.71,53783.0,45.3681,45.5293,45.3053,45.4308,53783.0
2021-09-22 15:30:00,50.7,50.87,50.55,50.56,221575.0,45.4218,45.5741,45.2874,45.2964,221575.0
2021-09-23 09:30:00,51.19,52.42,50.94,52.39,230853.0,45.8608,46.9627,45.6368,46.9359,230853.0
2021-09-23 10:00:00,52.38,52.69,52.24,52.48,209291.0,46.9269,47.2046,46.8015,47.0165,209291.0
2021-09-23 10:30:00,52.49,52.57,52.38,52.41,114229.0,47.0255,47.0971,46.9269,46.9538,114229.0
2021-09-23 11:00:00,52.42,52.43,52.25,52.37,63092.0,46.9627,46.9717,46.8104,46.9179,63092.0
2021-09-23 11:30:00,52.36,52.58,52.35,52.39,107198.0,46.909,47.1061,46.9,46.9359,107198.0
2021-09-23 12:00:00,52.37,52.47,52.16,52.16,75375.0,46.9179,47.0075,46.7298,46.7298,75375.0
2021-09-23 12:30:00,52.16,52.19,51.98,52.08,99442.0,46.7298,46.7567,46.5685,46.6581,99442.0
2021-09-23 13:00:00,52.08,52.66,52.07,52.64,174713.0,46.6581,47.1778,46.6492,47.1598,174713.0
2021-09-23 13:30:00,52.64,52.67,52.21,52.22,81940.0,47.1598,47.1867,46.7746,46.7836,81940.0
2021-09-23 14:00:00,52.22,52.3,52.1,52.19,89110.0,46.7836,46.8552,46.6761,46.7567,89110.0
2021-09-23 14:30:00,52.19,52.19,51.82,51.87,64342.0,46.7567,46.7567,46.4252,46.47,64342.0
2021-09-23 15:00:00,51.87,51.91,51.62,51.67,96722.0,46.47,46.5058,46.246,46.2908,96722.0
2021-09-23 15:30:00,51.67,52.11,51.6,51.95,579117.0,46.2908,46.685,46.2281,46.5417,579117.0
2021-09-24 09:30:00,49.49,50.0,49.0,49.72,495676.0,44.3378,44.7947,43.8988,44.5438,495676.0
2021-09-24 10:00:00,49.74,49.99,49.33,49.34,340030.0,44.5617,44.7857,44.1944,44.2034,340030.0
2021-09-24 10:30:00,49.35,49.45,49.12,49.29,281610.0,44.2123,44.3019,44.0063,44.1586,281610.0
2021-09-24 11:00:00,49.34,49.41,48.88,48.95,197107.0,44.2034,44.2661,43.7913,43.854,197107.0
2021-09-24 11:30:00,48.97,49.11,48.86,49.06,132322.0,43.8719,43.9973,43.7734,43.9525,132322.0
2021-09-24 12:00:00,49.05,49.28,48.93,49.02,206814.0,43.9436,44.1496,43.8361,43.9167,206814.0
2021-09-24 12:30:00,49.03,49.05,48.7,48.77,120784.0,43.9257,43.9436,43.63,43.6927,120784.0
2021-09-24 13:00:00,48.76,48.77,48.4,48.44,150238.0,43.6838,43.6927,43.3612,43.3971,150238.0
2021-09-24 13:30:00,48.46,48.49,47.97,48.13,210169.0,43.415,43.4419,42.976,43.1194,210169.0
2021-09-24 14:00:00,48.12,48.23,47.82,48.19,220166.0,43.1104,43.2089,42.8416,43.1731,220166.0
2021-09-24 14:30:00,48.17,48.42,48.13,48.4,104879.0,43.1552,43.3792,43.1194,43.3612,104879.0
2021-09-24 15:00:00,48.4,48.66,48.27,48.65,261569.0,43.3612,43.5942,43.2448,43.5852,261569.0
2021-09-24 15:30:00,48.67,48.68,48.22,48.22,701637.0,43.6031,43.6121,43.2,43.2,701637.0
2021-09-27 09:30:00,48.62,49.49,48.38,49.4,208389.0,43.5583,44.3378,43.3433,44.2571,208389.0
2021-09-27 10:00:00,49.39,49.78,49.18,49.56,179631.0,44.2482,44.5976,44.06,44.4005,179631.0
2021-09-27 10:30:00,49.55,49.73,49.37,49.38,129904.0,44.3915,44.5528,44.2303,44.2392,129904.0
2021-09-27 11:00:00,49.39,49.42,49.23,49.33,174397.0,44.2482,44.2751,44.1048,44.1944,174397.0
2021-09-27 11:30:00,49.32,49.59,49.31,49.37,83532.0,44.1855,44.4274,44.1765,44.2303,83532.0
2021-09-27 12:00:00,49.37,49.38,49.08,49.16,79427.0,44.2303,44.2392,43.9705,44.0421,79427.0
2021-09-27 12:30:00,49.15,49.22,49.07,49.19,92105.0,44.0332,44.0959,43.9615,44.069,92105.0
2021-09-27 13:00:00,49.19,49.33,49.16,49.25,70563.0,44.069,44.1944,44.0421,44.1228,70563.0
2021-09-27 13:30:00,49.24,49.5,49.19,49.42,81405.0,44.1138,44.3467,44.069,44.2751,81405.0
2021-09-27 14:00:00,49.44,49.59,49.43,49.51,117966.0,44.293,44.4274,44.284,44.3557,117966.0
2021-09-27 14:30:00,49.51,49.54,49.33,49.53,83930.0,44.3557,44.3826,44.1944,44.3736,83930.0
2021-09-27 15:00:00,49.54,49.58,49.36,49.4,106387.0,44.3826,44.4184,44.2213,44.2571,106387.0
2021-09-27 15:30:00,49.39,49.54,49.32,49.35,314846.0,44.2482,44.3826,44.1855,44.2123,314846.0
2021-09-28 09:30:00,49.12,50.0,49.09,49.09,67551.0,44.0063,44.7947,43.9794,43.9794,67551.0
2021-09-28 10:00:00,49.08,49.12,48.55,48.64,93074.0,43.9705,44.0063,43.4956,43.5763,93074.0
2021-09-28 10:30:00,48.62,49.04,48.59,48.79,48086.0,43.5583,43.9346,43.5315,43.7106,48086.0
2021-09-28 11:00:00,48.81,48.86,48.5,48.81,46385.0,43.7286,43.7734,43.4508,43.7286,46385.0
2021-09-28 11:30:00,48.79,49.05,48.73,48.86,67603.0,43.7106,43.9436,43.6569,43.7734,67603.0
2021-09-28 12:00:00,48.87,48.92,48.68,48.83,27331.0,43.7823,43.8271,43.6121,43.7465,27331.0
2021-09-28 12:30:00,48.83,48.87,48.63,48.64,22305.0,43.7465,43.7823,43.5673,43.5763,22305.0
2021-09-28 13:00:00,48.66,49.11,48.61,49.05,30617.0,43.5942,43.9973,43.5494,43.9436,30617.0
2021-09-28 13:30:00,49.04,49.18,48.98,48.98,64054.0,43.9346,44.06,43.8809,43.8809,64054.0
2021-09-28 14:00:00,48.99,49.35,48.94,49.34,153339.0,43.8898,44.2123,43.845,44.2034,153339.0
2021-09-28 14:30:00,49.31,49.6,49.2,49.51,50222.0,44.1765,44.4363,44.078,44.3557,50222.0
2021-09-28 15:00:00,49.49,49.72,49.35,49.37,84403.0,44.3378,44.5438,44.2123,44.2303,84403.0
2021-09-28 15:30:00,49.37,49.54,49.19,49.3,265089.0,44.2303,44.3826,44.069,44.1676,265089.0
2021-09-29 09:30:00,49.38,49.94,48.95,49.75,83186.0,44.2392,44.7409,43.854,44.5707,83186.0
2021-09-29 10:00:00,49.78,49.89,49.59,49.68,56804.0,44.5976,44.6961,44.4274,44.508,56804.0
2021-09-29 10:30:00,49.64,50.04,49.6,49.99,79884.0,44.4722,44.8305,44.4363,44.7857,79884.0
2021-09-29 11:00:00,49.98,50.0,49.77,49.83,40260.0,44.7768,44.7947,44.5886,44.6424,40260.0
2021-09-29 11:30:00,49.84,49.85,49.33,49.53,38720.0,44.6513,44.6603,44.1944,44.3736,38720.0
2021-09-29 12:00:00,49.5,49.59,49.34,49.37,27985.0,44.3467,44.4274,44.2034,44.2303,27985.0
2021-09-29 12:30:00,49.38,49.42,49.25,49.39,32824.0,44.2392,44.2751,44.1228,44.2482,32824.0
2021-09-29 13:00:00,49.37,49.54,49.28,49.45,27858.0,44.2303,44.3826,44.1496,44.3019,27858.0
2021-09-29 13:30:00,49.44,49.56,49.25,49.55,39243.0,44.293,44.4005,44.1228,44.3915,39243.0
2021-09-29 14:00:00,49.54,49.64,49.48,49.58,45347.0,44.3826,44.4722,44.3288,44.4184,45347.0
2021-09-29 14:30:00,49.59,49.69,49.52,49.62,33480.0,44.4274,44.517,44.3646,44.4542,33480.0
2021-09-29 15:00:00,49.64,49.82,49.46,49.77,71935.0,44.4722,44.6334,44.3109,44.5886,71935.0
2021-09-29 15:30:00,49.76,49.79,49.38,49.39,157270.0,44.5797,44.6065,44.2392,44.2482,157270.0
2021-09-30 09:30:00,47.52,47.78,46.49,46.88,352975.0,42.5729,42.8058,41.6501,41.9995,352975.0
2021-09-30 10:00:00,46.88,46.9,46.28,46.41,255304.0,41.9995,42.0174,41.462,41.5784,255304.0
2021-09-30 10:30:00,46.38,46.47,46.03,46.32,188876.0,41.5515,41.6322,41.238,41.4978,188876.0
2021-09-30 11:00:00,46.31,46.39,46.14,46.22,94427.0,41.4888,41.5605,41.3365,41.4082,94427.0
2021-09-30 11:30:00,46.22,46.24,45.94,46.02,99015.0,41.4082,41.4261,41.1574,41.229,99015.0
2021-09-30 12:00:00,46.02,46.16,45.78,45.98,107200.0,41.229,41.3544,41.014,41.1932,107200.0
2021-09-30 12:30:00,45.95,46.01,45.76,45.93,109741.0,41.1663,41.2201,40.9961,41.1484,109741.0
2021-09-30 13:00:00,45.95,46.0,45.78,45.81,96714.0,41.1663,41.2111,41.014,41.0409,96714.0
2021-09-30 13:30:00,45.81,46.0,45.68,45.98,120631.0,41.0409,41.2111,40.9244,41.1932,120631.0
2021-09-30 14:00:00,45.98,46.15,45.98,46.13,175565.0,41.1932,41.3455,41.1932,41.3276,175565.0
2021-09-30 14:30:00,46.13,46.29,46.06,46.06,126981.0,41.3276,41.4709,41.2649,41.2649,126981.0
2021-09-30 15:00:00,46.08,46.31,46.04,46.12,157234.0,41.2828,41.4888,41.2469,41.3186,157234.0
2021-09-30 15:30:00,46.12,46.44,45.61,45.65,714262.0,41.3186,41.6053,40.8617,40.8975,714262.0
2021-10-01 09:30:00,45.92,46.54,45.35,46.54,229209.0,41.1394,41.6949,40.6288,41.6949,229209.0
2021-10-01 10:00:00,46.55,46.77,45.64,45.9,258481.0,41.7038,41.9009,40.8886,41.1215,258481.0
2021-10-01 10:30:00,45.89,46.09,45.69,46.04,150026.0,41.1126,41.2917,40.9334,41.2469,150026.0
2021-10-01 11:00:00,46.03,46.29,45.7,46.08,278470.0,41.238,41.4709,40.9423,41.2828,278470.0
2021-10-01 11:30:00,46.08,46.46,46.03,46.3,120540.0,41.2828,41.6232,41.238,41.4799,120540.0
2021-10-01 12:00:00,46.3,46.86,46.24,46.82,215357.0,41.4799,41.9816,41.4261,41.9457,215357.0
2021-10-01 12:30:00,46.83,47.16,46.83,46.95,160575.0,41.9547,42.2503,41.9547,42.0622,160575.0
2021-10-01 13:00:00,46.96,47.28,46.86,47.11,133979.0,42.0712,42.3578,41.9816,42.2055,133979.0
2021-10-01 13:30:00,47.09,47.59,47.09,47.56,144136.0,42.1876,42.6356,42.1876,42.6087,144136.0
2021-10-01 14:00:00,47.59,47.63,47.14,47.31,151166.0,42.6356,42.6714,42.2324,42.3847,151166.0
2021-10-01 14:30:00,47.31,47.32,47.06,47.29,119985.0,42.3847,42.3937,42.1608,42.3668,119985.0
2021-10-01 15:00:00,47.29,47.52,47.23,47.27,160001.0,42.3668,42.5729,42.3131,42.3489,160001.0
2021-10-01 15:30:00,47.27,47.27,46.64,46.65,522394.0,42.3489,42.3489,41.7845,41.7934,522394.0
2021-10-04 09:30:00,46.67,47.78,46.4,47.72,97140.0,41.8114,42.8058,41.5695,42.752,97140.0
2021-10-04 10:00:00,47.7,47.76,47.16,47.25,92991.0,42.7341,42.7879,42.2503,42.331,92991.0
2021-10-04 10:30:00,47.23,47.31,46.78,47.2,174486.0,42.3131,42.3847,41.9099,42.2862,174486.0
2021-10-04 11:00:00,47.18,47.19,46.96,47.17,109644.0,42.2683,42.2772,42.0712,42.2593,109644.0
2021-10-04 11:30:00,47.18,47.42,46.96,47.34,165791.0,42.2683,42.4833,42.0712,42.4116,165791.0
2021-10-04 12:00:00,47.33,47.38,47.05,47.1,106891.0,42.4026,42.4474,42.1518,42.1966,106891.0
2021-10-04 12:30:00,47.1,47.17,47.01,47.09,99419.0,42.1966,42.2593,42.116,42.1876,99419.0
2021-10-04 13:00:00,47.07,47.09,46.87,46.87,90849.0,42.1697,42.1876,41.9905,41.9905,90849.0
2021-10-04 13:30:00,46.88,47.04,46.79,46.93,244920.0,41.9995,42.1428,41.9189,42.0443,244920.0
2021-10-04 14:00:00,46.94,47.0,46.5,46.58,151311.0,42.0532,42.107,41.6591,41.7307,151311.0
2021-10-04 14:30:00,46.58,46.73,46.37,46.69,147098.0,41.7307,41.8651,41.5426,41.8293,147098.0
2021-10-04 15:00:00,46.69,46.76,46.47,46.59,126447.0,41.8293,41.892,41.6322,41.7397,126447.0
2021-10-04 15:30:00,46.59,46.77,46.43,46.6,424447.0,41.7397,41.9009,41.5963,41.7486,424447.0
2021-10-05 09:30:00,45.36,46.59,45.35,46.4,251919.0,40.6377,41.7397,40.6288,41.5695,251919.0
2021-10-05 10:00:00,46.42,46.65,46.17,46.46,125880.0,41.5874,41.7934,41.3634,41.6232,125880.0
2021-10-05 10:30:00,46.47,46.55,46.32,46.43,93758.0,41.6322,41.7038,41.4978,41.5963,93758.0
2021-10-05 11:00:00,46.45,46.72,46.43,46.52,142111.0,41.6143,41.8561,41.5963,41.677,142111.0
2021-10-05 11:30:00,46.52,46.55,46.04,46.05,87721.0,41.677,41.7038,41.2469,41.2559,87721.0
2021-10-05 12:00:00,46.07,46.08,45.65,45.67,95959.0,41.2738,41.2828,40.8975,40.9155,95959.0
2021-10-05 12:30:00,45.67,45.8,45.65,45.72,97403.0,40.9155,41.0319,40.8975,40.9603,97403.0
2021-10-05 13:00:00,45.72,45.76,45.53,45.66,126760.0,40.9603,40.9961,40.79,40.9065,126760.0
2021-10-05 13:30:00,45.68,45.7,45.5,45.51,96858.0,40.9244,40.9423,40.7632,40.7721,96858.0
2021-10-05 14:00:00,45.51,45.53,45.22,45.23,165151.0,40.7721,40.79,40.5123,40.5213,165151.0
2021-10-05 14:30:00,45.22,45.55,45.07,45.25,166123.0,40.5123,40.808,40.3779,40.5392,166123.0
2021-10-05 15:00:00,45.23,45.43,45.22,45.37,242127.0,40.5213,40.7004,40.5123,40.6467,242127.0
2021-10-05 15:30:00,45.36,45.45,45.26,45.37,464387.0,40.6377,40.7184,40.5481,40.6467,464387.0
2021-10-06 09:30:00,45.03,45.65,44.91,45.33,144630.0,40.3421,40.8975,40.2346,40.6109,144630.0
2021-10-06 10:00:00,45.33,45.63,45.07,45.52,329996.0,40.6109,40.8796,40.3779,40.7811,329996.0
2021-10-06 10:30:00,45.5,45.74,45.29,45.68,175010.0,40.7632,40.9782,40.575,40.9244,175010.0
2021-10-06 11:00:00,45.7,45.72,45.3,45.33,88581.0,40.9423,40.9603,40.584,40.6109,88581.0
2021-10-06 11:30:00,45.32,45.68,45.21,45.67,65182.0,40.6019,40.9244,40.5033,40.9155,65182.0
2021-10-06 12:00:00,45.67,45.77,45.31,45.43,91772.0,40.9155,41.005,40.5929,40.7004,91772.0
2021-10-06 12:30:00,45.43,45.76,45.35,45.68,92641.0,40.7004,40.9961,40.6288,40.9244,92641.0
2021-10-06 13:00:00,45.68,45.76,45.49,45.73,64682.0,40.9244,40.9961,40.7542,40.9692,64682.0
2021-10-06 13:30:00,45.76,46.16,45.76,46.04,148144.0,40.9961,41.3544,40.9961,41.2469,148144.0
2021-10-06 14:00:00,46.05,46.22,45.97,46.2,60799.0,41.2559,41.4082,41.1842,41.3903,60799.0
2021-10-06 14:30:00,46.2,46.26,46.08,46.08,56572.0,41.3903,41.444,41.2828,41.2828,56572.0
2021-10-06 15:00:00,46.07,46.15,45.8,46.08,112036.0,41.2738,41.3455,41.0319,41.2828,112036.0
2021-10-06 15:30:00,46.08,46.13,45.92,46.03,204621.0,41.2828,41.3276,41.1394,41.238,204621.0
2021-10-07 09:30:00,46.68,47.53,46.68,47.51,164092.0,41.8203,42.5818,41.8203,42.5639,164092.0
2021-10-07 10:00:00,47.54,48.02,47.22,47.97,189732.0,42.5908,43.0208,42.3041,42.976,189732.0
2021-10-07 10:30:00,47.98,48.29,47.81,48.28,160629.0,42.985,43.2627,42.8327,43.2537,160629.0
2021-10-07 11:00:00,48.28,48.5,48.27,48.38,268385.0,43.2537,43.4508,43.2448,43.3433,268385.0
2021-10-07 11:30:00,48.39,48.47,47.9,47.97,203163.0,43.3523,43.424,42.9133,42.976,203163.0
2021-10-07 12:00:00,47.98,48.05,47.78,47.85,100008.0,42.985,43.0477,42.8058,42.8685,100008.0
2021-10-07 12:30:00,47.86,47.89,47.71,47.77,150050.0,42.8775,42.9043,42.7431,42.7968,150050.0
2021-10-07 13:00:00,47.75,47.78,47.58,47.68,105693.0,42.7789,42.8058,42.6266,42.7162,105693.0
2021-10-07 13:30:00,47.68,47.82,47.64,47.71,66431.0,42.7162,42.8416,42.6804,42.7431,66431.0
2021-10-07 14:00:00,47.71,47.82,47.6,47.74,60668.0,42.7431,42.8416,42.6445,42.77,60668.0
2021-10-07 14:30:00,47.75,47.86,47.68,47.75,52551.0,42.7789,42.8775,42.7162,42.7789,52551.0
2021-10-07 15:00:00,47.74,47.87,47.69,47.79,99444.0,42.77,42.8864,42.7252,42.8148,99444.0
2021-10-07 15:30:00,47.79,47.86,47.51,47.52,337472.0,42.8148,42.8775,42.5639,42.5729,337472.0
2021-10-08 09:30:00,47.54,47.95,47.16,47.78,104103.0,42.5908,42.9581,42.2503,42.8058,104103.0
2021-10-08 10:00:00,47.79,48.05,47.65,47.76,66198.0,42.8148,43.0477,42.6893,42.7879,66198.0
2021-10-08 10:30:00,47.77,48.18,47.74,47.86,102077.0,42.7968,43.1642,42.77,42.8775,102077.0
2021-10-08 11:00:00,47.86,47.93,47.59,47.59,66678.0,42.8775,42.9402,42.6356,42.6356,66678.0
2021-10-08 11:30:00,47.59,47.82,47.55,47.7,49418.0,42.6356,42.8416,42.5997,42.7341,49418.0
2021-10-08 12:00:00,47.71,47.86,47.66,47.78,49797.0,42.7431,42.8775,42.6983,42.8058,49797.0
2021-10-08 12:30:00,47.79,47.91,47.76,47.79,73330.0,42.8148,42.9223,42.7879,42.8148,73330.0
2021-10-08 13:00:00,47.8,47.81,47.55,47.57,63165.0,42.8237,42.8327,42.5997,42.6177,63165.0
2021-10-08 13:30:00,47.56,47.62,47.44,47.53,39588.0,42.6087,42.6625,42.5012,42.5818,39588.0
2021-10-08 14:00:00,47.53,47.64,47.51,47.61,49764.0,42.5818,42.6804,42.5639,42.6535,49764.0
2021-10-08 14:30:00,47.61,47.61,47.38,47.39,49759.0,42.6535,42.6535,42.4474,42.4564,49759.0
2021-10-08 15:00:00,47.39,47.52,47.38,47.46,58944.0,42.4564,42.5729,42.4474,42.5191,58944.0
2021-10-08 15:30:00,47.45,47.48,47.22,47.32,160088.0,42.5102,42.537,42.3041,42.3937,160088.0
2021-10-11 09:30:00,47.49,47.91,47.32,47.61,77485.0,42.546,42.9223,42.3937,42.6535,77485.0
2021-10-11 10:00:00,47.6,47.88,47.49,47.56,88088.0,42.6445,42.8954,42.546,42.6087,88088.0
2021-10-11 10:30:00,47.57,47.66,47.11,47.15,83643.0,42.6177,42.6983,42.2055,42.2414,83643.0
2021-10-11 11:00:00,47.13,47.36,47.04,47.34,52543.0,42.2235,42.4295,42.1428,42.4116,52543.0
2021-10-11 11:30:00,47.38,47.55,47.35,47.47,71565.0,42.4474,42.5997,42.4206,42.5281,71565.0
2021-10-11 12:00:00,47.47,47.5,47.04,47.12,56943.0,42.5281,42.5549,42.1428,42.2145,56943.0
2021-10-11 12:30:00,47.12,47.21,46.92,46.92,57272.0,42.2145,42.2951,42.0353,42.0353,57272.0
2021-10-11 13:00:00,46.92,46.92,46.73,46.75,64840.0,42.0353,42.0353,41.8651,41.883,64840.0
2021-10-11 13:30:00,46.75,46.9,46.71,46.85,51379.0,41.883,42.0174,41.8472,41.9726,51379.0
2021-10-11 14:00:00,46.85,46.98,46.79,46.81,54100.0,41.9726,42.0891,41.9189,41.9368,54100.0
2021-10-11 14:30:00,46.83,46.95,46.81,46.94,67095.0,41.9547,42.0622,41.9368,42.0532,67095.0
2021-10-11 15:00:00,46.95,47.0,46.79,46.82,78402.0,42.0622,42.107,41.9189,41.9457,78402.0
2021-10-11 15:30:00,46.82,46.88,46.53,46.55,224400.0,41.9457,41.9995,41.6859,41.7038,224400.0
2021-10-12 09:30:00,46.93,47.41,46.86,47.09,98876.0,42.0443,42.4743,41.9816,42.1876,98876.0
2021-10-12 10:00:00,47.14,47.28,46.98,47.27,87623.0,42.2324,42.3578,42.0891,42.3489,87623.0
2021-10-12 10:30:00,47.27,47.53,47.22,47.32,53127.0,42.3489,42.5818,42.3041,42.3937,53127.0
2021-10-12 11:00:00,47.31,47.39,47.24,47.36,52445.0,42.3847,42.4564,42.322,42.4295,52445.0
2021-10-12 11:30:00,47.36,47.41,47.12,47.26,44611.0,42.4295,42.4743,42.2145,42.3399,44611.0
2021-10-12 12:00:00,47.25,47.31,47.19,47.2,48940.0,42.331,42.3847,42.2772,42.2862,48940.0
2021-10-12 12:30:00,47.2,47.22,47.1,47.15,42077.0,42.2862,42.3041,42.1966,42.2414,42077.0
2021-10-12 13:00:00,47.15,47.22,47.11,47.16,29237.0,42.2414,42.3041,42.2055,42.2503,29237.0
2021-10-12 13:30:00,47.17,47.29,46.96,46.96,64750.0,42.2593,42.3668,42.0712,42.0712,64750.0
2021-10-12 14:00:00,46.95,47.13,46.91,47.03,52979.0,42.0622,42.2235,42.0264,42.1339,52979.0
2021-10-12 14:30:00,47.03,47.11,46.89,46.93,51422.0,42.1339,42.2055,42.0084,42.0443,51422.0
2021-10-12 15:00:00,46.93,46.93,46.74,46.81,55967.0,42.0443,42.0443,41.8741,41.9368,55967.0
2021-10-12 15:30:00,46.81,47.07,46.75,46.97,190975.0,41.9368,42.1697,41.883,42.0801,190975.0
2021-10-13 09:30:00,47.0,47.15,46.71,46.75,77659.0,42.107,42.2414,41.8472,41.883,77659.0
2021-10-13 10:00:00,46.72,46.73,46.38,46.65,97458.0,41.8561,41.8651,41.5515,41.7934,97458.0
2021-10-13 10:30:00,46.63,47.2,46.6,47.18,78711.0,41.7755,42.2862,41.7486,42.2683,78711.0
2021-10-13 11:00:00,47.18,47.68,47.16,47.65,110190.0,42.2683,42.7162,42.2503,42.6893,110190.0
2021-10-13 11:30:00,47.64,47.99,47.54,47.79,175827.0,42.6804,42.9939,42.5908,42.8148,175827.0
2021-10-13 12:00:00,47.8,47.86,47.45,47.58,61202.0,42.8237,42.8775,42.5102,42.6266,61202.0
2021-10-13 12:30:00,47.58,47.84,47.57,47.7,91274.0,42.6266,42.8595,42.6177,42.7341,91274.0
2021-10-13 13:00:00,47.71,48.04,47.71,48.02,99782.0,42.7431,43.0387,42.7431,43.0208,99782.0
2021-10-13 13:30:00,48.02,48.05,47.86,47.92,59118.0,43.0208,43.0477,42.8775,42.9312,59118.0
2021-10-13 14:00:00,47.92,48.05,47.73,47.84,67374.0,42.9312,43.0477,42.761,42.8595,67374.0
2021-10-13 14:30:00,47.85,47.85,47.56,47.63,91702.0,42.8685,42.8685,42.6087,42.6714,91702.0
2021-10-13 15:00:00,47.63,47.63,47.48,47.49,57831.0,42.6714,42.6714,42.537,42.546,57831.0
2021-10-13 15:30:00,47.49,47.51,47.29,47.42,254150.0,42.546,42.5639,42.3668,42.4833,254150.0
2021-10-14 09:30:00,47.19,47.69,47.15,47.45,116942.0,42.5445,42.9953,42.5085,42.7789,116942.0
2021-10-14 10:00:00,47.49,47.62,47.41,47.44,93112.0,42.815,42.9322,42.7429,42.7699,93112.0
2021-10-14 10:30:00,47.45,47.58,47.33,47.57,94129.0,42.7789,42.8961,42.6707,42.8871,94129.0
2021-10-14 11:00:00,47.57,47.57,47.25,47.34,59455.0,42.8871,42.8871,42.5986,42.6797,59455.0
2021-10-14 11:30:00,47.35,47.63,47.35,47.46,49655.0,42.6888,42.9412,42.6888,42.7879,49655.0
2021-10-14 12:00:00,47.46,47.58,47.41,47.5,56608.0,42.7879,42.8961,42.7429,42.824,56608.0
2021-10-14 12:30:00,47.5,47.66,47.44,47.61,50116.0,42.824,42.9682,42.7699,42.9232,50116.0
2021-10-14 13:00:00,47.62,47.62,47.49,47.54,47328.0,42.9322,42.9322,42.815,42.8601,47328.0
2021-10-14 13:30:00,47.54,47.66,47.49,47.61,59974.0,42.8601,42.9682,42.815,42.9232,59974.0
2021-10-14 14:00:00,47.62,47.68,47.5,47.65,70149.0,42.9322,42.9863,42.824,42.9592,70149.0
2021-10-14 14:30:00,47.65,47.74,47.59,47.68,54659.0,42.9592,43.0404,42.9051,42.9863,54659.0
2021-10-14 15:00:00,47.67,47.7,47.54,47.55,76674.0,42.9773,43.0043,42.8601,42.8691,76674.0
2021-10-14 15:30:00,47.55,47.58,47.35,47.46,277346.0,42.8691,42.8961,42.6888,42.7879,277346.0
2021-10-15 09:30:00,48.0,48.53,47.8,48.02,86674.0,43.2748,43.7526,43.0945,43.2928,86674.0
2021-10-15 10:00:00,48.02,48.03,47.5,47.6,100839.0,43.2928,43.3018,42.824,42.9142,100839.0
2021-10-15 10:30:00,47.6,47.89,47.6,47.84,61238.0,42.9142,43.1756,42.9142,43.1305,61238.0
2021-10-15 11:00:00,47.85,47.89,47.68,47.88,53024.0,43.1395,43.1756,42.9863,43.1666,53024.0
2021-10-15 11:30:00,47.87,47.88,47.75,47.85,34874.0,43.1576,43.1666,43.0494,43.1395,34874.0
2021-10-15 12:00:00,47.85,47.92,47.8,47.89,39887.0,43.1395,43.2027,43.0945,43.1756,39887.0
2021-10-15 12:30:00,47.9,48.22,47.78,48.19,57806.0,43.1846,43.4731,43.0764,43.4461,57806.0
2021-10-15 13:00:00,48.18,48.24,47.97,47.97,50226.0,43.4371,43.4911,43.2477,43.2477,50226.0
2021-10-15 13:30:00,47.97,48.04,47.94,48.03,33386.0,43.2477,43.3108,43.2207,43.3018,33386.0
2021-10-15 14:00:00,48.05,48.19,48.05,48.09,58901.0,43.3199,43.4461,43.3199,43.3559,58901.0
2021-10-15 14:30:00,48.09,48.09,47.71,47.74,40964.0,43.3559,43.3559,43.0133,43.0404,40964.0
2021-10-15 15:00:00,47.77,47.93,47.66,47.9,110734.0,43.0674,43.2117,42.9682,43.1846,110734.0
2021-10-15 15:30:00,47.9,47.95,47.57,47.62,254165.0,43.1846,43.2297,42.8871,42.9322,254165.0
2021-10-18 09:30:00,47.34,47.34,46.67,46.78,67687.0,42.6797,42.6797,42.0757,42.1749,67687.0
2021-10-18 10:00:00,46.76,47.29,46.75,47.23,104995.0,42.1568,42.6347,42.1478,42.5806,104995.0
2021-10-18 10:30:00,47.23,47.51,47.23,47.35,58765.0,42.5806,42.833,42.5806,42.6888,58765.0
2021-10-18 11:00:00,47.36,47.54,47.34,47.36,78037.0,42.6978,42.8601,42.6797,42.6978,78037.0
2021-10-18 11:30:00,47.34,47.61,47.28,47.6,36520.0,42.6797,42.9232,42.6257,42.9142,36520.0
2021-10-18 12:00:00,47.59,47.67,47.49,47.53,44450.0,42.9051,42.9773,42.815,42.851,44450.0
2021-10-18 12:30:00,47.52,47.58,47.42,47.48,37865.0,42.842,42.8961,42.7519,42.806,37865.0
2021-10-18 13:00:00,47.48,47.58,47.44,47.52,43586.0,42.806,42.8961,42.7699,42.842,43586.0
2021-10-18 13:30:00,47.49,47.5,47.37,47.38,31139.0,42.815,42.824,42.7068,42.7158,31139.0
2021-10-18 14:00:00,47.36,47.41,47.25,47.4,48245.0,42.6978,42.7429,42.5986,42.7338,48245.0
2021-10-18 14:30:00,47.4,47.4,47.14,47.27,59123.0,42.7338,42.7338,42.4994,42.6166,59123.0
2021-10-18 15:00:00,47.25,47.35,47.19,47.3,74233.0,42.5986,42.6888,42.5445,42.6437,74233.0
2021-10-18 15:30:00,47.31,47.57,47.19,47.54,288765.0,42.6527,42.8871,42.5445,42.8601,288765.0
2021-10-19 09:30:00,47.94,48.37,47.6,48.02,109095.0,43.2207,43.6084,42.9142,43.2928,109095.0
2021-10-19 10:00:00,48.03,48.1,47.75,47.95,74871.0,43.3018,43.3649,43.0494,43.2297,74871.0
2021-10-19 10:30:00,47.97,48.23,47.88,48.03,77237.0,43.2477,43.4821,43.1666,43.3018,77237.0
2021-10-19 11:00:00,48.02,48.02,47.72,47.9,43514.0,43.2928,43.2928,43.0223,43.1846,43514.0
2021-10-19 11:30:00,47.9,47.96,47.76,47.83,33534.0,43.1846,43.2387,43.0584,43.1215,33534.0
2021-10-19 12:00:00,47.83,47.87,47.74,47.83,21617.0,43.1215,43.1576,43.0404,43.1215,21617.0
2021-10-19 12:30:00,47.85,47.95,47.83,47.84,30602.0,43.1395,43.2297,43.1215,43.1305,30602.0
2021-10-19 13:00:00,47.84,47.84,47.6,47.66,34783.0,43.1305,43.1305,42.9142,42.9682,34783.0
2021-10-19 13:30:00,47.67,47.77,47.56,47.57,48142.0,42.9773,43.0674,42.8781,42.8871,48142.0
2021-10-19 14:00:00,47.58,47.58,47.37,47.4,37570.0,42.8961,42.8961,42.7068,42.7338,37570.0
2021-10-19 14:30:00,47.39,47.55,47.29,47.52,36669.0,42.7248,42.8691,42.6347,42.842,36669.0
2021-10-19 15:00:00,47.51,47.65,47.47,47.5,39287.0,42.833,42.9592,42.7969,42.824,39287.0
2021-10-19 15:30:00,47.48,47.67,47.38,47.66,169960.0,42.806,42.9773,42.7158,42.9682,169960.0
2021-10-20 09:30:00,47.71,48.05,47.52,47.9,46290.0,43.0133,43.3199,42.842,43.1846,46290.0
2021-10-20 10:00:00,47.93,48.12,47.86,47.99,53831.0,43.2117,43.383,43.1486,43.2658,53831.0
2021-10-20 10:30:00,47.99,48.23,47.96,48.05,44869.0,43.2658,43.4821,43.2387,43.3199,44869.0
2021-10-20 11:00:00,48.09,48.18,47.82,48.11,59849.0,43.3559,43.4371,43.1125,43.3739,59849.0
2021-10-20 11:30:00,48.12,48.28,48.08,48.26,19447.0,43.383,43.5272,43.3469,43.5092,19447.0
2021-10-20 12:00:00,48.27,48.3,48.11,48.18,18661.0,43.5182,43.5452,43.3739,43.4371,18661.0
2021-10-20 12:30:00,48.18,48.33,48.09,48.09,36596.0,43.4371,43.5723,43.3559,43.3559,36596.0
2021-10-20 13:00:00,48.09,48.2,48.01,48.14,45098.0,43.3559,43.4551,43.2838,43.401,45098.0
2021-10-20 13:30:00,48.13,48.16,48.01,48.04,42424.0,43.392,43.419,43.2838,43.3108,42424.0
2021-10-20 14:00:00,48.06,48.2,48.03,48.1,42466.0,43.3289,43.4551,43.3018,43.3649,42466.0
2021-10-20 14:30:00,48.11,48.16,47.74,47.74,54994.0,43.3739,43.419,43.0404,43.0404,54994.0
2021-10-20 15:00:00,47.75,47.85,47.37,47.45,94373.0,43.0494,43.1395,42.7068,42.7789,94373.0
2021-10-20 15:30:00,47.45,47.64,47.45,47.62,133871.0,42.7789,42.9502,42.7789,42.9322,133871.0
2021-10-21 09:30:00,47.86,48.99,47.85,48.91,116274.0,43.1486,44.1673,43.1395,44.0952,116274.0
2021-10-21 10:00:00,48.91,48.95,48.64,48.79,52019.0,44.0952,44.1313,43.8518,43.987,52019.0
2021-10-21 10:30:00,48.83,48.94,48.5,48.53,50261.0,44.0231,44.1222,43.7256,43.7526,50261.0
2021-10-21 11:00:00,48.51,48.63,48.35,48.43,69724.0,43.7346,43.8428,43.5903,43.6624,69724.0
2021-10-21 11:30:00,48.43,48.53,48.39,48.47,29110.0,43.6624,43.7526,43.6264,43.6985,29110.0
2021-10-21 12:00:00,48.47,48.51,48.38,48.5,35319.0,43.6985,43.7346,43.6174,43.7256,35319.0
2021-10-21 12:30:00,48.5,48.71,48.49,48.59,38421.0,43.7256,43.9149,43.7165,43.8067,38421.0
2021-10-21 13:00:00,48.61,48.85,48.6,48.82,41478.0,43.8247,44.0411,43.8157,44.0141,41478.0
2021-10-21 13:30:00,48.78,48.85,48.6,48.63,39439.0,43.978,44.0411,43.8157,43.8428,39439.0
2021-10-21 14:00:00,48.64,48.71,48.5,48.52,45703.0,43.8518,43.9149,43.7256,43.7436,45703.0
2021-10-21 14:30:00,48.54,48.57,48.42,48.55,28537.0,43.7616,43.7887,43.6534,43.7706,28537.0
2021-10-21 15:00:00,48.56,48.71,48.55,48.67,45452.0,43.7796,43.9149,43.7706,43.8788,45452.0
2021-10-21 15:30:00,48.66,48.92,48.66,48.85,138853.0,43.8698,44.1042,43.8698,44.0411,138853.0
2021-10-22 09:30:00,48.82,48.82,48.27,48.72,25179.0,44.0141,44.0141,43.5182,43.9239,25179.0
2021-10-22 10:00:00,48.7,48.7,48.37,48.52,64430.0,43.9059,43.9059,43.6084,43.7436,64430.0
2021-10-22 10:30:00,48.54,48.74,48.44,48.57,54794.0,43.7616,43.9419,43.6715,43.7887,54794.0
2021-10-22 11:00:00,48.57,48.88,48.57,48.6,35861.0,43.7887,44.0681,43.7887,43.8157,35861.0
2021-10-22 11:30:00,48.57,48.57,48.28,48.4,28017.0,43.7887,43.7887,43.5272,43.6354,28017.0
2021-10-22 12:00:00,48.44,48.64,48.38,48.58,18293.0,43.6715,43.8518,43.6174,43.7977,18293.0
2021-10-22 12:30:00,48.58,48.64,48.53,48.58,12831.0,43.7977,43.8518,43.7526,43.7977,12831.0
2021-10-22 13:00:00,48.59,48.69,48.57,48.61,18063.0,43.8067,43.8968,43.7887,43.8247,18063.0
2021-10-22 13:30:00,48.6,48.67,48.54,48.56,21739.0,43.8157,43.8788,43.7616,43.7796,21739.0
2021-10-22 14:00:00,48.56,48.69,48.52,48.65,38908.0,43.7796,43.8968,43.7436,43.8608,38908.0
2021-10-22 14:30:00,48.66,48.76,48.49,48.5,83036.0,43.8698,43.96,43.7165,43.7256,83036.0
2021-10-22 15:00:00,48.5,48.56,48.46,48.54,30495.0,43.7256,43.7796,43.6895,43.7616,30495.0
2021-10-22 15:30:00,48.55,48.65,48.36,48.5,174954.0,43.7706,43.8608,43.5993,43.7256,174954.0
2021-10-25 09:30:00,48.56,48.93,48.16,48.49,77102.0,43.7796,44.1132,43.419,43.7165,77102.0
2021-10-25 10:00:00,48.49,48.81,48.27,48.8,44450.0,43.7165,44.005,43.5182,43.996,44450.0
2021-10-25 10:30:00,48.79,48.91,48.74,48.86,37804.0,43.987,44.0952,43.9419,44.0501,37804.0
2021-10-25 11:00:00,48.84,48.92,48.68,48.86,30947.0,44.0321,44.1042,43.8878,44.0501,30947.0
2021-10-25 11:30:00,48.84,49.08,48.75,49.01,35489.0,44.0321,44.2485,43.9509,44.1853,35489.0
2021-10-25 12:00:00,48.99,49.06,48.8,48.87,27412.0,44.1673,44.2304,43.996,44.0591,27412.0
2021-10-25 12:30:00,48.87,48.91,48.6,48.65,31175.0,44.0591,44.0952,43.8157,43.8608,31175.0
2021-10-25 13:00:00,48.65,48.76,48.57,48.75,20561.0,43.8608,43.96,43.7887,43.9509,20561.0
2021-10-25 13:30:00,48.75,48.86,48.62,48.78,62908.0,43.9509,44.0501,43.8337,43.978,62908.0
2021-10-25 14:00:00,48.79,48.98,48.76,48.98,42469.0,43.987,44.1583,43.96,44.1583,42469.0
2021-10-25 14:30:00,48.98,49.21,48.96,49.15,61730.0,44.1583,44.3657,44.1403,44.3116,61730.0
2021-10-25 15:00:00,49.15,49.32,49.15,49.31,70369.0,44.3116,44.4648,44.3116,44.4558,70369.0
2021-10-25 15:30:00,49.31,49.5,49.28,49.4,313258.0,44.4558,44.6271,44.4288,44.537,313258.0
2021-10-26 09:30:00,49.86,49.91,49.02,49.02,78634.0,44.9517,44.9968,44.1944,44.1944,78634.0
2021-10-26 10:00:00,49.01,49.18,48.66,48.72,74720.0,44.1853,44.3386,43.8698,43.9239,74720.0
2021-10-26 10:30:00,48.72,49.11,48.62,49.02,53733.0,43.9239,44.2755,43.8337,44.1944,53733.0
2021-10-26 11:00:00,49.03,49.09,48.79,48.89,54156.0,44.2034,44.2575,43.987,44.0772,54156.0
2021-10-26 11:30:00,48.89,48.94,48.6,48.6,36750.0,44.0772,44.1222,43.8157,43.8157,36750.0
2021-10-26 12:00:00,48.59,48.59,48.1,48.13,108184.0,43.8067,43.8067,43.3649,43.392,108184.0
2021-10-26 12:30:00,48.11,48.18,48.04,48.17,35283.0,43.3739,43.4371,43.3108,43.428,35283.0
2021-10-26 13:00:00,48.16,48.24,48.07,48.14,35070.0,43.419,43.4911,43.3379,43.401,35070.0
2021-10-26 13:30:00,48.13,48.33,48.13,48.28,32968.0,43.392,43.5723,43.392,43.5272,32968.0
2021-10-26 14:00:00,48.29,48.54,48.26,48.51,37747.0,43.5362,43.7616,43.5092,43.7346,37747.0
2021-10-26 14:30:00,48.52,48.55,48.23,48.25,38480.0,43.7436,43.7706,43.4821,43.5002,38480.0
2021-10-26 15:00:00,48.26,48.28,48.16,48.18,63887.0,43.5092,43.5272,43.419,43.4371,63887.0
2021-10-26 15:30:00,48.18,48.3,48.08,48.26,225400.0,43.4371,43.5452,43.3469,43.5092,225400.0
2021-10-27 09:30:00,48.11,48.12,47.45,47.7,48571.0,43.3739,43.383,42.7789,43.0043,48571.0
2021-10-27 10:00:00,47.72,47.87,47.4,47.42,27578.0,43.0223,43.1576,42.7338,42.7519,27578.0
2021-10-27 10:30:00,47.41,47.73,47.4,47.66,63178.0,42.7429,43.0314,42.7338,42.9682,63178.0
2021-10-27 11:00:00,47.67,47.91,47.45,47.45,44525.0,42.9773,43.1936,42.7789,42.7789,44525.0
2021-10-27 11:30:00,47.45,47.52,47.31,47.32,70287.0,42.7789,42.842,42.6527,42.6617,70287.0
2021-10-27 12:00:00,47.33,47.45,47.06,47.11,42698.0,42.6707,42.7789,42.4273,42.4724,42698.0
2021-10-27 12:30:00,47.11,47.34,47.07,47.21,35629.0,42.4724,42.6797,42.4363,42.5625,35629.0
2021-10-27 13:00:00,47.21,47.41,47.21,47.39,34709.0,42.5625,42.7429,42.5625,42.7248,34709.0
2021-10-27 13:30:00,47.41,47.48,47.28,47.48,19894.0,42.7429,42.806,42.6257,42.806,19894.0
2021-10-27 14:00:00,47.47,47.56,47.4,47.44,30857.0,42.7969,42.8781,42.7338,42.7699,30857.0
2021-10-27 14:30:00,47.43,47.46,47.2,47.21,28678.0,42.7609,42.7879,42.5535,42.5625,28678.0
2021-10-27 15:00:00,47.2,47.2,46.88,47.04,57576.0,42.5535,42.5535,42.265,42.4093,57576.0
2021-10-27 15:30:00,47.05,47.22,46.87,46.9,173370.0,42.4183,42.5716,42.256,42.2831,173370.0
2021-10-28 09:30:00,47.17,47.49,47.16,47.17,43692.0,42.5265,42.815,42.5175,42.5265,43692.0
2021-10-28 10:00:00,47.15,47.36,46.99,47.29,35030.0,42.5085,42.6978,42.3642,42.6347,35030.0
2021-10-28 10:30:00,47.27,47.41,47.19,47.37,28514.0,42.6166,42.7429,42.5445,42.7068,28514.0
2021-10-28 11:00:00,47.4,47.44,47.02,47.14,42821.0,42.7338,42.7699,42.3912,42.4994,42821.0
2021-10-28 11:30:00,47.15,47.36,47.13,47.16,13337.0,42.5085,42.6978,42.4904,42.5175,13337.0
2021-10-28 12:00:00,47.17,47.34,47.17,47.24,13335.0,42.5265,42.6797,42.5265,42.5896,13335.0
2021-10-28 12:30:00,47.24,47.26,47.11,47.24,17414.0,42.5896,42.6076,42.4724,42.5896,17414.0
2021-10-28 13:00:00,47.21,47.4,47.19,47.4,17542.0,42.5625,42.7338,42.5445,42.7338,17542.0
2021-10-28 13:30:00,47.38,47.51,47.34,47.36,31664.0,42.7158,42.833,42.6797,42.6978,31664.0
2021-10-28 14:00:00,47.37,47.53,47.33,47.49,44957.0,42.7068,42.851,42.6707,42.815,44957.0
2021-10-28 14:30:00,47.49,47.51,47.35,47.36,26027.0,42.815,42.833,42.6888,42.6978,26027.0
2021-10-28 15:00:00,47.35,47.49,47.29,47.31,27299.0,42.6888,42.815,42.6347,42.6527,27299.0
2021-10-28 15:30:00,47.3,47.41,47.22,47.38,112304.0,42.6437,42.7429,42.5716,42.7158,112304.0
2021-10-29 09:30:00,47.41,47.83,47.18,47.55,43062.0,42.7429,43.1215,42.5355,42.8691,43062.0
2021-10-29 10:00:00,47.55,47.76,47.43,47.76,38301.0,42.8691,43.0584,42.7609,43.0584,38301.0
2021-10-29 10:30:00,47.74,48.01,47.71,47.74,50876.0,43.0404,43.2838,43.0133,43.0404,50876.0
2021-10-29 11:00:00,47.76,47.96,47.72,47.9,30281.0,43.0584,43.2387,43.0223,43.1846,30281.0
2021-10-29 11:30:00,47.9,47.9,47.66,47.81,21232.0,43.1846,43.1846,42.9682,43.1035,21232.0
2021-10-29 12:00:00,47.8,47.87,47.73,47.79,16138.0,43.0945,43.1576,43.0314,43.0854,16138.0
2021-10-29 12:30:00,47.77,47.84,47.6,47.67,14997.0,43.0674,43.1305,42.9142,42.9773,14997.0
2021-10-29 13:00:00,47.65,47.67,47.55,47.58,11805.0,42.9592,42.9773,42.8691,42.8961,11805.0
2021-10-29 13:30:00,47.57,47.61,47.53,47.59,11413.0,42.8871,42.9232,42.851,42.9051,11413.0
2021-10-29 14:00:00,47.58,47.64,47.44,47.54,40589.0,42.8961,42.9502,42.7699,42.8601,40589.0
2021-10-29 14:30:00,47.56,47.63,47.26,47.38,86279.0,42.8781,42.9412,42.6076,42.7158,86279.0
2021-10-29 15:00:00,47.36,47.49,47.34,47.45,35974.0,42.6978,42.815,42.6797,42.7789,35974.0
2021-10-29 15:30:00,47.49,47.83,47.49,47.67,241733.0,42.815,43.1215,42.815,42.9773,241733.0
2021-11-01 09:30:00,48.04,49.23,48.01,49.1,76031.0,43.3108,44.3837,43.2838,44.2665,76031.0
2021-11-01 10:00:00,49.09,49.25,48.75,49.09,70584.0,44.2575,44.4017,43.9509,44.2575,70584.0
2021-11-01 10:30:00,49.1,49.21,48.77,48.91,60576.0,44.2665,44.3657,43.969,44.0952,60576.0
2021-11-01 11:00:00,48.97,49.11,48.86,48.93,66277.0,44.1493,44.2755,44.0501,44.1132,66277.0
2021-11-01 11:30:00,48.91,48.91,48.54,48.66,33995.0,44.0952,44.0952,43.7616,43.8698,33995.0
2021-11-01 12:00:00,48.68,48.75,48.47,48.56,50015.0,43.8878,43.9509,43.6985,43.7796,50015.0
2021-11-01 12:30:00,48.6,48.71,48.5,48.69,35863.0,43.8157,43.9149,43.7256,43.8968,35863.0
2021-11-01 13:00:00,48.7,48.71,48.44,48.53,39238.0,43.9059,43.9149,43.6715,43.7526,39238.0
2021-11-01 13:30:00,48.53,48.6,48.45,48.5,48033.0,43.7526,43.8157,43.6805,43.7256,48033.0
2021-11-01 14:00:00,48.5,48.59,48.24,48.33,49194.0,43.7256,43.8067,43.4911,43.5723,49194.0
2021-11-01 14:30:00,48.31,48.46,48.29,48.41,59619.0,43.5543,43.6895,43.5362,43.6444,59619.0
2021-11-01 15:00:00,48.41,48.43,48.15,48.16,60725.0,43.6444,43.6624,43.41,43.419,60725.0
2021-11-01 15:30:00,48.16,48.61,48.16,48.57,508044.0,43.419,43.8247,43.419,43.7887,508044.0
2021-11-02 09:30:00,48.8,50.46,48.75,49.3,218651.0,43.996,45.4926,43.9509,44.4468,218651.0
2021-11-02 10:00:00,49.3,49.52,49.1,49.33,79285.0,44.4468,44.6451,44.2665,44.4738,79285.0
2021-11-02 10:30:00,49.28,49.71,49.24,49.71,61021.0,44.4288,44.8164,44.3927,44.8164,61021.0
2021-11-02 11:00:00,49.68,49.88,49.39,49.59,72932.0,44.7894,44.9697,44.5279,44.7083,72932.0
2021-11-02 11:30:00,49.58,49.59,49.12,49.14,70198.0,44.6992,44.7083,44.2845,44.3026,70198.0
2021-11-02 12:00:00,49.16,49.28,49.02,49.09,18298.0,44.3206,44.4288,44.1944,44.2575,18298.0
2021-11-02 12:30:00,49.11,49.21,49.09,49.15,19579.0,44.2755,44.3657,44.2575,44.3116,19579.0
2021-11-02 13:00:00,49.12,49.16,49.02,49.03,19473.0,44.2845,44.3206,44.1944,44.2034,19473.0
2021-11-02 13:30:00,48.97,49.18,48.91,49.17,19667.0,44.1493,44.3386,44.0952,44.3296,19667.0
2021-11-02 14:00:00,49.18,49.3,49.15,49.22,26915.0,44.3386,44.4468,44.3116,44.3747,26915.0
2021-11-02 14:30:00,49.23,49.27,49.13,49.27,26342.0,44.3837,44.4198,44.2935,44.4198,26342.0
2021-11-02 15:00:00,49.27,49.3,49.06,49.1,31815.0,44.4198,44.4468,44.2304,44.2665,31815.0
2021-11-02 15:30:00,49.11,49.11,48.99,49.08,161459.0,44.2755,44.2755,44.1673,44.2485,161459.0
2021-11-03 09:30:00,48.11,50.44,47.97,50.38,363526.0,43.3739,45.4746,43.2477,45.4205,363526.0
2021-11-03 10:00:00,50.47,51.8,50.42,51.6,290424.0,45.5016,46.7007,45.4565,46.5204,290424.0
2021-11-03 10:30:00,51.65,51.76,51.24,51.24,127850.0,46.5655,46.6646,46.1958,46.1958,127850.0
2021-11-03 11:00:00,51.25,51.3,50.8,51.02,106307.0,46.2048,46.2499,45.7991,45.9975,106307.0
2021-11-03 11:30:00,51.01,51.24,50.96,50.98,69302.0,45.9885,46.1958,45.9434,45.9614,69302.0
2021-11-03 12:00:00,50.96,50.99,50.31,50.61,64312.0,45.9434,45.9704,45.3574,45.6278,64312.0
2021-11-03 12:30:00,50.59,50.83,50.52,50.71,52682.0,45.6098,45.8262,45.5467,45.718,52682.0
2021-11-03 13:00:00,50.72,50.88,50.71,50.84,31263.0,45.727,45.8713,45.718,45.8352,31263.0
2021-11-03 13:30:00,50.87,50.92,50.53,50.68,43557.0,45.8622,45.9073,45.5557,45.6909,43557.0
2021-11-03 14:00:00,50.65,51.15,50.65,51.08,69219.0,45.6639,46.1147,45.6639,46.0516,69219.0
2021-11-03 14:30:00,51.09,51.87,51.09,51.87,132438.0,46.0606,46.7638,46.0606,46.7638,132438.0
2021-11-03 15:00:00,51.87,52.05,51.78,51.92,238689.0,46.7638,46.9261,46.6827,46.8089,238689.0
2021-11-03 15:30:00,51.94,52.11,51.79,51.93,704953.0,46.8269,46.9802,46.6917,46.8179,704953.0
2021-11-04 09:30:00,51.87,52.55,51.37,52.46,108411.0,46.7638,47.3769,46.313,47.2957,108411.0
2021-11-04 10:00:00,52.48,52.76,52.25,52.36,84117.0,47.3138,47.5662,47.1064,47.2056,84117.0
2021-11-04 10:30:00,52.38,52.53,51.84,51.9,53763.0,47.2236,47.3588,46.7368,46.7909,53763.0
2021-11-04 11:00:00,51.89,51.89,51.25,51.35,83584.0,46.7818,46.7818,46.2048,46.295,83584.0
2021-11-04 11:30:00,51.32,51.87,51.32,51.76,43089.0,46.2679,46.7638,46.2679,46.6646,43089.0
2021-11-04 12:00:00,51.77,52.09,51.68,52.0,63979.0,46.6736,46.9621,46.5925,46.881,63979.0
2021-11-04 12:30:00,52.02,52.25,51.99,52.21,43712.0,46.899,47.1064,46.872,47.0703,43712.0
2021-11-04 13:00:00,52.21,52.4,52.21,52.36,56114.0,47.0703,47.2416,47.0703,47.2056,56114.0
2021-11-04 13:30:00,52.37,52.53,52.29,52.46,53622.0,47.2146,47.3588,47.1425,47.2957,53622.0
2021-11-04 14:00:00,52.46,52.46,52.16,52.18,61464.0,47.2957,47.2957,47.0253,47.0433,61464.0
2021-11-04 14:30:00,52.15,52.17,51.85,51.93,48378.0,47.0162,47.0343,46.7458,46.8179,48378.0
2021-11-04 15:00:00,51.94,51.98,51.84,51.85,42319.0,46.8269,46.863,46.7368,46.7458,42319.0
2021-11-04 15:30:00,51.85,52.23,51.83,52.16,224504.0,46.7458,47.0884,46.7277,47.0253,224504.0
2021-11-05 09:30:00,53.0,53.92,53.0,53.61,162465.0,47.7826,48.612,47.7826,48.3325,162465.0
2021-11-05 10:00:00,53.57,53.84,53.06,53.1,71289.0,48.2965,48.5399,47.8367,47.8727,71289.0
2021-11-05 10:30:00,53.1,53.26,53.04,53.15,62620.0,47.8727,48.017,47.8186,47.9178,62620.0
2021-11-05 11:00:00,53.16,53.26,52.83,52.89,57535.0,47.9268,48.017,47.6293,47.6834,57535.0
2021-11-05 11:30:00,52.89,53.0,52.65,52.86,34802.0,47.6834,47.7826,47.467,47.6563,34802.0
2021-11-05 12:00:00,52.85,53.02,52.74,52.8,52796.0,47.6473,47.8006,47.5482,47.6023,52796.0
2021-11-05 12:30:00,52.78,52.89,52.69,52.75,45812.0,47.5842,47.6834,47.5031,47.5572,45812.0
2021-11-05 13:00:00,52.75,52.86,52.57,52.64,33495.0,47.5572,47.6563,47.3949,47.458,33495.0
2021-11-05 13:30:00,52.63,52.82,52.52,52.72,27903.0,47.449,47.6203,47.3498,47.5301,27903.0
2021-11-05 14:00:00,52.71,52.86,52.61,52.86,31900.0,47.5211,47.6563,47.431,47.6563,31900.0
2021-11-05 14:30:00,52.88,52.98,52.84,52.93,29815.0,47.6744,47.7645,47.6383,47.7195,29815.0
2021-11-05 15:00:00,52.9,52.93,52.63,52.73,48274.0,47.6924,47.7195,47.449,47.5391,48274.0
2021-11-05 15:30:00,52.74,53.03,52.69,52.97,257174.0,47.5482,47.8096,47.5031,47.7555,257174.0
2021-11-08 09:30:00,52.87,53.59,52.75,53.1,91077.0,47.6654,48.3145,47.5572,47.8727,91077.0
2021-11-08 10:00:00,53.1,53.34,52.9,52.98,44025.0,47.8727,48.0891,47.6924,47.7645,44025.0
2021-11-08 10:30:00,53.01,53.01,52.71,52.84,41617.0,47.7916,47.7916,47.5211,47.6383,41617.0
2021-11-08 11:00:00,52.81,52.93,52.54,52.69,24454.0,47.6113,47.7195,47.3678,47.5031,24454.0
2021-11-08 11:30:00,52.71,52.95,52.68,52.76,44168.0,47.5211,47.7375,47.4941,47.5662,44168.0
2021-11-08 12:00:00,52.79,52.9,52.68,52.85,26252.0,47.5932,47.6924,47.4941,47.6473,26252.0
2021-11-08 12:30:00,52.85,53.03,52.77,52.94,32810.0,47.6473,47.8096,47.5752,47.7285,32810.0
2021-11-08 13:00:00,52.96,53.09,52.87,53.02,26793.0,47.7465,47.8637,47.6654,47.8006,26793.0
2021-11-08 13:30:00,53.0,53.14,53.0,53.11,22403.0,47.7826,47.9088,47.7826,47.8817,22403.0
2021-11-08 14:00:00,53.12,53.23,53.04,53.08,46873.0,47.8908,47.9899,47.8186,47.8547,46873.0
2021-11-08 14:30:00,53.08,53.23,53.03,53.1,39073.0,47.8547,47.9899,47.8096,47.8727,39073.0
2021-11-08 15:00:00,53.11,53.28,53.08,53.16,63949.0,47.8817,48.035,47.8547,47.9268,63949.0
2021-11-08 15:30:00,53.16,53.3,53.1,53.17,247455.0,47.9268,48.053,47.8727,47.9358,247455.0
2021-11-09 09:30:00,53.39,54.28,53.18,53.69,108775.0,48.1342,48.9366,47.9448,48.4046,108775.0
2021-11-09 10:00:00,53.7,54.5,53.54,54.46,98627.0,48.4137,49.1349,48.2694,49.0988,98627.0
2021-11-09 10:30:00,54.47,54.5,54.11,54.37,105522.0,49.1079,49.1349,48.7833,49.0177,105522.0
2021-11-09 11:00:00,54.36,54.48,54.27,54.34,97330.0,49.0087,49.1169,48.9275,48.9907,97330.0
2021-11-09 11:30:00,54.34,54.41,54.12,54.17,69173.0,48.9907,49.0538,48.7923,48.8374,69173.0
2021-11-09 12:00:00,54.2,54.53,54.18,54.32,101468.0,48.8644,49.1619,48.8464,48.9726,101468.0
2021-11-09 12:30:00,54.32,54.48,54.22,54.46,39141.0,48.9726,49.1169,48.8825,49.0988,39141.0
2021-11-09 13:00:00,54.46,54.73,54.39,54.66,97455.0,49.0988,49.3423,49.0357,49.2792,97455.0
2021-11-09 13:30:00,54.7,54.78,54.55,54.6,43907.0,49.3152,49.3873,49.18,49.2251,43907.0
2021-11-09 14:00:00,54.6,54.72,54.42,54.43,52828.0,49.2251,49.3332,49.0628,49.0718,52828.0
2021-11-09 14:30:00,54.43,54.5,54.35,54.45,37909.0,49.0718,49.1349,48.9997,49.0898,37909.0
2021-11-09 15:00:00,54.45,54.61,54.34,54.59,54279.0,49.0898,49.2341,48.9907,49.216,54279.0
2021-11-09 15:30:00,54.62,54.98,54.54,54.72,349009.0,49.2431,49.5676,49.171,49.3332,349009.0
2021-11-10 09:30:00,54.44,54.8,54.17,54.79,83383.0,49.0808,49.4054,48.8374,49.3964,83383.0
2021-11-10 10:00:00,54.85,54.91,54.5,54.66,61428.0,49.4504,49.5045,49.1349,49.2792,61428.0
2021-11-10 10:30:00,54.61,54.79,54.26,54.3,141298.0,49.2341,49.3964,48.9185,48.9546,141298.0
2021-11-10 11:00:00,54.33,54.6,54.31,54.35,55234.0,48.9816,49.2251,48.9636,48.9997,55234.0
2021-11-10 11:30:00,54.37,54.61,54.23,54.47,50013.0,49.0177,49.2341,48.8915,49.1079,50013.0
2021-11-10 12:00:00,54.5,54.5,54.04,54.07,43165.0,49.1349,49.1349,48.7202,48.7472,43165.0
2021-11-10 12:30:00,54.08,54.22,54.02,54.04,29304.0,48.7562,48.8825,48.7022,48.7202,29304.0
2021-11-10 13:00:00,54.05,54.08,53.73,53.73,41216.0,48.7292,48.7562,48.4407,48.4407,41216.0
2021-11-10 13:30:00,53.72,53.81,53.62,53.71,42421.0,48.4317,48.5128,48.3415,48.4227,42421.0
2021-11-10 14:00:00,53.72,53.74,53.39,53.41,55407.0,48.4317,48.4497,48.1342,48.1522,55407.0
2021-11-10 14:30:00,53.42,53.66,53.36,53.58,48608.0,48.1612,48.3776,48.1071,48.3055,48608.0
2021-11-10 15:00:00,53.58,54.15,53.56,54.08,82041.0,48.3055,48.8194,48.2874,48.7562,82041.0
2021-11-10 15:30:00,54.09,54.09,53.84,54.0,240319.0,48.7653,48.7653,48.5399,48.6841,240319.0
2021-11-11 09:30:00,54.1,54.94,54.09,54.57,95772.0,48.7743,49.5316,48.7653,49.198,95772.0
2021-11-11 10:00:00,54.59,54.78,54.07,54.13,38615.0,49.216,49.3873,48.7472,48.8013,38615.0
2021-11-11 10:30:00,54.13,54.49,54.12,54.41,25787.0,48.8013,49.1259,48.7923,49.0538,25787.0
2021-11-11 11:00:00,54.42,54.74,54.4,54.51,69108.0,49.0628,49.3513,49.0447,49.1439,69108.0
2021-11-11 11:30:00,54.5,54.68,54.42,54.44,17151.0,49.1349,49.2972,49.0628,49.0808,17151.0
2021-11-11 12:00:00,54.48,54.6,54.28,54.37,18136.0,49.1169,49.2251,48.9366,49.0177,18136.0
2021-11-11 12:30:00,54.38,54.5,54.29,54.39,14141.0,49.0267,49.1349,48.9456,49.0357,14141.0
2021-11-11 13:00:00,54.41,54.42,54.24,54.29,20247.0,49.0538,49.0628,48.9005,48.9456,20247.0
2021-11-11 13:30:00,54.28,54.39,54.22,54.38,18330.0,48.9366,49.0357,48.8825,49.0267,18330.0
2021-11-11 14:00:00,54.4,54.46,54.31,54.35,15948.0,49.0447,49.0988,48.9636,48.9997,15948.0
2021-11-11 14:30:00,54.35,54.38,53.98,54.03,45463.0,48.9997,49.0267,48.6661,48.7112,45463.0
2021-11-11 15:00:00,54.03,54.14,53.92,54.09,53614.0,48.7112,48.8103,48.612,48.7653,53614.0
2021-11-11 15:30:00,54.11,54.12,53.81,53.86,260206.0,48.7833,48.7923,48.5128,48.5579,260206.0
2021-11-12 09:30:00,54.04,54.82,54.01,54.73,79607.0,48.7202,49.4234,48.6931,49.3423,79607.0
2021-11-12 10:00:00,54.71,55.18,54.69,54.84,129300.0,49.3242,49.748,49.3062,49.4414,129300.0
2021-11-12 10:30:00,54.84,54.9,54.59,54.64,68029.0,49.4414,49.4955,49.216,49.2611,68029.0
2021-11-12 11:00:00,54.65,55.0,54.6,54.89,60911.0,49.2701,49.5857,49.2251,49.4865,60911.0
2021-11-12 11:30:00,54.89,54.89,54.69,54.73,37442.0,49.4865,49.4865,49.3062,49.3423,37442.0
2021-11-12 12:00:00,54.75,54.87,54.65,54.85,36890.0,49.3603,49.4685,49.2701,49.4504,36890.0
2021-11-12 12:30:00,54.85,54.92,54.77,54.89,29798.0,49.4504,49.5136,49.3783,49.4865,29798.0
2021-11-12 13:00:00,54.91,54.95,54.73,54.78,73172.0,49.5045,49.5406,49.3423,49.3873,73172.0
2021-11-12 13:30:00,54.8,54.84,54.61,54.8,35990.0,49.4054,49.4414,49.2341,49.4054,35990.0
2021-11-12 14:00:00,54.8,54.81,54.52,54.53,39372.0,49.4054,49.4144,49.1529,49.1619,39372.0
2021-11-12 14:30:00,54.54,54.75,54.39,54.71,57138.0,49.171,49.3603,49.0357,49.3242,57138.0
2021-11-12 15:00:00,54.72,54.87,54.67,54.87,55754.0,49.3332,49.4685,49.2882,49.4685,55754.0
2021-11-12 15:30:00,54.88,54.99,54.85,54.94,204563.0,49.4775,49.5767,49.4504,49.5316,204563.0
2021-11-15 09:30:00,55.89,56.3,55.45,55.61,240669.0,50.3881,50.7577,49.9914,50.1356,240669.0
2021-11-15 10:00:00,55.6,55.8,55.26,55.74,36937.0,50.1266,50.3069,49.8201,50.2528,36937.0
2021-11-15 10:30:00,55.72,55.8,55.49,55.77,77621.0,50.2348,50.3069,50.0274,50.2799,77621.0
2021-11-15 11:00:00,55.76,55.8,55.25,55.34,40734.0,50.2709,50.3069,49.8111,49.8922,40734.0
2021-11-15 11:30:00,55.35,55.46,55.19,55.25,78657.0,49.9012,50.0004,49.757,49.8111,78657.0
2021-11-15 12:00:00,55.23,55.36,55.14,55.16,30011.0,49.793,49.9102,49.7119,49.7299,30011.0
2021-11-15 12:30:00,55.14,55.37,55.14,55.37,30456.0,49.7119,49.9193,49.7119,49.9193,30456.0
2021-11-15 13:00:00,55.35,55.68,55.32,55.48,65153.0,49.9012,50.1987,49.8742,50.0184,65153.0
2021-11-15 13:30:00,55.48,55.58,55.45,55.45,32859.0,50.0184,50.1086,49.9914,49.9914,32859.0
2021-11-15 14:00:00,55.45,55.51,55.36,55.46,36436.0,49.9914,50.0455,49.9102,50.0004,36436.0
2021-11-15 14:30:00,55.47,55.47,55.3,55.38,34412.0,50.0094,50.0094,49.8561,49.9283,34412.0
2021-11-15 15:00:00,55.38,55.74,55.31,55.67,137497.0,49.9283,50.2528,49.8652,50.1897,137497.0
2021-11-15 15:30:00,55.68,55.68,55.38,55.53,276827.0,50.1987,50.1987,49.9283,50.0635,276827.0
2021-11-16 09:30:00,55.38,55.66,54.91,55.4,57730.0,49.9283,50.1807,49.5045,49.9463,57730.0
2021-11-16 10:00:00,55.4,55.53,55.22,55.39,51463.0,49.9463,50.0635,49.784,49.9373,51463.0
2021-11-16 10:30:00,55.43,55.86,55.43,55.58,76729.0,49.9733,50.361,49.9733,50.1086,76729.0
2021-11-16 11:00:00,55.58,55.94,55.51,55.81,38725.0,50.1086,50.4331,50.0455,50.3159,38725.0
2021-11-16 11:30:00,55.79,56.02,55.63,56.0,42517.0,50.2979,50.5053,50.1537,50.4872,42517.0
2021-11-16 12:00:00,56.02,56.06,55.83,55.96,30282.0,50.5053,50.5413,50.334,50.4512,30282.0
2021-11-16 12:30:00,55.97,56.51,55.92,56.43,131508.0,50.4602,50.947,50.4151,50.8749,131508.0
2021-11-16 13:00:00,56.44,56.48,56.3,56.36,51228.0,50.8839,50.92,50.7577,50.8118,51228.0
2021-11-16 13:30:00,56.35,56.36,56.07,56.15,42404.0,50.8028,50.8118,50.5503,50.6225,42404.0
2021-11-16 14:00:00,56.14,56.2,56.04,56.14,32734.0,50.6135,50.6675,50.5233,50.6135,32734.0
2021-11-16 14:30:00,56.12,56.14,55.93,56.06,59050.0,50.5954,50.6135,50.4241,50.5413,59050.0
2021-11-16 15:00:00,56.06,56.32,56.06,56.22,66253.0,50.5413,50.7757,50.5413,50.6856,66253.0
2021-11-16 15:30:00,56.22,56.33,56.13,56.28,223762.0,50.6856,50.7848,50.6044,50.7397,223762.0
2021-11-17 09:30:00,56.36,56.36,55.57,56.07,145864.0,50.8118,50.8118,50.0996,50.5503,145864.0
2021-11-17 10:00:00,56.04,56.07,55.33,55.73,87303.0,50.5233,50.5503,49.8832,50.2438,87303.0
2021-11-17 10:30:00,55.73,56.08,55.7,55.81,62105.0,50.2438,50.5594,50.2168,50.3159,62105.0
2021-11-17 11:00:00,55.83,55.87,54.98,55.08,165361.0,50.334,50.37,49.5676,49.6578,165361.0
2021-11-17 11:30:00,55.09,55.44,55.09,55.3,70453.0,49.6668,49.9824,49.6668,49.8561,70453.0
2021-11-17 12:00:00,55.3,55.35,55.05,55.26,58850.0,49.8561,49.9012,49.6308,49.8201,58850.0
2021-11-17 12:30:00,55.29,55.32,55.17,55.28,59487.0,49.8471,49.8742,49.7389,49.8381,59487.0
2021-11-17 13:00:00,55.26,55.62,55.25,55.52,31650.0,49.8201,50.1446,49.8111,50.0545,31650.0
2021-11-17 13:30:00,55.49,55.53,55.31,55.48,63531.0,50.0274,50.0635,49.8652,50.0184,63531.0
2021-11-17 14:00:00,55.47,55.56,55.2,55.3,36522.0,50.0094,50.0906,49.766,49.8561,36522.0
2021-11-17 14:30:00,55.36,55.41,55.25,55.29,49497.0,49.9102,49.9553,49.8111,49.8471,49497.0
2021-11-17 15:00:00,55.29,55.67,55.23,55.66,88729.0,49.8471,50.1897,49.793,50.1807,88729.0
2021-11-17 15:30:00,55.66,55.73,55.49,55.58,308683.0,50.1807,50.2438,50.0274,50.1086,308683.0
2021-11-18 09:30:00,56.44,57.41,56.04,57.21,316913.0,50.8839,51.7584,50.5233,51.5781,316913.0
2021-11-18 10:00:00,57.22,57.28,56.43,56.65,204540.0,51.5871,51.6412,50.8749,51.0733,204540.0
2021-11-18 10:30:00,56.68,57.23,56.55,57.11,192711.0,51.1003,51.5962,50.9831,51.488,192711.0
2021-11-18 11:00:00,57.14,57.62,57.09,57.35,240495.0,51.515,51.9478,51.4699,51.7043,240495.0
2021-11-18 11:30:00,57.35,57.54,57.17,57.49,153440.0,51.7043,51.8756,51.5421,51.8306,153440.0
2021-11-18 12:00:00,57.51,57.76,57.38,57.45,115322.0,51.8486,52.074,51.7314,51.7945,115322.0
2021-11-18 12:30:00,57.44,57.48,57.12,57.48,143459.0,51.7855,51.8215,51.497,51.8215,143459.0
2021-11-18 13:00:00,57.48,57.74,57.41,57.57,102793.0,51.8215,52.0559,51.7584,51.9027,102793.0
2021-11-18 13:30:00,57.54,57.6,57.06,57.17,96445.0,51.8756,51.9297,51.4429,51.5421,96445.0
2021-11-18 14:00:00,57.15,57.43,57.01,57.03,151454.0,51.524,51.7765,51.3978,51.4158,151454.0
2021-11-18 14:30:00,57.03,57.18,56.82,57.14,119050.0,51.4158,51.5511,51.2265,51.515,119050.0
2021-11-18 15:00:00,57.16,57.41,57.02,57.25,267958.0,51.533,51.7584,51.4068,51.6142,267958.0
2021-11-18 15:30:00,57.24,57.66,57.23,57.56,997976.0,51.6052,51.9838,51.5962,51.8937,997976.0
2021-11-19 09:30:00,53.46,53.87,50.35,50.57,2173103.0,48.1973,48.5669,45.3934,45.5918,2173103.0
2021-11-19 10:00:00,50.56,50.74,49.02,49.55,1492421.0,45.5828,45.745,44.1944,44.6722,1492421.0
2021-11-19 10:30:00,49.54,50.67,49.18,49.89,769988.0,44.6632,45.6819,44.3386,44.9787,769988.0
2021-11-19 11:00:00,49.88,50.94,49.5,50.9,737193.0,44.9697,45.9254,44.6271,45.8893,737193.0
2021-11-19 11:30:00,50.91,51.17,50.37,50.92,722985.0,45.8983,46.1327,45.4115,45.9073,722985.0
2021-11-19 12:00:00,50.93,51.22,50.6,50.95,358313.0,45.9163,46.1778,45.6188,45.9344,358313.0
2021-11-19 12:30:00,50.95,51.01,50.14,50.19,299857.0,45.9344,45.9885,45.2041,45.2492,299857.0
2021-11-19 13:00:00,50.2,50.57,50.08,50.22,204324.0,45.2582,45.5918,45.15,45.2762,204324.0
2021-11-19 13:30:00,50.23,50.5,50.12,50.42,203726.0,45.2852,45.5287,45.1861,45.4565,203726.0
2021-11-19 14:00:00,50.4,50.41,49.69,50.12,272570.0,45.4385,45.4475,44.7984,45.1861,272570.0
2021-11-19 14:30:00,50.1,50.74,50.1,50.58,275421.0,45.168,45.745,45.168,45.6008,275421.0
2021-11-19 15:00:00,50.59,51.4,50.25,50.86,427512.0,45.6098,46.3401,45.3033,45.8532,427512.0
2021-11-19 15:30:00,50.83,51.0,50.43,50.68,901613.0,45.8262,45.9794,45.4656,45.6909,901613.0
2021-11-22 09:30:00,51.01,51.69,50.0,51.69,431309.0,45.9885,46.6015,45.0779,46.6015,431309.0
2021-11-22 10:00:00,51.74,52.26,51.65,51.84,261246.0,46.6466,47.1154,46.5655,46.7368,261246.0
2021-11-22 10:30:00,51.87,52.17,51.74,52.02,156343.0,46.7638,47.0343,46.6466,46.899,156343.0
2021-11-22 11:00:00,52.03,52.05,51.3,51.55,197594.0,46.9081,46.9261,46.2499,46.4753,197594.0
2021-11-22 11:30:00,51.56,51.57,50.47,50.74,164623.0,46.4843,46.4933,45.5016,45.745,164623.0
2021-11-22 12:00:00,50.76,51.12,50.68,50.97,111693.0,45.7631,46.0876,45.6909,45.9524,111693.0
2021-11-22 12:30:00,50.96,51.59,50.96,51.51,84009.0,45.9434,46.5114,45.9434,46.4392,84009.0
2021-11-22 13:00:00,51.51,51.83,51.48,51.75,71709.0,46.4392,46.7277,46.4122,46.6556,71709.0
2021-11-22 13:30:00,51.77,52.03,51.77,51.98,91338.0,46.6736,46.9081,46.6736,46.863,91338.0
2021-11-22 14:00:00,51.97,52.49,51.94,52.35,171522.0,46.854,47.3228,46.8269,47.1966,171522.0
2021-11-22 14:30:00,52.35,52.44,52.17,52.32,125324.0,47.1966,47.2777,47.0343,47.1695,125324.0
2021-11-22 15:00:00,52.33,52.36,51.97,52.01,175640.0,47.1785,47.2056,46.854,46.89,175640.0
2021-11-22 15:30:00,52.02,52.28,51.83,52.08,493754.0,46.899,47.1334,46.7277,46.9531,493754.0
2021-11-23 09:30:00,51.92,52.66,51.79,52.54,251925.0,46.8089,47.476,46.6917,47.3678,251925.0
2021-11-23 10:00:00,52.54,52.94,52.45,52.67,150663.0,47.3678,47.7285,47.2867,47.4851,150663.0
2021-11-23 10:30:00,52.64,52.78,51.97,52.02,92548.0,47.458,47.5842,46.854,46.899,92548.0
2021-11-23 11:00:00,51.98,52.05,51.35,51.45,80729.0,46.863,46.9261,46.295,46.3851,80729.0
2021-11-23 11:30:00,51.45,51.59,51.27,51.36,61975.0,46.3851,46.5114,46.2229,46.304,61975.0
2021-11-23 12:00:00,51.35,51.5,51.16,51.36,57936.0,46.295,46.4302,46.1237,46.304,57936.0
2021-11-23 12:30:00,51.35,51.46,51.25,51.36,39418.0,46.295,46.3942,46.2048,46.304,39418.0
2021-11-23 13:00:00,51.37,51.56,51.36,51.39,55341.0,46.313,46.4843,46.304,46.3311,55341.0
2021-11-23 13:30:00,51.4,51.78,51.35,51.56,47973.0,46.3401,46.6827,46.295,46.4843,47973.0
2021-11-23 14:00:00,51.56,51.8,51.53,51.54,56608.0,46.4843,46.7007,46.4573,46.4663,56608.0
2021-11-23 14:30:00,51.54,51.8,51.31,51.75,63318.0,46.4663,46.7007,46.2589,46.6556,63318.0
2021-11-23 15:00:00,51.74,51.79,51.61,51.62,67252.0,46.6466,46.6917,46.5294,46.5384,67252.0
2021-11-23 15:30:00,51.61,51.9,51.58,51.69,272352.0,46.5294,46.7909,46.5024,46.6015,272352.0
2021-11-24 09:30:00,49.76,50.34,49.3,49.68,330391.0,44.8615,45.3844,44.4468,44.7894,330391.0
2021-11-24 10:00:00,49.59,50.05,49.51,49.8,210877.0,44.7083,45.123,44.6361,44.8976,210877.0
2021-11-24 10:30:00,49.8,50.05,49.25,49.28,236771.0,44.8976,45.123,44.4017,44.4288,236771.0
2021-11-24 11:00:00,49.27,49.64,49.22,49.64,174636.0,44.4198,44.7533,44.3747,44.7533,174636.0
2021-11-24 11:30:00,49.64,49.93,49.54,49.64,110774.0,44.7533,45.0148,44.6632,44.7533,110774.0
2021-11-24 12:00:00,49.64,49.67,49.34,49.37,115427.0,44.7533,44.7804,44.4829,44.5099,115427.0
2021-11-24 12:30:00,49.38,49.83,49.37,49.8,90363.0,44.5189,44.9246,44.5099,44.8976,90363.0
2021-11-24 13:00:00,49.81,50.14,49.74,49.96,77690.0,44.9066,45.2041,44.8435,45.0418,77690.0
2021-11-24 13:30:00,50.0,50.09,49.81,49.88,77748.0,45.0779,45.159,44.9066,44.9697,77748.0
2021-11-24 14:00:00,49.91,49.95,49.6,49.64,117665.0,44.9968,45.0328,44.7173,44.7533,117665.0
2021-11-24 14:30:00,49.63,49.83,49.62,49.7,72768.0,44.7443,44.9246,44.7353,44.8074,72768.0
2021-11-24 15:00:00,49.7,49.94,49.59,49.83,117715.0,44.8074,45.0238,44.7083,44.9246,117715.0
2021-11-24 15:30:00,49.82,49.87,49.68,49.85,317247.0,44.9156,44.9607,44.7894,44.9427,317247.0
2021-11-26 09:30:00,47.75,48.34,47.37,47.83,284955.0,43.0494,43.5813,42.7068,43.1215,284955.0
2021-11-26 10:00:00,47.83,48.72,47.75,48.67,120933.0,43.1215,43.9239,43.0494,43.8788,120933.0
2021-11-26 10:30:00,48.72,48.84,48.12,48.16,163727.0,43.9239,44.0321,43.383,43.419,163727.0
2021-11-26 11:00:00,48.14,48.33,47.75,47.89,100026.0,43.401,43.5723,43.0494,43.1756,100026.0
2021-11-26 11:30:00,47.91,48.49,47.82,48.41,98676.0,43.1936,43.7165,43.1125,43.6444,98676.0
2021-11-26 12:00:00,48.43,48.66,48.36,48.64,193875.0,43.6624,43.8698,43.5993,43.8518,193875.0
2021-11-26 12:30:00,48.63,49.08,48.5,48.65,175615.0,43.8428,44.2485,43.7256,43.8608,175615.0
2021-11-29 09:30:00,49.72,49.81,47.96,48.1,114841.0,44.8255,44.9066,43.2387,43.3649,114841.0
2021-11-29 10:00:00,48.15,48.29,47.8,47.94,318083.0,43.41,43.5362,43.0945,43.2207,318083.0
2021-11-29 10:30:00,47.89,47.99,47.75,47.82,120969.0,43.1756,43.2658,43.0494,43.1125,120969.0
2021-11-29 11:00:00,47.84,48.29,47.79,48.12,84946.0,43.1305,43.5362,43.0854,43.383,84946.0
2021-11-29 11:30:00,48.14,48.25,48.0,48.25,34430.0,43.401,43.5002,43.2748,43.5002,34430.0
2021-11-29 12:00:00,48.29,48.68,48.26,48.67,62297.0,43.5362,43.8878,43.5092,43.8788,62297.0
2021-11-29 12:30:00,48.69,48.83,48.5,48.61,73222.0,43.8968,44.0231,43.7256,43.8247,73222.0
2021-11-29 13:00:00,48.57,48.67,48.29,48.37,213754.0,43.7887,43.8788,43.5362,43.6084,213754.0
2021-11-29 13:30:00,48.39,48.43,48.22,48.34,121306.0,43.6264,43.6624,43.4731,43.5813,121306.0
2021-11-29 14:00:00,48.34,48.36,48.22,48.32,54957.0,43.5813,43.5993,43.4731,43.5633,54957.0
2021-11-29 14:30:00,48.33,48.36,47.99,48.04,122356.0,43.5723,43.5993,43.2658,43.3108,122356.0
2021-11-29 15:00:00,48.04,48.2,48.02,48.17,98888.0,43.3108,43.4551,43.2928,43.428,98888.0
2021-11-29 15:30:00,48.16,48.25,47.95,47.96,311765.0,43.419,43.5002,43.2297,43.2387,311765.0
2021-11-30 09:30:00,47.66,47.68,46.34,46.42,237212.0,42.9682,42.9863,41.7782,41.8503,237212.0
2021-11-30 10:00:00,46.41,46.67,46.22,46.46,256913.0,41.8413,42.0757,41.67,41.8864,256913.0
2021-11-30 10:30:00,46.45,46.8,45.85,45.88,140261.0,41.8774,42.1929,41.3364,41.3635,140261.0
2021-11-30 11:00:00,45.88,46.37,45.71,45.94,170919.0,41.3635,41.8052,41.2102,41.4176,170919.0
2021-11-30 11:30:00,45.91,46.06,45.55,45.76,131486.0,41.3905,41.5258,41.066,41.2553,131486.0
2021-11-30 12:00:00,45.74,46.1,45.42,45.95,163925.0,41.2373,41.5618,40.9488,41.4266,163925.0
2021-11-30 12:30:00,45.96,45.99,45.52,45.55,87610.0,41.4356,41.4626,41.0389,41.066,87610.0
2021-11-30 13:00:00,45.54,45.67,45.43,45.56,94488.0,41.0569,41.1741,40.9578,41.075,94488.0
2021-11-30 13:30:00,45.55,45.86,45.55,45.82,96977.0,41.066,41.3454,41.066,41.3094,96977.0
2021-11-30 14:00:00,45.84,45.99,45.56,45.58,109686.0,41.3274,41.4626,41.075,41.093,109686.0
2021-11-30 14:30:00,45.58,45.75,45.54,45.7,97267.0,41.093,41.2463,41.0569,41.2012,97267.0
2021-11-30 15:00:00,45.71,46.08,45.7,46.04,114612.0,41.2102,41.5438,41.2012,41.5077,114612.0
2021-11-30 15:30:00,46.04,46.35,45.63,45.63,469212.0,41.5077,41.7872,41.1381,41.1381,469212.0
2021-12-01 09:30:00,46.94,47.76,46.82,47.76,161159.0,42.3191,43.0584,42.2109,43.0584,161159.0
2021-12-01 10:00:00,47.73,48.01,47.15,47.22,109692.0,43.0314,43.2838,42.5085,42.5716,109692.0
2021-12-01 10:30:00,47.25,47.3,46.65,46.75,87713.0,42.5986,42.6437,42.0577,42.1478,87713.0
2021-12-01 11:00:00,46.73,46.77,46.39,46.44,79586.0,42.1298,42.1659,41.8233,41.8683,79586.0
2021-12-01 11:30:00,46.46,46.48,45.66,45.73,116186.0,41.8864,41.9044,41.1651,41.2282,116186.0
2021-12-01 12:00:00,45.75,46.1,45.67,45.86,70364.0,41.2463,41.5618,41.1741,41.3454,70364.0
2021-12-01 12:30:00,45.88,45.97,45.41,45.41,152441.0,41.3635,41.4446,40.9397,40.9397,152441.0
2021-12-01 13:00:00,45.41,45.66,45.11,45.64,119608.0,40.9397,41.1651,40.6693,41.1471,119608.0
2021-12-01 13:30:00,45.66,45.8,45.26,45.68,69536.0,41.1651,41.2913,40.8045,41.1832,69536.0
2021-12-01 14:00:00,45.66,45.74,45.33,45.66,69140.0,41.1651,41.2373,40.8676,41.1651,69140.0
2021-12-01 14:30:00,45.66,45.79,45.46,45.5,58881.0,41.1651,41.2823,40.9848,41.0209,58881.0
2021-12-01 15:00:00,45.49,45.53,45.03,45.05,88196.0,41.0119,41.0479,40.5971,40.6152,88196.0
2021-12-01 15:30:00,45.04,45.41,44.58,44.59,352226.0,40.6062,40.9397,40.1914,40.2005,352226.0
2021-12-02 09:30:00,44.87,45.56,44.79,45.3,124358.0,40.4529,41.075,40.3808,40.8406,124358.0
2021-12-02 10:00:00,45.33,45.34,44.62,44.95,95781.0,40.8676,40.8766,40.2275,40.525,95781.0
2021-12-02 10:30:00,44.99,45.02,44.17,44.52,133245.0,40.5611,40.5881,39.8218,40.1374,133245.0
2021-12-02 11:00:00,44.54,44.69,44.38,44.59,122623.0,40.1554,40.2906,40.0111,40.2005,122623.0
2021-12-02 11:30:00,44.6,44.79,44.36,44.71,75744.0,40.2095,40.3808,39.9931,40.3086,75744.0
2021-12-02 12:00:00,44.66,44.8,44.51,44.77,70763.0,40.2636,40.3898,40.1283,40.3627,70763.0
2021-12-02 12:30:00,44.8,44.86,44.6,44.66,72046.0,40.3898,40.4439,40.2095,40.2636,72046.0
2021-12-02 13:00:00,44.66,44.67,44.38,44.4,76522.0,40.2636,40.2726,40.0111,40.0292,76522.0
2021-12-02 13:30:00,44.43,44.93,44.37,44.93,70976.0,40.0562,40.507,40.0021,40.507,70976.0
2021-12-02 14:00:00,44.91,44.99,44.75,44.92,66304.0,40.489,40.5611,40.3447,40.498,66304.0
2021-12-02 14:30:00,44.91,44.96,44.72,44.82,59509.0,40.489,40.534,40.3177,40.4078,59509.0
2021-12-02 15:00:00,44.79,44.93,44.64,44.73,85589.0,40.3808,40.507,40.2455,40.3267,85589.0
2021-12-02 15:30:00,44.74,44.82,44.49,44.64,332715.0,40.3357,40.4078,40.1103,40.2455,332715.0
2021-12-03 09:30:00,44.68,45.22,44.14,44.38,111353.0,40.2816,40.7684,39.7948,40.0111,111353.0
2021-12-03 10:00:00,44.37,44.64,44.18,44.46,63443.0,40.0021,40.2455,39.8308,40.0833,63443.0
2021-12-03 10:30:00,44.46,44.46,43.74,43.81,88809.0,40.0833,40.0833,39.4341,39.4972,88809.0
2021-12-03 11:00:00,43.73,44.14,43.55,44.12,87105.0,39.4251,39.7948,39.2628,39.7767,87105.0
2021-12-03 11:30:00,44.08,44.5,43.79,43.82,68104.0,39.7407,40.1193,39.4792,39.5063,68104.0
2021-12-03 12:00:00,43.8,44.23,43.7,44.03,48774.0,39.4882,39.8759,39.3981,39.6956,48774.0
2021-12-03 12:30:00,44.03,44.3,43.87,43.95,63596.0,39.6956,39.939,39.5513,39.6235,63596.0
2021-12-03 13:00:00,43.94,44.16,43.86,44.0,53380.0,39.6145,39.8128,39.5423,39.6685,53380.0
2021-12-03 13:30:00,43.98,44.01,43.78,43.84,84427.0,39.6505,39.6776,39.4702,39.5243,84427.0
2021-12-03 14:00:00,43.84,44.0,43.51,43.79,135775.0,39.5243,39.6685,39.2268,39.4792,135775.0
2021-12-03 14:30:00,43.79,43.87,43.6,43.79,91756.0,39.4792,39.5513,39.3079,39.4792,91756.0
2021-12-03 15:00:00,43.78,43.94,43.56,43.87,139594.0,39.4702,39.6145,39.2719,39.5513,139594.0
2021-12-03 15:30:00,43.87,44.08,43.62,43.97,402719.0,39.5513,39.7407,39.326,39.6415,402719.0
2021-12-06 09:30:00,44.42,45.24,44.06,45.09,177129.0,40.0472,40.7865,39.7226,40.6512,177129.0
2021-12-06 10:00:00,45.09,45.29,44.85,45.23,113009.0,40.6512,40.8316,40.4349,40.7775,113009.0
2021-12-06 10:30:00,45.23,45.48,45.0,45.34,123760.0,40.7775,41.0028,40.5701,40.8766,123760.0
2021-12-06 11:00:00,45.34,45.34,44.49,44.63,128662.0,40.8766,40.8766,40.1103,40.2365,128662.0
2021-12-06 11:30:00,44.61,44.86,44.26,44.42,127919.0,40.2185,40.4439,39.9029,40.0472,127919.0
2021-12-06 12:00:00,44.4,44.56,44.28,44.33,87528.0,40.0292,40.1734,39.921,39.9661,87528.0
2021-12-06 12:30:00,44.32,44.57,44.26,44.57,136794.0,39.957,40.1824,39.9029,40.1824,136794.0
2021-12-06 13:00:00,44.58,44.6,44.23,44.34,122784.0,40.1914,40.2095,39.8759,39.9751,122784.0
2021-12-06 13:30:00,44.36,44.42,44.27,44.4,91336.0,39.9931,40.0472,39.912,40.0292,91336.0
2021-12-06 14:00:00,44.4,44.57,44.33,44.43,93289.0,40.0292,40.1824,39.9661,40.0562,93289.0
2021-12-06 14:30:00,44.42,44.47,44.08,44.23,121606.0,40.0472,40.0923,39.7407,39.8759,121606.0
2021-12-06 15:00:00,44.21,44.41,44.08,44.39,203611.0,39.8579,40.0382,39.7407,40.0202,203611.0
2021-12-06 15:30:00,44.4,44.41,44.07,44.09,488858.0,40.0292,40.0382,39.7317,39.7497,488858.0
2021-12-07 09:30:00,44.36,45.47,44.36,45.39,221662.0,39.9931,40.9938,39.9931,40.9217,221662.0
2021-12-07 10:00:00,45.38,45.5,45.14,45.42,131083.0,40.9127,41.0209,40.6963,40.9488,131083.0
2021-12-07 10:30:00,45.44,45.58,45.19,45.3,97489.0,40.9668,41.093,40.7414,40.8406,97489.0
2021-12-07 11:00:00,45.35,45.4,45.19,45.28,69364.0,40.8856,40.9307,40.7414,40.8225,69364.0
2021-12-07 11:30:00,45.26,45.28,44.89,45.01,132610.0,40.8045,40.8225,40.4709,40.5791,132610.0
2021-12-07 12:00:00,45.0,45.18,44.94,45.02,50861.0,40.5701,40.7324,40.516,40.5881,50861.0
2021-12-07 12:30:00,45.01,45.06,44.83,44.96,49410.0,40.5791,40.6242,40.4168,40.534,49410.0
2021-12-07 13:00:00,44.96,44.99,44.75,44.95,57491.0,40.534,40.5611,40.3447,40.525,57491.0
2021-12-07 13:30:00,44.96,44.99,44.81,44.86,47168.0,40.534,40.5611,40.3988,40.4439,47168.0
2021-12-07 14:00:00,44.86,44.91,44.78,44.81,64529.0,40.4439,40.489,40.3718,40.3988,64529.0
2021-12-07 14:30:00,44.81,44.87,44.61,44.77,82353.0,40.3988,40.4529,40.2185,40.3627,82353.0
2021-12-07 15:00:00,44.76,44.84,44.66,44.66,88620.0,40.3537,40.4259,40.2636,40.2636,88620.0
2021-12-07 15:30:00,44.67,44.73,44.31,44.41,379644.0,40.2726,40.3267,39.948,40.0382,379644.0
2021-12-08 09:30:00,45.01,45.27,44.47,44.86,130606.0,40.5791,40.8135,40.0923,40.4439,130606.0
2021-12-08 10:00:00,44.9,45.05,44.65,44.65,82607.0,40.4799,40.6152,40.2546,40.2546,82607.0
2021-12-08 10:30:00,44.62,44.74,44.35,44.65,121742.0,40.2275,40.3357,39.9841,40.2546,121742.0
2021-12-08 11:00:00,44.66,44.83,44.53,44.56,61190.0,40.2636,40.4168,40.1464,40.1734,61190.0
2021-12-08 11:30:00,44.58,44.66,44.5,44.63,108122.0,40.1914,40.2636,40.1193,40.2365,108122.0
2021-12-08 12:00:00,44.61,44.81,44.53,44.53,77404.0,40.2185,40.3988,40.1464,40.1464,77404.0
2021-12-08 12:30:00,44.52,44.65,44.51,44.51,45869.0,40.1374,40.2546,40.1283,40.1283,45869.0
2021-12-08 13:00:00,44.52,44.61,44.46,44.53,59190.0,40.1374,40.2185,40.0833,40.1464,59190.0
2021-12-08 13:30:00,44.49,44.76,44.49,44.59,70151.0,40.1103,40.3537,40.1103,40.2005,70151.0
2021-12-08 14:00:00,44.58,44.68,44.47,44.67,61641.0,40.1914,40.2816,40.0923,40.2726,61641.0
2021-12-08 14:30:00,44.66,44.71,44.46,44.5,69372.0,40.2636,40.3086,40.0833,40.1193,69372.0
2021-12-08 15:00:00,44.48,44.57,44.37,44.52,84544.0,40.1013,40.1824,40.0021,40.1374,84544.0
2021-12-08 15:30:00,44.48,44.73,44.33,44.36,237129.0,40.1013,40.3267,39.9661,39.9931,237129.0
2021-12-09 09:30:00,44.07,45.03,44.07,44.77,159388.0,39.7317,40.5971,39.7317,40.3627,159388.0
2021-12-09 10:00:00,44.77,45.03,44.7,44.73,117319.0,40.3627,40.5971,40.2996,40.3267,117319.0
2021-12-09 10:30:00,44.73,44.73,44.32,44.49,75131.0,40.3267,40.3267,39.957,40.1103,75131.0
2021-12-09 11:00:00,44.48,44.73,44.44,44.66,84393.0,40.1013,40.3267,40.0652,40.2636,84393.0
2021-12-09 11:30:00,44.67,45.0,44.67,44.96,190935.0,40.2726,40.5701,40.2726,40.534,190935.0
2021-12-09 12:00:00,44.96,45.14,44.74,45.09,62051.0,40.534,40.6963,40.3357,40.6512,62051.0
2021-12-09 12:30:00,45.1,45.29,45.08,45.18,77713.0,40.6603,40.8316,40.6422,40.7324,77713.0
2021-12-09 13:00:00,45.15,45.21,45.07,45.12,80424.0,40.7053,40.7594,40.6332,40.6783,80424.0
2021-12-09 13:30:00,45.12,45.21,44.93,45.04,60062.0,40.6783,40.7594,40.507,40.6062,60062.0
2021-12-09 14:00:00,45.05,45.1,44.86,44.87,128921.0,40.6152,40.6603,40.4439,40.4529,128921.0
2021-12-09 14:30:00,44.89,44.99,44.75,44.81,82021.0,40.4709,40.5611,40.3447,40.3988,82021.0
2021-12-09 15:00:00,44.78,44.91,44.74,44.83,111427.0,40.3718,40.489,40.3357,40.4168,111427.0
2021-12-09 15:30:00,44.83,44.91,44.74,44.77,381424.0,40.4168,40.489,40.3357,40.3627,381424.0
2021-12-10 09:30:00,44.8,45.21,44.71,44.75,121374.0,40.3898,40.7594,40.3086,40.3447,121374.0
2021-12-10 10:00:00,44.77,44.8,44.44,44.61,81944.0,40.3627,40.3898,40.0652,40.2185,81944.0
2021-12-10 10:30:00,44.6,44.67,44.33,44.44,124039.0,40.2095,40.2726,39.9661,40.0652,124039.0
2021-12-10 11:00:00,44.43,44.46,43.8,43.83,100066.0,40.0562,40.0833,39.4882,39.5153,100066.0
2021-12-10 11:30:00,43.81,44.1,43.75,44.07,64540.0,39.4972,39.7587,39.4432,39.7317,64540.0
2021-12-10 12:00:00,44.04,44.19,43.82,43.82,89044.0,39.7046,39.8398,39.5063,39.5063,89044.0
2021-12-10 12:30:00,43.84,44.03,43.74,43.99,56102.0,39.5243,39.6956,39.4341,39.6595,56102.0
2021-12-10 13:00:00,43.97,44.19,43.97,44.06,50176.0,39.6415,39.8398,39.6415,39.7226,50176.0
2021-12-10 13:30:00,44.05,44.18,43.96,44.13,73801.0,39.7136,39.8308,39.6325,39.7857,73801.0
2021-12-10 14:00:00,44.14,44.37,44.12,44.34,90031.0,39.7948,40.0021,39.7767,39.9751,90031.0
2021-12-10 14:30:00,44.36,44.37,44.12,44.12,73209.0,39.9931,40.0021,39.7767,39.7767,73209.0
2021-12-10 15:00:00,44.1,44.31,44.06,44.28,93138.0,39.7587,39.948,39.7226,39.921,93138.0
2021-12-10 15:30:00,44.29,44.51,44.27,44.41,284927.0,39.93,40.1283,39.912,40.0382,284927.0
2021-12-13 09:30:00,44.18,44.31,42.73,42.79,135709.0,39.8308,39.948,38.5236,38.5777,135709.0
2021-12-13 10:00:00,42.75,43.01,42.45,42.51,213034.0,38.5416,38.776,38.2711,38.3252,213034.0
2021-12-13 10:30:00,42.5,42.85,42.41,42.45,115040.0,38.3162,38.6318,38.2351,38.2711,115040.0
2021-12-13 11:00:00,42.46,42.52,42.19,42.25,128561.0,38.2801,38.3342,38.0367,38.0908,128561.0
2021-12-13 11:30:00,42.24,42.51,41.93,42.03,142392.0,38.0818,38.3252,37.8023,37.8925,142392.0
2021-12-13 12:00:00,42.03,42.18,41.85,41.95,66172.0,37.8925,38.0277,37.7302,37.8204,66172.0
2021-12-13 12:30:00,41.96,42.13,41.71,41.84,90986.0,37.8294,37.9826,37.604,37.7212,90986.0
2021-12-13 13:00:00,41.84,42.01,41.76,41.8,87734.0,37.7212,37.8744,37.6491,37.6851,87734.0
2021-12-13 13:30:00,41.81,42.03,41.7,41.92,90801.0,37.6941,37.8925,37.595,37.7933,90801.0
2021-12-13 14:00:00,41.92,42.46,41.9,42.4,247222.0,37.7933,38.2801,37.7753,38.2261,247222.0
2021-12-13 14:30:00,42.4,42.5,42.18,42.33,100282.0,38.2261,38.3162,38.0277,38.1629,100282.0
2021-12-13 15:00:00,42.34,42.57,42.32,42.47,100771.0,38.172,38.3793,38.1539,38.2892,100771.0
2021-12-13 15:30:00,42.47,42.58,42.14,42.15,295265.0,38.2892,38.3883,37.9916,38.0007,295265.0
2021-12-14 09:30:00,42.25,43.34,41.98,43.07,243907.0,38.0908,39.0735,37.8474,38.8301,243907.0
2021-12-14 10:00:00,43.08,43.35,42.81,43.32,170473.0,38.8391,39.0825,38.5957,39.0555,170473.0
2021-12-14 10:30:00,43.32,43.56,43.13,43.19,263874.0,39.0555,39.2719,38.8842,38.9383,263874.0
2021-12-14 11:00:00,43.17,43.43,43.13,43.32,120948.0,38.9203,39.1547,38.8842,39.0555,120948.0
2021-12-14 11:30:00,43.31,43.57,43.2,43.32,103072.0,39.0465,39.2809,38.9473,39.0555,103072.0
2021-12-14 12:00:00,43.3,43.53,43.27,43.4,81830.0,39.0375,39.2448,39.0104,39.1276,81830.0
2021-12-14 12:30:00,43.4,43.48,43.21,43.23,55331.0,39.1276,39.1997,38.9563,38.9743,55331.0
2021-12-14 13:00:00,43.21,43.33,43.14,43.2,67423.0,38.9563,39.0645,38.8932,38.9473,67423.0
2021-12-14 13:30:00,43.19,43.24,43.06,43.14,70804.0,38.9383,38.9834,38.8211,38.8932,70804.0
2021-12-14 14:00:00,43.13,43.32,43.03,43.1,114512.0,38.8842,39.0555,38.794,38.8571,114512.0
2021-12-14 14:30:00,43.1,43.11,42.86,42.95,81860.0,38.8571,38.8662,38.6408,38.7219,81860.0
2021-12-14 15:00:00,42.94,43.11,42.9,43.01,159916.0,38.7129,38.8662,38.6768,38.776,159916.0
2021-12-14 15:30:00,43.0,43.06,42.6,42.75,453739.0,38.767,38.8211,38.4064,38.5416,453739.0
2021-12-15 09:30:00,42.4,42.59,42.1,42.16,98862.0,38.2261,38.3973,37.9556,38.0097,98862.0
2021-12-15 10:00:00,42.15,42.33,42.07,42.18,91933.0,38.0007,38.1629,37.9285,38.0277,91933.0
2021-12-15 10:30:00,42.18,42.5,42.09,42.15,105728.0,38.0277,38.3162,37.9466,38.0007,105728.0
2021-12-15 11:00:00,42.14,42.2,41.82,41.85,91330.0,37.9916,38.0457,37.7031,37.7302,91330.0
2021-12-15 11:30:00,41.84,42.27,41.73,42.25,77839.0,37.7212,38.1088,37.622,38.0908,77839.0
2021-12-15 12:00:00,42.25,42.41,42.21,42.4,42078.0,38.0908,38.2351,38.0548,38.2261,42078.0
2021-12-15 12:30:00,42.38,42.58,42.37,42.53,43349.0,38.208,38.3883,38.199,38.3433,43349.0
2021-12-15 13:00:00,42.52,42.56,42.33,42.48,55848.0,38.3342,38.3703,38.1629,38.2982,55848.0
2021-12-15 13:30:00,42.5,42.68,42.46,42.62,45463.0,38.3162,38.4785,38.2801,38.4244,45463.0
2021-12-15 14:00:00,42.6,43.05,42.37,42.5,85117.0,38.4064,38.8121,38.199,38.3162,85117.0
2021-12-15 14:30:00,42.5,42.69,42.28,42.39,92356.0,38.3162,38.4875,38.1179,38.217,92356.0
2021-12-15 15:00:00,42.39,42.98,42.37,42.98,113922.0,38.217,38.749,38.199,38.749,113922.0
2021-12-15 15:30:00,42.99,43.12,42.65,42.78,254218.0,38.758,38.8752,38.4514,38.5686,254218.0
2021-12-16 09:30:00,43.55,43.71,42.39,42.95,108613.0,39.2628,39.4071,38.217,38.7219,108613.0
2021-12-16 10:00:00,43.04,43.26,42.97,43.24,86675.0,38.803,39.0014,38.7399,38.9834,86675.0
2021-12-16 10:30:00,43.25,43.28,43.01,43.12,112778.0,38.9924,39.0194,38.776,38.8752,112778.0
2021-12-16 11:00:00,43.13,43.29,42.83,43.24,100829.0,38.8842,39.0284,38.6137,38.9834,100829.0
2021-12-16 11:30:00,43.24,43.29,42.95,42.95,127373.0,38.9834,39.0284,38.7219,38.7219,127373.0
2021-12-16 12:00:00,42.95,43.07,42.78,42.91,52741.0,38.7219,38.8301,38.5686,38.6858,52741.0
2021-12-16 12:30:00,42.9,42.9,42.34,42.38,121861.0,38.6768,38.6768,38.172,38.208,121861.0
2021-12-16 13:00:00,42.4,42.66,42.37,42.46,63113.0,38.2261,38.4605,38.199,38.2801,63113.0
2021-12-16 13:30:00,42.47,42.58,42.37,42.41,54075.0,38.2892,38.3883,38.199,38.2351,54075.0
2021-12-16 14:00:00,42.41,42.44,42.21,42.24,81235.0,38.2351,38.2621,38.0548,38.0818,81235.0
2021-12-16 14:30:00,42.24,42.27,41.95,42.07,153436.0,38.0818,38.1088,37.8204,37.9285,153436.0
2021-12-16 15:00:00,42.05,42.46,41.91,42.45,108374.0,37.9105,38.2801,37.7843,38.2711,108374.0
2021-12-16 15:30:00,42.45,42.48,42.11,42.15,360903.0,38.2711,38.2982,37.9646,38.0007,360903.0
2021-12-17 09:30:00,42.0,42.12,41.2,41.65,208292.0,37.8654,37.9736,37.1442,37.5499,208292.0
2021-12-17 10:00:00,41.62,41.8,41.35,41.63,118319.0,37.5228,37.6851,37.2794,37.5319,118319.0
2021-12-17 10:30:00,41.6,42.2,41.58,42.04,113766.0,37.5048,38.0457,37.4868,37.9015,113766.0
2021-12-17 11:00:00,42.0,42.2,41.96,42.1,88442.0,37.8654,38.0457,37.8294,37.9556,88442.0
2021-12-17 11:30:00,42.1,42.17,41.97,42.01,75257.0,37.9556,38.0187,37.8384,37.8744,75257.0
2021-12-17 12:00:00,41.98,41.98,41.69,41.81,47655.0,37.8474,37.8474,37.5859,37.6941,47655.0
2021-12-17 12:30:00,41.8,41.91,41.67,41.91,40252.0,37.6851,37.7843,37.5679,37.7843,40252.0
2021-12-17 13:00:00,41.91,41.97,41.74,41.86,40699.0,37.7843,37.8384,37.631,37.7392,40699.0
2021-12-17 13:30:00,41.87,42.08,41.87,42.02,40170.0,37.7482,37.9376,37.7482,37.8835,40170.0
2021-12-17 14:00:00,42.03,42.11,41.86,42.04,62159.0,37.8925,37.9646,37.7392,37.9015,62159.0
2021-12-17 14:30:00,42.05,42.23,41.92,42.07,155466.0,37.9105,38.0728,37.7933,37.9285,155466.0
2021-12-17 15:00:00,42.06,42.19,41.85,42.07,136735.0,37.9195,38.0367,37.7302,37.9285,136735.0
2021-12-17 15:30:00,42.06,42.16,41.67,41.97,334399.0,37.9195,38.0097,37.5679,37.8384,334399.0
2021-12-20 09:30:00,41.2,41.5,40.43,40.89,120644.0,37.1442,37.4146,36.45,36.8647,120644.0
2021-12-20 10:00:00,40.88,40.98,40.41,40.45,98605.0,36.8557,36.9458,36.432,36.468,98605.0
2021-12-20 10:30:00,40.42,40.56,40.25,40.44,183640.0,36.441,36.5672,36.2877,36.459,183640.0
2021-12-20 11:00:00,40.44,40.46,40.18,40.32,107734.0,36.459,36.477,36.2246,36.3508,107734.0
2021-12-20 11:30:00,40.32,40.49,40.18,40.45,99774.0,36.3508,36.5041,36.2246,36.468,99774.0
2021-12-20 12:00:00,40.44,40.45,40.03,40.23,81357.0,36.459,36.468,36.0894,36.2697,81357.0
2021-12-20 12:30:00,40.23,40.23,40.05,40.11,57953.0,36.2697,36.2697,36.1074,36.1615,57953.0
2021-12-20 13:00:00,40.09,40.17,39.92,40.13,106801.0,36.1435,36.2156,35.9902,36.1795,106801.0
2021-12-20 13:30:00,40.12,40.32,40.04,40.25,66501.0,36.1705,36.3508,36.0984,36.2877,66501.0
2021-12-20 14:00:00,40.27,40.45,40.26,40.27,127185.0,36.3057,36.468,36.2967,36.3057,127185.0
2021-12-20 14:30:00,40.27,40.27,39.8,39.85,254972.0,36.3057,36.3057,35.882,35.9271,254972.0
2021-12-20 15:00:00,39.85,40.2,39.79,40.15,320903.0,35.9271,36.2426,35.873,36.1975,320903.0
2021-12-20 15:30:00,40.14,40.14,39.75,39.96,807223.0,36.1885,36.1885,35.8369,36.0263,807223.0
2021-12-21 09:30:00,40.85,41.53,40.85,41.49,210865.0,36.8286,37.4417,36.8286,37.4056,210865.0
2021-12-21 10:00:00,41.5,41.67,41.29,41.34,143309.0,37.4146,37.5679,37.2253,37.2704,143309.0
2021-12-21 10:30:00,41.36,41.75,41.36,41.68,90815.0,37.2884,37.64,37.2884,37.5769,90815.0
2021-12-21 11:00:00,41.7,41.71,41.37,41.38,60745.0,37.595,37.604,37.2974,37.3065,60745.0
2021-12-21 11:30:00,41.37,41.73,41.34,41.73,69381.0,37.2974,37.622,37.2704,37.622,69381.0
2021-12-21 12:00:00,41.73,41.96,41.7,41.79,70973.0,37.622,37.8294,37.595,37.6761,70973.0
2021-12-21 12:30:00,41.8,41.83,41.62,41.81,53450.0,37.6851,37.7122,37.5228,37.6941,53450.0
2021-12-21 13:00:00,41.8,41.96,41.73,41.77,69989.0,37.6851,37.8294,37.622,37.6581,69989.0
2021-12-21 13:30:00,41.77,41.8,41.59,41.62,56548.0,37.6581,37.6851,37.4958,37.5228,56548.0
2021-12-21 14:00:00,41.62,41.65,41.4,41.6,87022.0,37.5228,37.5499,37.3245,37.5048,87022.0
2021-12-21 14:30:00,41.59,41.69,41.46,41.62,68715.0,37.4958,37.5859,37.3786,37.5228,68715.0
2021-12-21 15:00:00,41.62,41.73,41.53,41.65,83056.0,37.5228,37.622,37.4417,37.5499,83056.0
2021-12-21 15:30:00,41.64,41.73,41.49,41.6,274633.0,37.5409,37.622,37.4056,37.5048,274633.0
2021-12-22 09:30:00,41.69,42.1,41.37,41.73,87430.0,37.5859,37.9556,37.2974,37.622,87430.0
2021-12-22 10:00:00,41.71,41.98,41.7,41.84,63875.0,37.604,37.8474,37.595,37.7212,63875.0
2021-12-22 10:30:00,41.83,41.9,41.64,41.79,57153.0,37.7122,37.7753,37.5409,37.6761,57153.0
2021-12-22 11:00:00,41.78,41.83,41.49,41.52,59026.0,37.6671,37.7122,37.4056,37.4327,59026.0
2021-12-22 11:30:00,41.52,41.75,41.46,41.75,35631.0,37.4327,37.64,37.3786,37.64,35631.0
2021-12-22 12:00:00,41.75,41.85,41.57,41.62,62078.0,37.64,37.7302,37.4778,37.5228,62078.0
2021-12-22 12:30:00,41.6,41.75,41.58,41.74,36706.0,37.5048,37.64,37.4868,37.631,36706.0
2021-12-22 13:00:00,41.75,41.89,41.73,41.87,41541.0,37.64,37.7663,37.622,37.7482,41541.0
2021-12-22 13:30:00,41.86,41.87,41.64,41.78,30460.0,37.7392,37.7482,37.5409,37.6671,30460.0
2021-12-22 14:00:00,41.78,41.78,41.59,41.59,30977.0,37.6671,37.6671,37.4958,37.4958,30977.0
2021-12-22 14:30:00,41.58,41.69,41.55,41.62,32772.0,37.4868,37.5859,37.4597,37.5228,32772.0
2021-12-22 15:00:00,41.62,41.71,41.51,41.53,58665.0,37.5228,37.604,37.4237,37.4417,58665.0
2021-12-22 15:30:00,41.54,41.75,41.53,41.74,238480.0,37.4507,37.64,37.4417,37.631,238480.0
2021-12-23 09:30:00,42.2,42.48,41.57,41.64,97353.0,38.0457,38.2982,37.4778,37.5409,97353.0
2021-12-23 10:00:00,41.64,42.01,41.58,41.63,69994.0,37.5409,37.8744,37.4868,37.5319,69994.0
2021-12-23 10:30:00,41.66,41.76,41.51,41.62,75486.0,37.5589,37.6491,37.4237,37.5228,75486.0
2021-12-23 11:00:00,41.62,41.97,41.55,41.97,50446.0,37.5228,37.8384,37.4597,37.8384,50446.0
2021-12-23 11:30:00,41.96,42.07,41.94,42.06,36608.0,37.8294,37.9285,37.8113,37.9195,36608.0
2021-12-23 12:00:00,42.05,42.15,41.98,42.09,26501.0,37.9105,38.0007,37.8474,37.9466,26501.0
2021-12-23 12:30:00,42.07,42.14,42.07,42.1,32921.0,37.9285,37.9916,37.9285,37.9556,32921.0
2021-12-23 13:00:00,42.11,42.27,42.09,42.25,35328.0,37.9646,38.1088,37.9466,38.0908,35328.0
2021-12-23 13:30:00,42.26,42.34,42.14,42.3,39712.0,38.0998,38.172,37.9916,38.1359,39712.0
2021-12-23 14:00:00,42.29,42.31,42.19,42.19,53009.0,38.1269,38.1449,38.0367,38.0367,53009.0
2021-12-23 14:30:00,42.21,42.21,42.04,42.07,67964.0,38.0548,38.0548,37.9015,37.9285,67964.0
2021-12-23 15:00:00,42.07,42.08,41.94,42.01,64339.0,37.9285,37.9376,37.8113,37.8744,64339.0
2021-12-23 15:30:00,42.01,42.17,41.86,41.92,224473.0,37.8744,38.0187,37.7392,37.7933,224473.0
2021-12-27 09:30:00,41.58,42.08,41.44,41.55,148436.0,37.4868,37.9376,37.3606,37.4597,148436.0
2021-12-27 10:00:00,41.52,41.89,41.44,41.76,90582.0,37.4327,37.7663,37.3606,37.6491,90582.0
2021-12-27 10:30:00,41.75,42.18,41.72,42.18,104718.0,37.64,38.0277,37.613,38.0277,104718.0
2021-12-27 11:00:00,42.2,42.25,42.1,42.16,69800.0,38.0457,38.0908,37.9556,38.0097,69800.0
2021-12-27 11:30:00,42.15,42.25,42.08,42.21,43813.0,38.0007,38.0908,37.9376,38.0548,43813.0
2021-12-27 12:00:00,42.21,42.27,42.16,42.22,39293.0,38.0548,38.1088,38.0097,38.0638,39293.0
2021-12-27 12:30:00,42.23,42.25,42.03,42.2,63802.0,38.0728,38.0908,37.8925,38.0457,63802.0
2021-12-27 13:00:00,42.19,42.32,42.15,42.16,61427.0,38.0367,38.1539,38.0007,38.0097,61427.0
2021-12-27 13:30:00,42.15,42.18,42.05,42.11,40532.0,38.0007,38.0277,37.9105,37.9646,40532.0
2021-12-27 14:00:00,42.11,42.29,42.1,42.26,40063.0,37.9646,38.1269,37.9556,38.0998,40063.0
2021-12-27 14:30:00,42.26,42.3,42.18,42.23,54246.0,38.0998,38.1359,38.0277,38.0728,54246.0
2021-12-27 15:00:00,42.21,42.22,42.07,42.12,70628.0,38.0548,38.0638,37.9285,37.9736,70628.0
2021-12-27 15:30:00,42.12,42.25,42.06,42.2,217199.0,37.9736,38.0908,37.9195,38.0457,217199.0
2021-12-28 09:30:00,42.07,42.79,42.01,42.7,74783.0,37.9285,38.5777,37.8744,38.4965,74783.0
2021-12-28 10:00:00,42.67,42.9,42.58,42.72,98949.0,38.4695,38.6768,38.3883,38.5145,98949.0
2021-12-28 10:30:00,42.74,42.83,42.54,42.59,58985.0,38.5326,38.6137,38.3523,38.3973,58985.0
2021-12-28 11:00:00,42.6,42.69,42.21,42.4,51687.0,38.4064,38.4875,38.0548,38.2261,51687.0
2021-12-28 11:30:00,42.45,42.63,42.43,42.5,43396.0,38.2711,38.4334,38.2531,38.3162,43396.0
2021-12-28 12:00:00,42.5,42.5,42.37,42.42,28564.0,38.3162,38.3162,38.199,38.2441,28564.0
2021-12-28 12:30:00,42.36,42.42,42.3,42.35,35593.0,38.19,38.2441,38.1359,38.181,35593.0
2021-12-28 13:00:00,42.35,42.56,42.32,42.54,53354.0,38.181,38.3703,38.1539,38.3523,53354.0
2021-12-28 13:30:00,42.53,42.69,42.49,42.58,49198.0,38.3433,38.4875,38.3072,38.3883,49198.0
2021-12-28 14:00:00,42.57,42.58,42.5,42.56,75395.0,38.3793,38.3883,38.3162,38.3703,75395.0
2021-12-28 14:30:00,42.55,42.65,42.55,42.63,57894.0,38.3613,38.4514,38.3613,38.4334,57894.0
2021-12-28 15:00:00,42.63,42.64,42.55,42.63,57934.0,38.4334,38.4424,38.3613,38.4334,57934.0
2021-12-28 15:30:00,42.63,42.73,42.45,42.48,271629.0,38.4334,38.5236,38.2711,38.2982,271629.0
2021-12-29 09:30:00,42.64,43.1,42.27,42.98,109395.0,38.4424,38.8571,38.1088,38.749,109395.0
2021-12-29 10:00:00,42.98,43.27,42.89,43.08,100672.0,38.749,39.0104,38.6678,38.8391,100672.0
2021-12-29 10:30:00,43.08,43.41,43.07,43.35,84722.0,38.8391,39.1366,38.8301,39.0825,84722.0
2021-12-29 11:00:00,43.34,43.64,43.34,43.5,89899.0,39.0735,39.344,39.0735,39.2178,89899.0
2021-12-29 11:30:00,43.52,43.56,43.43,43.56,56596.0,39.2358,39.2719,39.1547,39.2719,56596.0
2021-12-29 12:00:00,43.56,43.66,43.52,43.6,54434.0,39.2719,39.362,39.2358,39.3079,54434.0
2021-12-29 12:30:00,43.62,43.84,43.62,43.79,62884.0,39.326,39.5243,39.326,39.4792,62884.0
2021-12-29 13:00:00,43.78,43.84,43.71,43.82,56537.0,39.4702,39.5243,39.4071,39.5063,56537.0
2021-12-29 13:30:00,43.82,43.92,43.74,43.86,75312.0,39.5063,39.5964,39.4341,39.5423,75312.0
2021-12-29 14:00:00,43.86,43.86,43.68,43.7,66026.0,39.5423,39.5423,39.38,39.3981,66026.0
2021-12-29 14:30:00,43.72,43.74,43.59,43.71,62367.0,39.4161,39.4341,39.2989,39.4071,62367.0
2021-12-29 15:00:00,43.71,43.71,43.58,43.63,90373.0,39.4071,39.4071,39.2899,39.335,90373.0
2021-12-29 15:30:00,43.63,43.77,43.58,43.62,256063.0,39.335,39.4612,39.2899,39.326,256063.0
2021-12-30 09:30:00,43.41,44.48,43.37,44.43,138869.0,39.1366,40.1013,39.1006,40.0562,138869.0
2021-12-30 10:00:00,44.4,44.5,44.25,44.39,94724.0,40.0292,40.1193,39.8939,40.0202,94724.0
2021-12-30 10:30:00,44.36,44.47,44.19,44.23,77959.0,39.9931,40.0923,39.8398,39.8759,77959.0
2021-12-30 11:00:00,44.21,44.25,44.02,44.05,81906.0,39.8579,39.8939,39.6866,39.7136,81906.0
2021-12-30 11:30:00,44.06,44.28,43.98,44.28,79833.0,39.7226,39.921,39.6505,39.921,79833.0
2021-12-30 12:00:00,44.28,44.28,44.15,44.2,38090.0,39.921,39.921,39.8038,39.8489,38090.0
2021-12-30 12:30:00,44.2,44.36,44.17,44.32,42571.0,39.8489,39.9931,39.8218,39.957,42571.0
2021-12-30 13:00:00,44.31,44.38,44.25,44.32,51179.0,39.948,40.0111,39.8939,39.957,51179.0
2021-12-30 13:30:00,44.32,44.37,44.25,44.32,42596.0,39.957,40.0021,39.8939,39.957,42596.0
2021-12-30 14:00:00,44.3,44.3,44.1,44.26,46032.0,39.939,39.939,39.7587,39.9029,46032.0
2021-12-30 14:30:00,44.27,44.27,44.16,44.24,36191.0,39.912,39.912,39.8128,39.8849,36191.0
2021-12-30 15:00:00,44.26,44.26,44.04,44.11,65048.0,39.9029,39.9029,39.7046,39.7677,65048.0
2021-12-30 15:30:00,44.13,44.16,43.93,43.94,217585.0,39.7857,39.8128,39.6054,39.6145,217585.0
2021-12-31 09:30:00,43.81,44.32,43.72,43.84,79193.0,39.4972,39.957,39.4161,39.5243,79193.0
2021-12-31 10:00:00,43.86,43.94,43.46,43.46,67349.0,39.5423,39.6145,39.1817,39.1817,67349.0
2021-12-31 10:30:00,43.47,43.66,43.34,43.49,90256.0,39.1907,39.362,39.0735,39.2087,90256.0
2021-12-31 11:00:00,43.48,43.64,43.41,43.61,65535.0,39.1997,39.344,39.1366,39.3169,65535.0
2021-12-31 11:30:00,43.62,43.63,43.44,43.44,38545.0,39.326,39.335,39.1637,39.1637,38545.0
2021-12-31 12:00:00,43.43,43.51,43.34,43.48,75754.0,39.1547,39.2268,39.0735,39.1997,75754.0
2021-12-31 12:30:00,43.47,43.69,43.43,43.69,45871.0,39.1907,39.3891,39.1547,39.3891,45871.0
2021-12-31 13:00:00,43.7,43.72,43.63,43.68,35713.0,39.3981,39.4161,39.335,39.38,35713.0
2021-12-31 13:30:00,43.69,43.88,43.68,43.88,48865.0,39.3891,39.5604,39.38,39.5604,48865.0
2021-12-31 14:00:00,43.87,43.88,43.68,43.77,59544.0,39.5513,39.5604,39.38,39.4612,59544.0
2021-12-31 14:30:00,43.76,43.87,43.64,43.86,77573.0,39.4522,39.5513,39.344,39.5423,77573.0
2021-12-31 15:00:00,43.86,43.97,43.82,43.88,80930.0,39.5423,39.6415,39.5063,39.5604,80930.0
2021-12-31 15:30:00,43.87,43.98,43.62,43.64,192127.0,39.5513,39.6505,39.326,39.344,192127.0
2022-01-03 09:30:00,43.79,44.69,43.76,44.64,310004.0,39.4792,40.2906,39.4522,40.2455,310004.0
2022-01-03 10:00:00,44.67,45.45,44.67,45.4,214701.0,40.2726,40.9758,40.2726,40.9307,214701.0
2022-01-03 10:30:00,45.43,45.46,45.06,45.14,161004.0,40.9578,40.9848,40.6242,40.6963,161004.0
2022-01-03 11:00:00,45.14,45.37,45.09,45.21,115359.0,40.6963,40.9037,40.6512,40.7594,115359.0
2022-01-03 11:30:00,45.21,45.32,44.9,45.04,87469.0,40.7594,40.8586,40.4799,40.6062,87469.0
2022-01-03 12:00:00,45.03,45.09,44.86,44.99,65643.0,40.5971,40.6512,40.4439,40.5611,65643.0
2022-01-03 12:30:00,45.0,45.25,44.9,45.16,53101.0,40.5701,40.7955,40.4799,40.7144,53101.0
2022-01-03 13:00:00,45.17,45.18,44.89,45.02,141088.0,40.7234,40.7324,40.4709,40.5881,141088.0
2022-01-03 13:30:00,45.04,45.08,44.95,45.08,42022.0,40.6062,40.6422,40.525,40.6422,42022.0
2022-01-03 14:00:00,45.07,45.16,45.0,45.01,68881.0,40.6332,40.7144,40.5701,40.5791,68881.0
2022-01-03 14:30:00,45.0,45.07,44.88,44.98,74890.0,40.5701,40.6332,40.4619,40.5521,74890.0
2022-01-03 15:00:00,44.99,45.12,44.92,44.94,76763.0,40.5611,40.6783,40.498,40.516,76763.0
2022-01-03 15:30:00,44.94,44.99,44.62,44.75,364811.0,40.516,40.5611,40.2275,40.3447,364811.0
2022-01-04 09:30:00,42.77,43.5,42.77,43.33,688929.0,38.5596,39.2178,38.5596,39.0645,688929.0
2022-01-04 10:00:00,43.32,43.36,42.83,42.99,426461.0,39.0555,39.0915,38.6137,38.758,426461.0
2022-01-04 10:30:00,43.0,43.17,42.71,42.82,281832.0,38.767,38.9203,38.5055,38.6047,281832.0
2022-01-04 11:00:00,42.83,43.12,42.51,42.97,221130.0,38.6137,38.8752,38.3252,38.7399,221130.0
2022-01-04 11:30:00,42.97,43.67,42.81,43.43,260993.0,38.7399,39.371,38.5957,39.1547,260993.0
2022-01-04 12:00:00,43.42,43.58,43.27,43.55,189402.0,39.1456,39.2899,39.0104,39.2628,189402.0
2022-01-04 12:30:00,43.54,43.81,43.41,43.77,185247.0,39.2538,39.4972,39.1366,39.4612,185247.0
2022-01-04 13:00:00,43.76,43.92,43.56,43.76,142014.0,39.4522,39.5964,39.2719,39.4522,142014.0
2022-01-04 13:30:00,43.77,43.79,43.49,43.51,101961.0,39.4612,39.4792,39.2087,39.2268,101961.0
2022-01-04 14:00:00,43.51,43.83,43.5,43.72,89202.0,39.2268,39.5153,39.2178,39.4161,89202.0
2022-01-04 14:30:00,43.71,43.74,43.5,43.6,132774.0,39.4071,39.4341,39.2178,39.3079,132774.0
2022-01-04 15:00:00,43.58,43.61,43.42,43.44,122643.0,39.2899,39.3169,39.1456,39.1637,122643.0
2022-01-04 15:30:00,43.44,43.5,43.15,43.16,486410.0,39.1637,39.2178,38.9022,38.9112,486410.0
2022-01-05 09:30:00,43.77,44.3,43.47,43.99,224566.0,39.4612,39.939,39.1907,39.6595,224566.0
2022-01-05 10:00:00,43.93,44.14,43.74,44.0,200071.0,39.6054,39.7948,39.4341,39.6685,200071.0
2022-01-05 10:30:00,44.01,44.07,43.7,43.93,107819.0,39.6776,39.7317,39.3981,39.6054,107819.0
2022-01-05 11:00:00,43.94,44.09,43.76,43.8,110333.0,39.6145,39.7497,39.4522,39.4882,110333.0
2022-01-05 11:30:00,43.79,43.89,43.7,43.84,75630.0,39.4792,39.5694,39.3981,39.5243,75630.0
2022-01-05 12:00:00,43.85,44.16,43.77,44.15,74276.0,39.5333,39.8128,39.4612,39.8038,74276.0
2022-01-05 12:30:00,44.14,44.14,43.5,43.57,98699.0,39.7948,39.7948,39.2178,39.2809,98699.0
2022-01-05 13:00:00,43.56,43.63,43.45,43.57,47433.0,39.2719,39.335,39.1727,39.2809,47433.0
2022-01-05 13:30:00,43.57,43.58,43.34,43.55,65268.0,39.2809,39.2899,39.0735,39.2628,65268.0
2022-01-05 14:00:00,43.56,43.61,43.05,43.13,76239.0,39.2719,39.3169,38.8121,38.8842,76239.0
2022-01-05 14:30:00,43.16,43.19,42.83,42.92,80963.0,38.9112,38.9383,38.6137,38.6949,80963.0
2022-01-05 15:00:00,42.91,42.91,42.46,42.58,130056.0,38.6858,38.6858,38.2801,38.3883,130056.0
2022-01-05 15:30:00,42.55,42.61,42.27,42.3,398750.0,38.3613,38.4154,38.1088,38.1359,398750.0
2022-01-06 09:30:00,42.67,42.86,41.92,42.09,137827.0,38.4695,38.6408,37.7933,37.9466,137827.0
2022-01-06 10:00:00,42.11,42.19,41.67,42.06,143092.0,37.9646,38.0367,37.5679,37.9195,143092.0
2022-01-06 10:30:00,42.06,42.44,42.06,42.26,60059.0,37.9195,38.2621,37.9195,38.0998,60059.0
2022-01-06 11:00:00,42.25,42.47,42.01,42.32,74441.0,38.0908,38.2892,37.8744,38.1539,74441.0
2022-01-06 11:30:00,42.33,42.53,42.15,42.47,90133.0,38.1629,38.3433,38.0007,38.2892,90133.0
2022-01-06 12:00:00,42.51,42.72,42.48,42.7,51709.0,38.3252,38.5145,38.2982,38.4965,51709.0
2022-01-06 12:30:00,42.69,42.8,42.62,42.76,41680.0,38.4875,38.5867,38.4244,38.5506,41680.0
2022-01-06 13:00:00,42.77,42.79,42.52,42.6,75010.0,38.5596,38.5777,38.3342,38.4064,75010.0
2022-01-06 13:30:00,42.59,42.6,42.44,42.57,44913.0,38.3973,38.4064,38.2621,38.3793,44913.0
2022-01-06 14:00:00,42.57,42.72,42.4,42.6,57984.0,38.3793,38.5145,38.2261,38.4064,57984.0
2022-01-06 14:30:00,42.59,42.63,42.41,42.46,88577.0,38.3973,38.4334,38.2351,38.2801,88577.0
2022-01-06 15:00:00,42.47,42.56,42.26,42.34,86735.0,38.2892,38.3703,38.0998,38.172,86735.0
2022-01-06 15:30:00,42.33,42.41,42.09,42.2,236063.0,38.1629,38.2351,37.9466,38.0457,236063.0
2022-01-07 09:30:00,41.87,42.76,41.8,42.49,199346.0,37.7482,38.5506,37.6851,38.3072,199346.0
2022-01-07 10:00:00,42.49,42.63,42.24,42.36,100650.0,38.3072,38.4334,38.0818,38.19,100650.0
2022-01-07 10:30:00,42.33,42.41,41.86,41.92,135923.0,38.1629,38.2351,37.7392,37.7933,135923.0
2022-01-07 11:00:00,41.94,42.26,41.72,42.24,112587.0,37.8113,38.0998,37.613,38.0818,112587.0
2022-01-07 11:30:00,42.24,42.59,42.23,42.54,88965.0,38.0818,38.3973,38.0728,38.3523,88965.0
2022-01-07 12:00:00,42.55,42.72,42.36,42.37,72536.0,38.3613,38.5145,38.19,38.199,72536.0
2022-01-07 12:30:00,42.35,42.46,42.21,42.43,60118.0,38.181,38.2801,38.0548,38.2531,60118.0
2022-01-07 13:00:00,42.42,42.51,42.21,42.21,66413.0,38.2441,38.3252,38.0548,38.0548,66413.0
2022-01-07 13:30:00,42.21,42.24,42.05,42.13,45941.0,38.0548,38.0818,37.9105,37.9826,45941.0
2022-01-07 14:00:00,42.14,42.19,41.94,42.04,67863.0,37.9916,38.0367,37.8113,37.9015,67863.0
2022-01-07 14:30:00,42.03,42.24,42.03,42.18,77036.0,37.8925,38.0818,37.8925,38.0277,77036.0
2022-01-07 15:00:00,42.19,42.26,42.02,42.06,71316.0,38.0367,38.0998,37.8835,37.9195,71316.0
2022-01-07 15:30:00,42.05,42.17,42.0,42.05,280433.0,37.9105,38.0187,37.8654,37.9105,280433.0
2022-01-10 09:30:00,41.8,41.84,40.59,40.62,208880.0,37.6851,37.7212,36.5942,36.6213,208880.0
2022-01-10 10:00:00,40.63,40.82,40.15,40.21,215552.0,36.6303,36.8016,36.1975,36.2516,215552.0
2022-01-10 10:30:00,40.19,40.64,39.8,39.94,263261.0,36.2336,36.6393,35.882,36.0082,263261.0
2022-01-10 11:00:00,39.95,40.59,39.84,40.59,177093.0,36.0172,36.5942,35.9181,36.5942,177093.0
2022-01-10 11:30:00,40.58,40.98,40.58,40.98,134019.0,36.5852,36.9458,36.5852,36.9458,134019.0
2022-01-10 12:00:00,40.97,41.28,40.95,41.1,77609.0,36.9368,37.2163,36.9188,37.054,77609.0
2022-01-10 12:30:00,41.09,41.18,40.85,41.1,156698.0,37.045,37.1262,36.8286,37.054,156698.0
2022-01-10 13:00:00,41.09,41.38,41.09,41.34,102802.0,37.045,37.3065,37.045,37.2704,102802.0
2022-01-10 13:30:00,41.34,41.62,41.33,41.62,131289.0,37.2704,37.5228,37.2614,37.5228,131289.0
2022-01-10 14:00:00,41.62,41.72,41.53,41.64,140144.0,37.5228,37.613,37.4417,37.5409,140144.0
2022-01-10 14:30:00,41.63,41.65,41.41,41.49,134560.0,37.5319,37.5499,37.3335,37.4056,134560.0
2022-01-10 15:00:00,41.5,41.66,41.39,41.56,177052.0,37.4146,37.5589,37.3155,37.4687,177052.0
2022-01-10 15:30:00,41.54,41.99,41.5,41.98,398880.0,37.4507,37.8564,37.4146,37.8474,398880.0
2022-01-11 09:30:00,42.4,42.49,41.62,41.63,133321.0,38.2261,38.3072,37.5228,37.5319,133321.0
2022-01-11 10:00:00,41.59,42.17,41.58,42.1,116450.0,37.4958,38.0187,37.4868,37.9556,116450.0
2022-01-11 10:30:00,42.1,42.2,41.68,41.87,128978.0,37.9556,38.0457,37.5769,37.7482,128978.0
2022-01-11 11:00:00,41.87,42.3,41.87,42.14,90755.0,37.7482,38.1359,37.7482,37.9916,90755.0
2022-01-11 11:30:00,42.14,42.31,42.08,42.19,84653.0,37.9916,38.1449,37.9376,38.0367,84653.0
2022-01-11 12:00:00,42.19,42.31,42.13,42.16,46567.0,38.0367,38.1449,37.9826,38.0097,46567.0
2022-01-11 12:30:00,42.15,42.54,42.15,42.41,54611.0,38.0007,38.3523,38.0007,38.2351,54611.0
2022-01-11 13:00:00,42.4,42.4,42.07,42.08,66650.0,38.2261,38.2261,37.9285,37.9376,66650.0
2022-01-11 13:30:00,42.06,42.29,42.06,42.28,56453.0,37.9195,38.1269,37.9195,38.1179,56453.0
2022-01-11 14:00:00,42.28,42.41,42.24,42.38,61911.0,38.1179,38.2351,38.0818,38.208,61911.0
2022-01-11 14:30:00,42.37,42.39,42.21,42.33,64194.0,38.199,38.217,38.0548,38.1629,64194.0
2022-01-11 15:00:00,42.33,42.51,42.32,42.43,78556.0,38.1629,38.3252,38.1539,38.2531,78556.0
2022-01-11 15:30:00,42.45,42.46,42.28,42.33,328843.0,38.2711,38.2801,38.1179,38.1629,328843.0
2022-01-12 09:30:00,42.68,43.14,42.58,43.05,76992.0,38.4785,38.8932,38.3883,38.8121,76992.0
2022-01-12 10:00:00,43.09,43.09,42.35,42.47,97491.0,38.8481,38.8481,38.181,38.2892,97491.0
2022-01-12 10:30:00,42.47,42.56,42.29,42.51,129599.0,38.2892,38.3703,38.1269,38.3252,129599.0
2022-01-12 11:00:00,42.5,42.61,42.28,42.52,276247.0,38.3162,38.4154,38.1179,38.3342,276247.0
2022-01-12 11:30:00,42.51,42.64,42.44,42.57,66151.0,38.3252,38.4424,38.2621,38.3793,66151.0
2022-01-12 12:00:00,42.58,42.59,42.47,42.58,45072.0,38.3883,38.3973,38.2892,38.3883,45072.0
2022-01-12 12:30:00,42.58,42.8,42.55,42.7,36551.0,38.3883,38.5867,38.3613,38.4965,36551.0
2022-01-12 13:00:00,42.73,42.87,42.73,42.81,50907.0,38.5236,38.6498,38.5236,38.5957,50907.0
2022-01-12 13:30:00,42.81,43.01,42.78,42.92,78203.0,38.5957,38.776,38.5686,38.6949,78203.0
2022-01-12 14:00:00,42.87,43.0,42.76,42.98,62626.0,38.6498,38.767,38.5506,38.749,62626.0
2022-01-12 14:30:00,42.98,43.13,42.92,43.03,68253.0,38.749,38.8842,38.6949,38.794,68253.0
2022-01-12 15:00:00,43.03,43.2,42.91,43.16,122092.0,38.794,38.9473,38.6858,38.9112,122092.0
2022-01-12 15:30:00,43.16,43.46,43.05,43.22,349293.0,38.9112,39.1817,38.8121,38.9653,349293.0
2022-01-13 09:30:00,43.29,43.69,43.1,43.49,123802.0,39.2992,39.6623,39.1267,39.4808,123802.0
2022-01-13 10:00:00,43.48,43.62,43.22,43.33,91215.0,39.4717,39.5988,39.2357,39.3355,91215.0
2022-01-13 10:30:00,43.36,43.58,43.22,43.55,77822.0,39.3628,39.5625,39.2357,39.5352,77822.0
2022-01-13 11:00:00,43.54,43.72,43.52,43.71,60324.0,39.5262,39.6896,39.508,39.6805,60324.0
2022-01-13 11:30:00,43.7,43.99,43.62,43.82,62640.0,39.6714,39.9347,39.5988,39.7804,62640.0
2022-01-13 12:00:00,43.82,43.82,43.51,43.71,70422.0,39.7804,39.7804,39.4989,39.6805,70422.0
2022-01-13 12:30:00,43.71,43.78,43.49,43.75,56184.0,39.6805,39.744,39.4808,39.7168,56184.0
2022-01-13 13:00:00,43.77,43.99,43.69,43.9,55834.0,39.735,39.9347,39.6623,39.853,55834.0
2022-01-13 13:30:00,43.92,44.02,43.73,43.92,56325.0,39.8711,39.9619,39.6987,39.8711,56325.0
2022-01-13 14:00:00,43.91,43.93,43.76,43.87,61838.0,39.8621,39.8802,39.7259,39.8257,61838.0
2022-01-13 14:30:00,43.86,43.9,43.77,43.83,54466.0,39.8167,39.853,39.735,39.7894,54466.0
2022-01-13 15:00:00,43.83,43.83,43.49,43.55,84398.0,39.7894,39.7894,39.4808,39.5352,84398.0
2022-01-13 15:30:00,43.55,43.59,43.12,43.26,287021.0,39.5352,39.5716,39.1449,39.272,287021.0
2022-01-14 09:30:00,42.73,43.62,42.21,43.61,190868.0,38.7908,39.5988,38.3188,39.5897,190868.0
2022-01-14 10:00:00,43.63,43.8,43.17,43.37,124898.0,39.6079,39.7622,39.1903,39.3718,124898.0
2022-01-14 10:30:00,43.34,43.66,43.26,43.55,104153.0,39.3446,39.6351,39.272,39.5352,104153.0
2022-01-14 11:00:00,43.55,43.64,43.06,43.22,60146.0,39.5352,39.617,39.0904,39.2357,60146.0
2022-01-14 11:30:00,43.23,43.45,43.14,43.2,64580.0,39.2447,39.4445,39.163,39.2175,64580.0
2022-01-14 12:00:00,43.19,43.19,42.94,43.09,60718.0,39.2084,39.2084,38.9815,39.1177,60718.0
2022-01-14 12:30:00,43.08,43.11,42.79,42.96,47790.0,39.1086,39.1358,38.8453,38.9996,47790.0
2022-01-14 13:00:00,42.96,42.97,42.68,42.8,50589.0,38.9996,39.0087,38.7455,38.8544,50589.0
2022-01-14 13:30:00,42.78,43.1,42.76,43.1,60350.0,38.8362,39.1267,38.8181,39.1267,60350.0
2022-01-14 14:00:00,43.09,43.12,42.81,42.84,68545.0,39.1177,39.1449,38.8635,38.8907,68545.0
2022-01-14 14:30:00,42.83,43.31,42.81,43.21,49821.0,38.8816,39.3174,38.8635,39.2266,49821.0
2022-01-14 15:00:00,43.22,43.35,43.11,43.23,64921.0,39.2357,39.3537,39.1358,39.2447,64921.0
2022-01-14 15:30:00,43.23,43.43,43.2,43.38,196431.0,39.2447,39.4263,39.2175,39.3809,196431.0
2022-01-18 09:30:00,43.5,43.83,43.0,43.22,177545.0,39.4899,39.7894,39.036,39.2357,177545.0
2022-01-18 10:00:00,43.21,43.61,43.1,43.22,90805.0,39.2266,39.5897,39.1267,39.2357,90805.0
2022-01-18 10:30:00,43.25,43.68,43.17,43.41,92976.0,39.2629,39.6533,39.1903,39.4082,92976.0
2022-01-18 11:00:00,43.48,43.82,43.45,43.55,77477.0,39.4717,39.7804,39.4445,39.5352,77477.0
2022-01-18 11:30:00,43.56,43.62,43.36,43.53,65416.0,39.5443,39.5988,39.3628,39.5171,65416.0
2022-01-18 12:00:00,43.5,43.55,43.21,43.3,52888.0,39.4899,39.5352,39.2266,39.3083,52888.0
2022-01-18 12:30:00,43.31,43.44,43.11,43.18,39595.0,39.3174,39.4354,39.1358,39.1994,39595.0
2022-01-18 13:00:00,43.21,43.22,43.0,43.09,43989.0,39.2266,39.2357,39.036,39.1177,43989.0
2022-01-18 13:30:00,43.1,43.29,43.06,43.25,38718.0,39.1267,39.2992,39.0904,39.2629,38718.0
2022-01-18 14:00:00,43.25,43.35,43.17,43.29,40340.0,39.2629,39.3537,39.1903,39.2992,40340.0
2022-01-18 14:30:00,43.31,43.44,43.3,43.36,44283.0,39.3174,39.4354,39.3083,39.3628,44283.0
2022-01-18 15:00:00,43.36,43.41,43.21,43.35,57409.0,39.3628,39.4082,39.2266,39.3537,57409.0
2022-01-18 15:30:00,43.34,43.34,43.08,43.21,338715.0,39.3446,39.3446,39.1086,39.2266,338715.0
2022-01-19 09:30:00,43.34,44.16,43.34,43.99,92939.0,39.3446,40.089,39.3446,39.9347,92939.0
2022-01-19 10:00:00,43.98,44.24,43.81,43.87,105682.0,39.9256,40.1616,39.7713,39.8257,105682.0
2022-01-19 10:30:00,43.88,44.36,43.77,44.36,114503.0,39.8348,40.2706,39.735,40.2706,114503.0
2022-01-19 11:00:00,44.33,44.45,44.05,44.27,112746.0,40.2433,40.3523,39.9892,40.1889,112746.0
2022-01-19 11:30:00,44.29,44.47,44.17,44.44,53389.0,40.207,40.3704,40.0981,40.3432,53389.0
2022-01-19 12:00:00,44.43,44.77,44.25,44.65,115289.0,40.3341,40.6428,40.1707,40.5338,115289.0
2022-01-19 12:30:00,44.66,44.66,44.18,44.49,81499.0,40.5429,40.5429,40.1072,40.3886,81499.0
2022-01-19 13:00:00,44.47,44.52,44.28,44.36,41461.0,40.3704,40.4158,40.198,40.2706,41461.0
2022-01-19 13:30:00,44.36,44.65,44.33,44.52,35068.0,40.2706,40.5338,40.2433,40.4158,35068.0
2022-01-19 14:00:00,44.51,44.53,44.24,44.29,59350.0,40.4067,40.4249,40.1616,40.207,59350.0
2022-01-19 14:30:00,44.26,44.46,44.19,44.42,53250.0,40.1798,40.3614,40.1162,40.325,53250.0
2022-01-19 15:00:00,44.41,44.6,44.34,44.42,50396.0,40.316,40.4885,40.2524,40.325,50396.0
2022-01-19 15:30:00,44.41,44.53,44.23,44.23,367811.0,40.316,40.4249,40.1526,40.1526,367811.0
2022-01-20 09:30:00,44.31,44.84,44.04,44.8,92124.0,40.2252,40.7063,39.9801,40.67,92124.0
2022-01-20 10:00:00,44.76,45.0,44.57,44.71,77477.0,40.6337,40.8516,40.4612,40.5883,77477.0
2022-01-20 10:30:00,44.73,45.1,44.73,45.05,74158.0,40.6065,40.9424,40.6065,40.897,74158.0
2022-01-20 11:00:00,45.07,45.15,44.85,44.97,64065.0,40.9151,40.9877,40.7154,40.8243,64065.0
2022-01-20 11:30:00,44.98,45.09,44.88,44.88,65671.0,40.8334,40.9333,40.7426,40.7426,65671.0
2022-01-20 12:00:00,44.89,44.9,44.62,44.84,66494.0,40.7517,40.7608,40.5066,40.7063,66494.0
2022-01-20 12:30:00,44.83,44.85,44.59,44.62,38324.0,40.6972,40.7154,40.4794,40.5066,38324.0
2022-01-20 13:00:00,44.61,44.81,44.56,44.74,55552.0,40.4975,40.6791,40.4521,40.6155,55552.0
2022-01-20 13:30:00,44.75,44.83,44.69,44.79,44078.0,40.6246,40.6972,40.5702,40.6609,44078.0
2022-01-20 14:00:00,44.81,44.99,44.58,44.63,65916.0,40.6791,40.8425,40.4703,40.5157,65916.0
2022-01-20 14:30:00,44.63,44.63,44.5,44.54,68853.0,40.5157,40.5157,40.3977,40.434,68853.0
2022-01-20 15:00:00,44.53,44.63,44.2,44.25,171676.0,40.4249,40.5157,40.1253,40.1707,171676.0
2022-01-20 15:30:00,44.25,44.25,42.96,43.13,417301.0,40.1707,40.1707,38.9996,39.154,417301.0
2022-01-21 09:30:00,42.89,42.97,42.19,42.86,127011.0,38.9361,39.0087,38.3006,38.9089,127011.0
2022-01-21 10:00:00,42.89,42.98,42.15,42.74,182004.0,38.9361,39.0178,38.2643,38.7999,182004.0
2022-01-21 10:30:00,42.77,43.55,42.69,43.39,161459.0,38.8272,39.5352,38.7545,39.39,161459.0
2022-01-21 11:00:00,43.41,43.92,43.26,43.8,82929.0,39.4082,39.8711,39.272,39.7622,82929.0
2022-01-21 11:30:00,43.79,43.87,43.49,43.72,83024.0,39.7531,39.8257,39.4808,39.6896,83024.0
2022-01-21 12:00:00,43.71,43.78,43.28,43.48,49453.0,39.6805,39.744,39.2901,39.4717,49453.0
2022-01-21 12:30:00,43.44,43.66,43.39,43.61,42799.0,39.4354,39.6351,39.39,39.5897,42799.0
2022-01-21 13:00:00,43.6,43.78,43.46,43.5,47989.0,39.5806,39.744,39.4535,39.4899,47989.0
2022-01-21 13:30:00,43.48,43.72,43.46,43.52,49512.0,39.4717,39.6896,39.4535,39.508,49512.0
2022-01-21 14:00:00,43.55,43.68,43.43,43.51,51902.0,39.5352,39.6533,39.4263,39.4989,51902.0
2022-01-21 14:30:00,43.52,43.62,43.31,43.45,60275.0,39.508,39.5988,39.3174,39.4445,60275.0
2022-01-21 15:00:00,43.44,43.45,43.06,43.12,97414.0,39.4354,39.4445,39.0904,39.1449,97414.0
2022-01-21 15:30:00,43.12,43.44,43.08,43.16,335500.0,39.1449,39.4354,39.1086,39.1812,335500.0
2022-01-24 09:30:00,42.0,43.71,42.0,43.18,217306.0,38.1281,39.6805,38.1281,39.1994,217306.0
2022-01-24 10:00:00,43.21,43.67,42.83,43.59,210034.0,39.2266,39.6442,38.8816,39.5716,210034.0
2022-01-24 10:30:00,43.56,44.28,43.36,43.9,202743.0,39.5443,40.198,39.3628,39.853,202743.0
2022-01-24 11:00:00,43.9,44.18,43.79,44.16,127314.0,39.853,40.1072,39.7531,40.089,127314.0
2022-01-24 11:30:00,44.16,44.37,43.78,44.15,101242.0,40.089,40.2797,39.744,40.0799,101242.0
2022-01-24 12:00:00,44.15,44.25,43.75,44.06,85901.0,40.0799,40.1707,39.7168,39.9982,85901.0
2022-01-24 12:30:00,44.03,44.63,43.96,44.63,148729.0,39.971,40.5157,39.9075,40.5157,148729.0
2022-01-24 13:00:00,44.61,45.47,44.61,45.19,152155.0,40.4975,41.2782,40.4975,41.0241,152155.0
2022-01-24 13:30:00,45.18,45.95,45.17,45.8,132224.0,41.015,41.714,41.0059,41.5778,132224.0
2022-01-24 14:00:00,45.8,46.35,45.52,45.61,170989.0,41.5778,42.0771,41.3236,41.4053,170989.0
2022-01-24 14:30:00,45.62,45.7,45.11,45.44,130362.0,41.4144,41.487,40.9514,41.251,130362.0
2022-01-24 15:00:00,45.43,46.22,45.43,46.09,161827.0,41.2419,41.9591,41.2419,41.8411,161827.0
2022-01-24 15:30:00,46.08,46.64,45.99,46.48,556253.0,41.832,42.3404,41.7503,42.1951,556253.0
2022-01-25 09:30:00,45.96,46.08,45.13,45.51,163125.0,41.7231,41.832,40.9696,41.3146,163125.0
2022-01-25 10:00:00,45.51,46.39,45.13,46.33,114056.0,41.3146,42.1134,40.9696,42.059,114056.0
2022-01-25 10:30:00,46.31,46.58,46.15,46.3,122704.0,42.0408,42.2859,41.8956,42.0317,122704.0
2022-01-25 11:00:00,46.24,46.69,46.0,46.38,117514.0,41.9773,42.3858,41.7594,42.1044,117514.0
2022-01-25 11:30:00,46.37,46.38,45.9,45.91,89303.0,42.0953,42.1044,41.6686,41.6777,89303.0
2022-01-25 12:00:00,45.92,46.05,45.66,45.79,67775.0,41.6868,41.8048,41.4507,41.5687,67775.0
2022-01-25 12:30:00,45.76,45.76,45.33,45.52,66773.0,41.5415,41.5415,41.1512,41.3236,66773.0
2022-01-25 13:00:00,45.52,45.61,45.3,45.61,52202.0,41.3236,41.4053,41.1239,41.4053,52202.0
2022-01-25 13:30:00,45.59,46.0,45.54,45.96,56613.0,41.3872,41.7594,41.3418,41.7231,56613.0
2022-01-25 14:00:00,45.95,46.26,45.87,46.16,46242.0,41.714,41.9954,41.6414,41.9046,46242.0
2022-01-25 14:30:00,46.17,46.32,45.95,46.28,48424.0,41.9137,42.0499,41.714,42.0136,48424.0
2022-01-25 15:00:00,46.29,46.3,45.82,45.85,63563.0,42.0227,42.0317,41.596,41.6232,63563.0
2022-01-25 15:30:00,45.86,46.02,45.48,45.68,273968.0,41.6323,41.7775,41.2873,41.4689,273968.0
2022-01-26 09:30:00,46.31,47.42,46.06,46.97,194703.0,42.0408,43.0485,41.8139,42.64,194703.0
2022-01-26 10:00:00,46.98,47.16,45.85,45.91,93567.0,42.649,42.8125,41.6232,41.6777,93567.0
2022-01-26 10:30:00,45.9,46.09,45.73,45.85,100878.0,41.6686,41.8411,41.5143,41.6232,100878.0
2022-01-26 11:00:00,45.85,46.07,45.58,45.87,90629.0,41.6232,41.8229,41.3781,41.6414,90629.0
2022-01-26 11:30:00,45.87,46.05,45.63,45.99,61297.0,41.6414,41.8048,41.4235,41.7503,61297.0
2022-01-26 12:00:00,45.98,46.06,45.58,45.58,51224.0,41.7412,41.8139,41.3781,41.3781,51224.0
2022-01-26 12:30:00,45.58,45.68,45.46,45.67,46009.0,41.3781,41.4689,41.2692,41.4598,46009.0
2022-01-26 13:00:00,45.65,45.71,45.43,45.67,49994.0,41.4417,41.4961,41.2419,41.4598,49994.0
2022-01-26 13:30:00,45.67,45.74,45.59,45.62,49382.0,41.4598,41.5234,41.3872,41.4144,49382.0
2022-01-26 14:00:00,45.61,45.98,45.31,45.7,73747.0,41.4053,41.7412,41.133,41.487,73747.0
2022-01-26 14:30:00,45.74,45.76,44.95,45.12,142628.0,41.5234,41.5415,40.8062,40.9605,142628.0
2022-01-26 15:00:00,45.12,45.12,44.42,45.0,113650.0,40.9605,40.9605,40.325,40.8516,113650.0
2022-01-26 15:30:00,44.99,45.18,44.5,44.55,419472.0,40.8425,41.015,40.3977,40.4431,419472.0
2022-01-27 09:30:00,45.17,46.05,45.07,45.5,208433.0,41.0059,41.8048,40.9151,41.3055,208433.0
2022-01-27 10:00:00,45.45,46.14,45.2,45.55,125293.0,41.2601,41.8865,41.0331,41.3509,125293.0
2022-01-27 10:30:00,45.55,46.01,45.53,45.87,184434.0,41.3509,41.7685,41.3327,41.6414,184434.0
2022-01-27 11:00:00,45.85,46.16,45.05,45.22,159643.0,41.6232,41.9046,40.897,41.0513,159643.0
2022-01-27 11:30:00,45.22,45.46,45.13,45.25,85302.0,41.0513,41.2692,40.9696,41.0785,85302.0
2022-01-27 12:00:00,45.25,45.3,44.95,44.98,94647.0,41.0785,41.1239,40.8062,40.8334,94647.0
2022-01-27 12:30:00,44.98,45.12,44.78,45.05,49120.0,40.8334,40.9605,40.6519,40.897,49120.0
2022-01-27 13:00:00,45.0,45.1,44.74,44.83,101024.0,40.8516,40.9424,40.6155,40.6972,101024.0
2022-01-27 13:30:00,44.82,44.89,44.52,44.74,114899.0,40.6882,40.7517,40.4158,40.6155,114899.0
2022-01-27 14:00:00,44.72,45.0,44.68,44.7,40005.0,40.5974,40.8516,40.5611,40.5792,40005.0
2022-01-27 14:30:00,44.71,44.78,44.39,44.47,35492.0,40.5883,40.6519,40.2978,40.3704,35492.0
2022-01-27 15:00:00,44.54,44.73,44.25,44.43,63513.0,40.434,40.6065,40.1707,40.3341,63513.0
2022-01-27 15:30:00,44.43,44.61,44.21,44.5,296874.0,40.3341,40.4975,40.1344,40.3977,296874.0
2022-01-28 09:30:00,44.51,44.62,43.73,43.84,130775.0,40.4067,40.5066,39.6987,39.7985,130775.0
2022-01-28 10:00:00,43.84,44.26,43.6,43.7,65538.0,39.7985,40.1798,39.5806,39.6714,65538.0
2022-01-28 10:30:00,43.75,43.86,43.16,43.86,121614.0,39.7168,39.8167,39.1812,39.8167,121614.0
2022-01-28 11:00:00,43.82,44.29,43.65,44.07,53311.0,39.7804,40.207,39.626,40.0073,53311.0
2022-01-28 11:30:00,44.1,44.23,43.86,44.19,65781.0,40.0345,40.1526,39.8167,40.1162,65781.0
2022-01-28 12:00:00,44.2,44.33,43.97,44.01,36348.0,40.1253,40.2433,39.9165,39.9528,36348.0
2022-01-28 12:30:00,44.02,44.08,43.72,43.72,37770.0,39.9619,40.0164,39.6896,39.6896,37770.0
2022-01-28 13:00:00,43.73,43.92,43.7,43.87,42206.0,39.6987,39.8711,39.6714,39.8257,42206.0
2022-01-28 13:30:00,43.87,44.1,43.87,44.02,66045.0,39.8257,40.0345,39.8257,39.9619,66045.0
2022-01-28 14:00:00,44.03,44.14,43.45,43.48,57973.0,39.971,40.0709,39.4445,39.4717,57973.0
2022-01-28 14:30:00,43.44,43.9,43.41,43.9,49740.0,39.4354,39.853,39.4082,39.853,49740.0
2022-01-28 15:00:00,43.88,43.98,43.64,43.98,51803.0,39.8348,39.9256,39.617,39.9256,51803.0
2022-01-28 15:30:00,43.98,44.44,43.83,44.42,192381.0,39.9256,40.3432,39.7894,40.325,192381.0
2022-01-31 09:30:00,43.91,44.51,43.9,44.51,88385.0,39.8621,40.4067,39.853,40.4067,88385.0
2022-01-31 10:00:00,44.5,44.58,44.26,44.32,61427.0,40.3977,40.4703,40.1798,40.2343,61427.0
2022-01-31 10:30:00,44.32,44.35,43.91,44.12,80100.0,40.2343,40.2615,39.8621,40.0527,80100.0
2022-01-31 11:00:00,44.13,44.46,44.03,44.44,60919.0,40.0618,40.3614,39.971,40.3432,60919.0
2022-01-31 11:30:00,44.46,44.55,44.28,44.48,65785.0,40.3614,40.4431,40.198,40.3795,65785.0
2022-01-31 12:00:00,44.48,44.78,44.47,44.62,88027.0,40.3795,40.6519,40.3704,40.5066,88027.0
2022-01-31 12:30:00,44.62,44.62,44.28,44.38,42222.0,40.5066,40.5066,40.198,40.2887,42222.0
2022-01-31 13:00:00,44.39,44.48,44.29,44.3,36646.0,40.2978,40.3795,40.207,40.2161,36646.0
2022-01-31 13:30:00,44.3,44.31,44.14,44.2,55744.0,40.2161,40.2252,40.0709,40.1253,55744.0
2022-01-31 14:00:00,44.19,44.39,44.13,44.38,57423.0,40.1162,40.2978,40.0618,40.2887,57423.0
2022-01-31 14:30:00,44.39,44.42,44.29,44.34,48754.0,40.2978,40.325,40.207,40.2524,48754.0
2022-01-31 15:00:00,44.34,44.42,43.96,44.23,111842.0,40.2524,40.325,39.9075,40.1526,111842.0
2022-01-31 15:30:00,44.24,44.68,44.19,44.66,236406.0,40.1616,40.5611,40.1162,40.5429,236406.0
2022-02-01 09:30:00,44.73,45.29,44.62,44.67,67901.0,40.6065,41.1148,40.5066,40.552,67901.0
2022-02-01 10:00:00,44.65,44.65,44.11,44.54,59625.0,40.5338,40.5338,40.0436,40.434,59625.0
2022-02-01 10:30:00,44.57,44.79,44.5,44.68,49392.0,40.4612,40.6609,40.3977,40.5611,49392.0
2022-02-01 11:00:00,44.7,44.9,44.53,44.69,49849.0,40.5792,40.7608,40.4249,40.5702,49849.0
2022-02-01 11:30:00,44.71,44.74,44.54,44.61,49638.0,40.5883,40.6155,40.434,40.4975,49638.0
2022-02-01 12:00:00,44.6,44.72,44.49,44.51,47519.0,40.4885,40.5974,40.3886,40.4067,47519.0
2022-02-01 12:30:00,44.52,44.57,44.31,44.52,61002.0,40.4158,40.4612,40.2252,40.4158,61002.0
2022-02-01 13:00:00,44.52,44.62,44.45,44.5,37162.0,40.4158,40.5066,40.3523,40.3977,37162.0
2022-02-01 13:30:00,44.48,44.51,44.32,44.42,41810.0,40.3795,40.4067,40.2343,40.325,41810.0
2022-02-01 14:00:00,44.42,44.54,44.29,44.36,47611.0,40.325,40.434,40.207,40.2706,47611.0
2022-02-01 14:30:00,44.38,44.49,44.3,44.44,56051.0,40.2887,40.3886,40.2161,40.3432,56051.0
2022-02-01 15:00:00,44.44,44.6,44.41,44.59,59463.0,40.3432,40.4885,40.316,40.4794,59463.0
2022-02-01 15:30:00,44.58,44.7,44.45,44.48,386582.0,40.4703,40.5792,40.3523,40.3795,386582.0
2022-02-02 09:30:00,44.45,44.84,43.63,43.84,133149.0,40.3523,40.7063,39.6079,39.7985,133149.0
2022-02-02 10:00:00,43.83,43.95,43.57,43.61,132008.0,39.7894,39.8984,39.5534,39.5897,132008.0
2022-02-02 10:30:00,43.61,44.14,43.48,44.14,104144.0,39.5897,40.0709,39.4717,40.0709,104144.0
2022-02-02 11:00:00,44.11,44.13,43.32,43.36,96716.0,40.0436,40.0618,39.3265,39.3628,96716.0
2022-02-02 11:30:00,43.34,43.35,42.92,43.03,71301.0,39.3446,39.3537,38.9633,39.0632,71301.0
2022-02-02 12:00:00,43.03,43.26,42.91,43.12,61034.0,39.0632,39.272,38.9542,39.1449,61034.0
2022-02-02 12:30:00,43.1,43.34,43.09,43.3,93118.0,39.1267,39.3446,39.1177,39.3083,93118.0
2022-02-02 13:00:00,43.3,43.36,43.23,43.31,56722.0,39.3083,39.3628,39.2447,39.3174,56722.0
2022-02-02 13:30:00,43.3,43.41,43.25,43.4,39601.0,39.3083,39.4082,39.2629,39.3991,39601.0
2022-02-02 14:00:00,43.4,43.51,43.33,43.4,51109.0,39.3991,39.4989,39.3355,39.3991,51109.0
2022-02-02 14:30:00,43.39,43.5,43.32,43.33,63605.0,39.39,39.4899,39.3265,39.3355,63605.0
2022-02-02 15:00:00,43.33,43.43,43.24,43.31,252148.0,39.3355,39.4263,39.2538,39.3174,252148.0
2022-02-02 15:30:00,43.31,43.4,43.16,43.24,523806.0,39.3174,39.3991,39.1812,39.2538,523806.0
2022-02-03 09:30:00,42.91,43.27,42.78,43.11,100568.0,38.9542,39.2811,38.8362,39.1358,100568.0
2022-02-03 10:00:00,43.17,43.51,42.98,43.13,71533.0,39.1903,39.4989,39.0178,39.154,71533.0
2022-02-03 10:30:00,43.15,43.42,43.12,43.35,53331.0,39.1721,39.4172,39.1449,39.3537,53331.0
2022-02-03 11:00:00,43.36,43.45,43.07,43.11,57384.0,39.3628,39.4445,39.0995,39.1358,57384.0
2022-02-03 11:30:00,43.09,43.17,42.68,42.69,72769.0,39.1177,39.1903,38.7455,38.7545,72769.0
2022-02-03 12:00:00,42.68,42.95,42.58,42.93,69056.0,38.7455,38.9906,38.6547,38.9724,69056.0
2022-02-03 12:30:00,42.91,42.96,42.73,42.78,43946.0,38.9542,38.9996,38.7908,38.8362,43946.0
2022-02-03 13:00:00,42.77,42.9,42.72,42.8,46004.0,38.8272,38.9452,38.7818,38.8544,46004.0
2022-02-03 13:30:00,42.8,42.94,42.79,42.86,44121.0,38.8544,38.9815,38.8453,38.9089,44121.0
2022-02-03 14:00:00,42.85,42.97,42.85,42.86,30917.0,38.8998,39.0087,38.8998,38.9089,30917.0
2022-02-03 14:30:00,42.84,42.87,42.58,42.66,41063.0,38.8907,38.9179,38.6547,38.7273,41063.0
2022-02-03 15:00:00,42.69,42.7,42.48,42.48,54182.0,38.7545,38.7636,38.5639,38.5639,54182.0
2022-02-03 15:30:00,42.45,42.52,42.12,42.16,199266.0,38.5367,38.6002,38.2371,38.2734,199266.0
2022-02-04 09:30:00,42.49,42.67,41.96,42.2,94353.0,38.573,38.7364,38.0918,38.3097,94353.0
2022-02-04 10:00:00,42.24,42.37,42.03,42.14,71353.0,38.346,38.464,38.1554,38.2552,71353.0
2022-02-04 10:30:00,42.13,42.21,41.5,41.5,114853.0,38.2462,38.3188,37.6742,37.6742,114853.0
2022-02-04 11:00:00,41.49,41.53,41.02,41.23,199748.0,37.6652,37.7015,37.2385,37.4291,199748.0
2022-02-04 11:30:00,41.24,41.65,41.22,41.56,88935.0,37.4382,37.8104,37.42,37.7287,88935.0
2022-02-04 12:00:00,41.56,41.59,41.38,41.54,86147.0,37.7287,37.7559,37.5653,37.7105,86147.0
2022-02-04 12:30:00,41.57,41.7,41.56,41.67,49500.0,37.7378,37.8558,37.7287,37.8286,49500.0
2022-02-04 13:00:00,41.68,41.98,41.68,41.87,55073.0,37.8376,38.11,37.8376,38.0101,55073.0
2022-02-04 13:30:00,41.9,41.98,41.77,41.96,66244.0,38.0374,38.11,37.9193,38.0918,66244.0
2022-02-04 14:00:00,41.96,42.05,41.87,41.98,70218.0,38.0918,38.1735,38.0101,38.11,70218.0
2022-02-04 14:30:00,41.96,42.2,41.96,42.12,59091.0,38.0918,38.3097,38.0918,38.2371,59091.0
2022-02-04 15:00:00,42.13,42.46,42.13,42.39,69414.0,38.2462,38.5457,38.2462,38.4822,69414.0
2022-02-04 15:30:00,42.41,42.54,42.17,42.26,193814.0,38.5003,38.6184,38.2825,38.3642,193814.0
2022-02-07 09:30:00,42.24,42.99,42.24,42.87,67325.0,38.346,39.0269,38.346,38.9179,67325.0
2022-02-07 10:00:00,42.88,42.92,42.42,42.59,42617.0,38.927,38.9633,38.5094,38.6637,42617.0
2022-02-07 10:30:00,42.57,42.91,42.52,42.9,47706.0,38.6456,38.9542,38.6002,38.9452,47706.0
2022-02-07 11:00:00,42.9,42.97,42.76,42.81,62111.0,38.9452,39.0087,38.8181,38.8635,62111.0
2022-02-07 11:30:00,42.83,42.87,42.55,42.8,56643.0,38.8816,38.9179,38.6274,38.8544,56643.0
2022-02-07 12:00:00,42.79,42.8,42.66,42.68,27825.0,38.8453,38.8544,38.7273,38.7455,27825.0
2022-02-07 12:30:00,42.68,43.01,42.64,42.99,46400.0,38.7455,39.045,38.7091,39.0269,46400.0
2022-02-07 13:00:00,42.98,43.23,42.94,43.17,54473.0,39.0178,39.2447,38.9815,39.1903,54473.0
2022-02-07 13:30:00,43.18,43.34,43.12,43.33,35141.0,39.1994,39.3446,39.1449,39.3355,35141.0
2022-02-07 14:00:00,43.32,43.41,43.24,43.31,51712.0,39.3265,39.4082,39.2538,39.3174,51712.0
2022-02-07 14:30:00,43.32,43.46,43.3,43.34,50734.0,39.3265,39.4535,39.3083,39.3446,50734.0
2022-02-07 15:00:00,43.32,43.45,43.23,43.24,64141.0,39.3265,39.4445,39.2447,39.2538,64141.0
2022-02-07 15:30:00,43.25,43.41,43.1,43.31,200564.0,39.2629,39.4082,39.1267,39.3174,200564.0
2022-02-08 09:30:00,43.39,44.05,43.34,44.04,61941.0,39.39,39.9892,39.3446,39.9801,61941.0
2022-02-08 10:00:00,44.01,44.22,43.77,44.07,69745.0,39.9528,40.1435,39.735,40.0073,69745.0
2022-02-08 10:30:00,44.05,44.56,44.05,44.53,66982.0,39.9892,40.4521,39.9892,40.4249,66982.0
2022-02-08 11:00:00,44.55,44.76,44.52,44.64,46887.0,40.4431,40.6337,40.4158,40.5248,46887.0
2022-02-08 11:30:00,44.65,44.71,44.57,44.71,35441.0,40.5338,40.5883,40.4612,40.5883,35441.0
2022-02-08 12:00:00,44.7,44.94,44.65,44.81,32552.0,40.5792,40.7971,40.5338,40.6791,32552.0
2022-02-08 12:30:00,44.82,44.84,44.57,44.58,42412.0,40.6882,40.7063,40.4612,40.4703,42412.0
2022-02-08 13:00:00,44.55,44.59,44.31,44.33,45557.0,40.4431,40.4794,40.2252,40.2433,45557.0
2022-02-08 13:30:00,44.35,44.5,44.31,44.35,33369.0,40.2615,40.3977,40.2252,40.2615,33369.0
2022-02-08 14:00:00,44.35,44.39,44.11,44.12,32958.0,40.2615,40.2978,40.0436,40.0527,32958.0
2022-02-08 14:30:00,44.12,44.22,44.06,44.1,29387.0,40.0527,40.1435,39.9982,40.0345,29387.0
2022-02-08 15:00:00,44.04,44.21,44.01,44.19,40364.0,39.9801,40.1344,39.9528,40.1162,40364.0
2022-02-08 15:30:00,44.22,44.47,44.21,44.28,230000.0,40.1435,40.3704,40.1344,40.198,230000.0
2022-02-09 09:30:00,44.65,44.75,44.35,44.62,64027.0,40.5338,40.6246,40.2615,40.5066,64027.0
2022-02-09 10:00:00,44.59,44.83,44.55,44.73,35650.0,40.4794,40.6972,40.4431,40.6065,35650.0
2022-02-09 10:30:00,44.76,44.99,44.75,44.84,26448.0,40.6337,40.8425,40.6246,40.7063,26448.0
2022-02-09 11:00:00,44.84,44.96,44.76,44.89,70142.0,40.7063,40.8153,40.6337,40.7517,70142.0
2022-02-09 11:30:00,44.9,45.01,44.83,44.97,23913.0,40.7608,40.8607,40.6972,40.8243,23913.0
2022-02-09 12:00:00,44.97,44.97,44.74,44.8,18994.0,40.8243,40.8243,40.6155,40.67,18994.0
2022-02-09 12:30:00,44.8,44.84,44.67,44.81,35742.0,40.67,40.7063,40.552,40.6791,35742.0
2022-02-09 13:00:00,44.81,44.91,44.79,44.84,22653.0,40.6791,40.7699,40.6609,40.7063,22653.0
2022-02-09 13:30:00,44.82,44.87,44.74,44.82,19301.0,40.6882,40.7336,40.6155,40.6882,19301.0
2022-02-09 14:00:00,44.83,44.96,44.82,44.91,33313.0,40.6972,40.8153,40.6882,40.7699,33313.0
2022-02-09 14:30:00,44.92,44.94,44.74,44.76,39880.0,40.779,40.7971,40.6155,40.6337,39880.0
2022-02-09 15:00:00,44.76,44.8,44.63,44.73,37172.0,40.6337,40.67,40.5157,40.6065,37172.0
2022-02-09 15:30:00,44.72,44.91,44.68,44.9,179323.0,40.5974,40.7699,40.5611,40.7608,179323.0
2022-02-10 09:30:00,44.47,45.45,44.44,45.39,61175.0,40.3704,41.2601,40.3432,41.2056,61175.0
2022-02-10 10:00:00,45.39,45.57,45.3,45.47,66526.0,41.2056,41.369,41.1239,41.2782,66526.0
2022-02-10 10:30:00,45.48,45.53,45.26,45.35,58205.0,41.2873,41.3327,41.0876,41.1693,58205.0
2022-02-10 11:00:00,45.37,45.59,45.31,45.56,57282.0,41.1875,41.3872,41.133,41.36,57282.0
2022-02-10 11:30:00,45.54,45.54,45.25,45.29,29758.0,41.3418,41.3418,41.0785,41.1148,29758.0
2022-02-10 12:00:00,45.28,45.52,45.18,45.51,25085.0,41.1058,41.3236,41.015,41.3146,25085.0
2022-02-10 12:30:00,45.51,45.57,45.04,45.16,24194.0,41.3146,41.369,40.8879,40.9968,24194.0
2022-02-10 13:00:00,45.14,45.25,44.77,44.85,30210.0,40.9787,41.0785,40.6428,40.7154,30210.0
2022-02-10 13:30:00,44.83,44.92,44.58,44.88,28218.0,40.6972,40.779,40.4703,40.7426,28218.0
2022-02-10 14:00:00,44.89,44.91,44.54,44.71,26727.0,40.7517,40.7699,40.434,40.5883,26727.0
2022-02-10 14:30:00,44.7,44.79,44.51,44.58,33397.0,40.5792,40.6609,40.4067,40.4703,33397.0
2022-02-10 15:00:00,44.6,44.74,44.46,44.54,44482.0,40.4885,40.6155,40.3614,40.434,44482.0
2022-02-10 15:30:00,44.51,44.51,44.08,44.39,176338.0,40.4067,40.4067,40.0164,40.2978,176338.0
2022-02-11 09:30:00,44.39,44.66,44.18,44.38,78516.0,40.2978,40.5429,40.1072,40.2887,78516.0
2022-02-11 10:00:00,44.4,44.75,44.3,44.49,42402.0,40.3069,40.6246,40.2161,40.3886,42402.0
2022-02-11 10:30:00,44.51,44.59,44.37,44.53,24112.0,40.4067,40.4794,40.2797,40.4249,24112.0
2022-02-11 11:00:00,44.55,44.65,44.37,44.52,31777.0,40.4431,40.5338,40.2797,40.4158,31777.0
2022-02-11 11:30:00,44.54,44.56,44.25,44.4,37166.0,40.434,40.4521,40.1707,40.3069,37166.0
2022-02-11 12:00:00,44.41,44.66,44.4,44.66,30951.0,40.316,40.5429,40.3069,40.5429,30951.0
2022-02-11 12:30:00,44.65,44.75,44.58,44.61,38098.0,40.5338,40.6246,40.4703,40.4975,38098.0
2022-02-11 13:00:00,44.63,44.69,44.41,44.47,71528.0,40.5157,40.5702,40.316,40.3704,71528.0
2022-02-11 13:30:00,44.45,44.47,43.75,43.76,57953.0,40.3523,40.3704,39.7168,39.7259,57953.0
2022-02-11 14:00:00,43.75,44.09,43.57,43.77,90185.0,39.7168,40.0255,39.5534,39.735,90185.0
2022-02-11 14:30:00,43.76,44.06,43.57,43.82,78899.0,39.7259,39.9982,39.5534,39.7804,78899.0
2022-02-11 15:00:00,43.83,44.06,43.72,43.91,66038.0,39.7894,39.9982,39.6896,39.8621,66038.0
2022-02-11 15:30:00,43.85,43.96,43.66,43.86,177794.0,39.8076,39.9075,39.6351,39.8167,177794.0
2022-02-14 09:30:00,43.91,44.51,43.77,43.94,38170.0,39.8621,40.4067,39.735,39.8893,38170.0
2022-02-14 10:00:00,43.93,43.93,43.44,43.48,62357.0,39.8802,39.8802,39.4354,39.4717,62357.0
2022-02-14 10:30:00,43.47,43.55,43.25,43.4,56487.0,39.4626,39.5352,39.2629,39.3991,56487.0
2022-02-14 11:00:00,43.42,43.66,43.18,43.61,50673.0,39.4172,39.6351,39.1994,39.5897,50673.0
2022-02-14 11:30:00,43.62,43.74,43.5,43.66,45992.0,39.5988,39.7077,39.4899,39.6351,45992.0
2022-02-14 12:00:00,43.65,43.71,43.58,43.7,48221.0,39.626,39.6805,39.5625,39.6714,48221.0
2022-02-14 12:30:00,43.71,43.78,43.61,43.74,48043.0,39.6805,39.744,39.5897,39.7077,48043.0
2022-02-14 13:00:00,43.74,43.83,43.59,43.59,70111.0,39.7077,39.7894,39.5716,39.5716,70111.0
2022-02-14 13:30:00,43.59,43.62,43.23,43.23,63470.0,39.5716,39.5988,39.2447,39.2447,63470.0
2022-02-14 14:00:00,43.19,43.29,42.98,43.25,53795.0,39.2084,39.2992,39.0178,39.2629,53795.0
2022-02-14 14:30:00,43.19,43.4,43.09,43.35,80572.0,39.2084,39.3991,39.1177,39.3537,80572.0
2022-02-14 15:00:00,43.33,43.33,43.09,43.27,41052.0,39.3355,39.3355,39.1177,39.2811,41052.0
2022-02-14 15:30:00,43.23,43.38,42.96,43.1,152781.0,39.2447,39.3809,38.9996,39.1267,152781.0
2022-02-15 09:30:00,43.6,44.63,43.6,44.26,83028.0,39.5806,40.5157,39.5806,40.1798,83028.0
2022-02-15 10:00:00,44.21,44.31,44.08,44.25,46238.0,40.1344,40.2252,40.0164,40.1707,46238.0
2022-02-15 10:30:00,44.27,44.37,44.15,44.29,37104.0,40.1889,40.2797,40.0799,40.207,37104.0
2022-02-15 11:00:00,44.28,44.4,44.21,44.3,54058.0,40.198,40.3069,40.1344,40.2161,54058.0
2022-02-15 11:30:00,44.33,44.7,44.33,44.67,52990.0,40.2433,40.5792,40.2433,40.552,52990.0
2022-02-15 12:00:00,44.67,44.77,44.48,44.48,45029.0,40.552,40.6428,40.3795,40.3795,45029.0
2022-02-15 12:30:00,44.5,44.59,44.41,44.56,48852.0,40.3977,40.4794,40.316,40.4521,48852.0
2022-02-15 13:00:00,44.57,44.77,44.5,44.75,59476.0,40.4612,40.6428,40.3977,40.6246,59476.0
2022-02-15 13:30:00,44.74,44.9,44.69,44.84,82264.0,40.6155,40.7608,40.5702,40.7063,82264.0
2022-02-15 14:00:00,44.84,44.96,44.75,44.91,43632.0,40.7063,40.8153,40.6246,40.7699,43632.0
2022-02-15 14:30:00,44.9,44.92,44.75,44.78,50326.0,40.7608,40.779,40.6246,40.6519,50326.0
2022-02-15 15:00:00,44.79,44.97,44.79,44.9,140173.0,40.6609,40.8243,40.6609,40.7608,140173.0
2022-02-15 15:30:00,44.9,45.09,44.72,45.05,222357.0,40.7608,40.9333,40.5974,40.897,222357.0
2022-02-16 09:30:00,44.21,45.15,44.21,45.08,84738.0,40.1344,40.9877,40.1344,40.9242,84738.0
2022-02-16 10:00:00,45.06,45.16,44.79,44.89,66236.0,40.906,40.9968,40.6609,40.7517,66236.0
2022-02-16 10:30:00,44.89,44.93,44.3,44.39,88079.0,40.7517,40.788,40.2161,40.2978,88079.0
2022-02-16 11:00:00,44.43,44.55,44.3,44.46,55616.0,40.3341,40.4431,40.2161,40.3614,55616.0
2022-02-16 11:30:00,44.43,44.53,44.3,44.34,34620.0,40.3341,40.4249,40.2161,40.2524,34620.0
2022-02-16 12:00:00,44.33,44.48,44.18,44.21,35200.0,40.2433,40.3795,40.1072,40.1344,35200.0
2022-02-16 12:30:00,44.2,44.22,43.96,43.96,49826.0,40.1253,40.1435,39.9075,39.9075,49826.0
2022-02-16 13:00:00,43.92,44.1,43.83,43.86,37344.0,39.8711,40.0345,39.7894,39.8167,37344.0
2022-02-16 13:30:00,43.86,43.99,43.83,43.95,33346.0,39.8167,39.9347,39.7894,39.8984,33346.0
2022-02-16 14:00:00,43.97,44.36,43.87,44.3,56712.0,39.9165,40.2706,39.8257,40.2161,56712.0
2022-02-16 14:30:00,44.32,44.42,44.07,44.17,39629.0,40.2343,40.325,40.0073,40.0981,39629.0
2022-02-16 15:00:00,44.19,44.37,44.16,44.28,61007.0,40.1162,40.2797,40.089,40.198,61007.0
2022-02-16 15:30:00,44.3,44.3,43.97,44.02,200758.0,40.2161,40.2161,39.9165,39.9619,200758.0
2022-02-17 09:30:00,43.64,44.07,43.55,43.8,82219.0,39.617,40.0073,39.5352,39.7622,82219.0
2022-02-17 10:00:00,43.86,43.88,43.5,43.62,100938.0,39.8167,39.8348,39.4899,39.5988,100938.0
2022-02-17 10:30:00,43.61,43.78,43.5,43.66,73518.0,39.5897,39.744,39.4899,39.6351,73518.0
2022-02-17 11:00:00,43.65,43.7,43.46,43.6,70852.0,39.626,39.6714,39.4535,39.5806,70852.0
2022-02-17 11:30:00,43.61,43.66,43.44,43.46,54948.0,39.5897,39.6351,39.4354,39.4535,54948.0
2022-02-17 12:00:00,43.48,43.52,43.36,43.46,40838.0,39.4717,39.508,39.3628,39.4535,40838.0
2022-02-17 12:30:00,43.44,43.49,43.37,43.43,35133.0,39.4354,39.4808,39.3718,39.4263,35133.0
2022-02-17 13:00:00,43.42,43.63,43.13,43.18,92506.0,39.4172,39.6079,39.154,39.1994,92506.0
2022-02-17 13:30:00,43.18,43.24,43.05,43.08,42781.0,39.1994,39.2538,39.0813,39.1086,42781.0
2022-02-17 14:00:00,43.08,43.14,42.92,42.97,57371.0,39.1086,39.163,38.9633,39.0087,57371.0
2022-02-17 14:30:00,42.97,43.05,42.94,42.96,82983.0,39.0087,39.0813,38.9815,38.9996,82983.0
2022-02-17 15:00:00,42.97,43.03,42.82,42.82,81790.0,39.0087,39.0632,38.8725,38.8725,81790.0
2022-02-17 15:30:00,42.81,42.88,42.62,42.8,336576.0,38.8635,38.927,38.691,38.8544,336576.0
2022-02-18 09:30:00,40.93,43.13,40.93,43.09,226462.0,37.1568,39.154,37.1568,39.1177,226462.0
2022-02-18 10:00:00,43.07,43.15,42.66,42.69,98504.0,39.0995,39.1721,38.7273,38.7545,98504.0
2022-02-18 10:30:00,42.7,42.7,42.26,42.28,119798.0,38.7636,38.7636,38.3642,38.3823,119798.0
2022-02-18 11:00:00,42.28,42.37,42.1,42.35,113444.0,38.3823,38.464,38.2189,38.4459,113444.0
2022-02-18 11:30:00,42.34,42.5,42.33,42.34,79254.0,38.4368,38.582,38.4277,38.4368,79254.0
2022-02-18 12:00:00,42.37,42.39,42.23,42.25,180254.0,38.464,38.4822,38.3369,38.3551,180254.0
2022-02-18 12:30:00,42.23,42.33,41.95,41.97,104042.0,38.3369,38.4277,38.0827,38.1009,104042.0
2022-02-18 13:00:00,41.98,42.11,41.87,42.02,117143.0,38.11,38.228,38.0101,38.1463,117143.0
2022-02-18 13:30:00,42.03,42.35,42.0,42.21,81986.0,38.1554,38.4459,38.1281,38.3188,81986.0
2022-02-18 14:00:00,42.2,42.45,42.15,42.45,78144.0,38.3097,38.5367,38.2643,38.5367,78144.0
2022-02-18 14:30:00,42.44,42.5,42.2,42.33,137363.0,38.5276,38.582,38.3097,38.4277,137363.0
2022-02-18 15:00:00,42.34,42.47,42.07,42.08,108108.0,38.4368,38.5548,38.1917,38.2008,108108.0
2022-02-18 15:30:00,42.05,42.25,41.98,42.19,352004.0,38.1735,38.3551,38.11,38.3006,352004.0
2022-02-22 09:30:00,40.82,42.44,40.82,42.35,199088.0,37.0569,38.5276,37.0569,38.4459,199088.0
2022-02-22 10:00:00,42.37,42.86,42.07,42.82,122962.0,38.464,38.9089,38.1917,38.8725,122962.0
2022-02-22 10:30:00,42.83,42.88,42.05,42.1,143794.0,38.8816,38.927,38.1735,38.2189,143794.0
2022-02-22 11:00:00,42.11,42.21,41.69,41.78,87963.0,38.228,38.3188,37.8467,37.9284,87963.0
2022-02-22 11:30:00,41.76,42.23,41.75,42.11,169336.0,37.9103,38.3369,37.9012,38.228,169336.0
2022-02-22 12:00:00,42.15,42.35,41.84,41.9,102195.0,38.2643,38.4459,37.9829,38.0374,102195.0
2022-02-22 12:30:00,41.9,42.01,41.78,41.98,85138.0,38.0374,38.1372,37.9284,38.11,85138.0
2022-02-22 13:00:00,42.0,42.08,41.67,41.71,83827.0,38.1281,38.2008,37.8286,37.8649,83827.0
2022-02-22 13:30:00,41.72,41.74,41.49,41.63,82472.0,37.874,37.8921,37.6652,37.7922,82472.0
2022-02-22 14:00:00,41.62,41.8,41.38,41.68,102793.0,37.7832,37.9466,37.5653,37.8376,102793.0
2022-02-22 14:30:00,41.67,42.14,41.48,42.1,128934.0,37.8286,38.2552,37.6561,38.2189,128934.0
2022-02-22 15:00:00,42.09,42.26,41.97,42.02,105088.0,38.2098,38.3642,38.1009,38.1463,105088.0
2022-02-22 15:30:00,42.02,42.02,41.33,41.47,445038.0,38.1463,38.1463,37.5199,37.647,445038.0
2022-02-23 09:30:00,41.39,41.74,40.48,40.54,292676.0,37.5744,37.8921,36.7483,36.8027,292676.0
2022-02-23 10:00:00,40.54,40.64,40.14,40.18,134404.0,36.8027,36.8935,36.4396,36.4759,134404.0
2022-02-23 10:30:00,40.15,40.41,40.02,40.02,140215.0,36.4487,36.6847,36.3307,36.3307,140215.0
2022-02-23 11:00:00,40.03,40.31,39.73,40.18,189435.0,36.3397,36.5939,36.0674,36.4759,189435.0
2022-02-23 11:30:00,40.2,40.77,40.09,40.65,142231.0,36.4941,37.0115,36.3942,36.9026,142231.0
2022-02-23 12:00:00,40.64,41.02,40.61,40.77,116412.0,36.8935,37.2385,36.8663,37.0115,116412.0
2022-02-23 12:30:00,40.78,40.81,40.46,40.53,79402.0,37.0206,37.0478,36.7301,36.7937,79402.0
2022-02-23 13:00:00,40.5,40.5,40.26,40.37,74391.0,36.7664,36.7664,36.5485,36.6484,74391.0
2022-02-23 13:30:00,40.37,40.57,40.23,40.26,70987.0,36.6484,36.83,36.5213,36.5485,70987.0
2022-02-23 14:00:00,40.26,40.31,39.9,39.96,71916.0,36.5485,36.5939,36.2217,36.2762,71916.0
2022-02-23 14:30:00,39.96,40.05,39.78,39.9,118911.0,36.2762,36.3579,36.1128,36.2217,118911.0
2022-02-23 15:00:00,39.9,40.0,39.77,40.0,117472.0,36.2217,36.3125,36.1037,36.3125,117472.0
2022-02-23 15:30:00,39.98,40.17,39.76,39.86,478444.0,36.2944,36.4668,36.0946,36.1854,478444.0
2022-02-24 09:30:00,38.6,40.08,38.29,40.01,165881.0,35.0416,36.3851,34.7602,36.3216,165881.0
2022-02-24 10:00:00,40.01,40.36,39.52,39.9,138656.0,36.3216,36.6393,35.8768,36.2217,138656.0
2022-02-24 10:30:00,39.94,40.28,39.87,39.92,151200.0,36.258,36.5667,36.1945,36.2399,151200.0
2022-02-24 11:00:00,39.91,40.09,39.67,39.76,196190.0,36.2308,36.3942,36.0129,36.0946,196190.0
2022-02-24 11:30:00,39.78,39.98,39.54,39.95,87942.0,36.1128,36.2944,35.8949,36.2671,87942.0
2022-02-24 12:00:00,39.94,40.13,39.68,39.8,86720.0,36.258,36.4305,36.022,36.131,86720.0
2022-02-24 12:30:00,39.79,40.09,39.71,39.75,86863.0,36.1219,36.3942,36.0492,36.0856,86863.0
2022-02-24 13:00:00,39.75,40.05,39.67,39.81,95466.0,36.0856,36.3579,36.0129,36.14,95466.0
2022-02-24 13:30:00,39.81,40.37,39.81,40.13,112495.0,36.14,36.6484,36.14,36.4305,112495.0
2022-02-24 14:00:00,40.14,40.45,40.02,40.45,94688.0,36.4396,36.721,36.3307,36.721,94688.0
2022-02-24 14:30:00,40.45,40.92,40.42,40.87,120123.0,36.721,37.1477,36.6938,37.1023,120123.0
2022-02-24 15:00:00,40.88,41.25,40.85,41.12,232838.0,37.1114,37.4473,37.0842,37.3293,232838.0
2022-02-24 15:30:00,41.11,41.48,41.1,41.39,575974.0,37.3202,37.6561,37.3111,37.5744,575974.0
2022-02-25 09:30:00,30.18,31.18,27.02,27.11,6494269.0,27.3978,28.3056,24.5291,24.6108,6494269.0
2022-02-25 10:00:00,27.11,27.74,26.82,27.57,3729214.0,24.6108,25.1827,24.3475,25.0284,3729214.0
2022-02-25 10:30:00,27.55,27.73,26.91,27.06,2411465.0,25.0102,25.1737,24.4292,24.5654,2411465.0
2022-02-25 11:00:00,27.06,27.25,26.36,26.7,2829177.0,24.5654,24.7379,23.9299,24.2386,2829177.0
2022-02-25 11:30:00,26.7,27.15,26.56,27.05,1708514.0,24.2386,24.6471,24.1115,24.5563,1708514.0
2022-02-25 12:00:00,27.06,27.15,26.61,26.69,1288012.0,24.5654,24.6471,24.1569,24.2295,1288012.0
2022-02-25 12:30:00,26.7,27.9,26.69,27.74,2066052.0,24.2386,25.328,24.2295,25.1827,2066052.0
2022-02-25 13:00:00,27.74,28.09,27.55,28.0,1566896.0,25.1827,25.5005,25.0102,25.4188,1566896.0
2022-02-25 13:30:00,28.02,28.25,27.81,28.05,1870194.0,25.4369,25.6457,25.2463,25.4642,1870194.0
2022-02-25 14:00:00,28.05,28.63,28.04,28.38,1854596.0,25.4642,25.9907,25.4551,25.7637,1854596.0
2022-02-25 14:30:00,28.4,28.87,28.23,28.68,1350964.0,25.7819,26.2086,25.6276,26.0361,1350964.0
2022-02-25 15:00:00,28.68,29.44,28.68,28.99,2189380.0,26.0361,26.726,26.0361,26.3175,2189380.0
2022-02-25 15:30:00,28.99,29.27,28.73,29.1,3534699.0,26.3175,26.5717,26.0815,26.4174,3534699.0
2022-02-28 09:30:00,28.72,29.7,28.45,29.26,1975086.0,26.0724,26.962,25.8273,26.5626,1975086.0
2022-02-28 10:00:00,29.26,30.06,28.94,29.91,1354584.0,26.5626,27.2889,26.2721,27.1527,1354584.0
2022-02-28 10:30:00,29.91,30.25,29.66,30.06,862263.0,27.1527,27.4613,26.9257,27.2889,862263.0
2022-02-28 11:00:00,30.06,30.49,29.97,30.49,658754.0,27.2889,27.6792,27.2072,27.6792,658754.0
2022-02-28 11:30:00,30.47,30.8,30.37,30.76,644818.0,27.6611,27.9606,27.5703,27.9243,644818.0
2022-02-28 12:00:00,30.76,30.98,30.53,30.93,536387.0,27.9243,28.124,27.7155,28.0787,536387.0
2022-02-28 12:30:00,30.92,30.97,30.57,30.96,482090.0,28.0696,28.115,27.7518,28.1059,482090.0
2022-02-28 13:00:00,30.95,31.4,30.93,31.36,546944.0,28.0968,28.5053,28.0787,28.469,546944.0
2022-02-28 13:30:00,31.36,31.55,31.27,31.43,530946.0,28.469,28.6415,28.3873,28.5326,530946.0
2022-02-28 14:00:00,31.42,31.42,30.96,31.23,455867.0,28.5235,28.5235,28.1059,28.351,455867.0
2022-02-28 14:30:00,31.23,31.73,31.22,31.71,478943.0,28.351,28.8049,28.3419,28.7867,478943.0
2022-02-28 15:00:00,31.72,31.73,31.3,31.49,488378.0,28.7958,28.8049,28.4145,28.587,488378.0
2022-02-28 15:30:00,31.49,31.79,31.43,31.62,1364968.0,28.587,28.8594,28.5326,28.705,1364968.0
2022-03-01 09:30:00,30.01,30.68,29.51,29.63,865380.0,27.2435,27.8517,26.7896,26.8985,865380.0
2022-03-01 10:00:00,29.63,30.2,29.57,30.13,348274.0,26.8985,27.4159,26.844,27.3524,348274.0
2022-03-01 10:30:00,30.15,30.16,29.26,29.31,505670.0,27.3706,27.3796,26.5626,26.608,505670.0
2022-03-01 11:00:00,29.34,29.58,29.28,29.48,412701.0,26.6352,26.8531,26.5808,26.7623,412701.0
2022-03-01 11:30:00,29.46,29.65,29.27,29.28,275132.0,26.7442,26.9167,26.5717,26.5808,275132.0
2022-03-01 12:00:00,29.27,29.39,28.85,28.89,456313.0,26.5717,26.6806,26.1904,26.2267,456313.0
2022-03-01 12:30:00,28.89,29.46,28.8,29.29,1501648.0,26.2267,26.7442,26.145,26.5898,1501648.0
2022-03-01 13:00:00,29.27,29.41,29.12,29.37,322535.0,26.5717,26.6988,26.4355,26.6625,322535.0
2022-03-01 13:30:00,29.37,29.55,29.26,29.27,413040.0,26.6625,26.8259,26.5626,26.5717,413040.0
2022-03-01 14:00:00,29.26,29.64,29.21,29.5,273312.0,26.5626,26.9076,26.5172,26.7805,273312.0
2022-03-01 14:30:00,29.49,29.61,29.28,29.32,297387.0,26.7714,26.8803,26.5808,26.6171,297387.0
2022-03-01 15:00:00,29.31,29.54,29.21,29.23,356025.0,26.608,26.8168,26.5172,26.5354,356025.0
2022-03-01 15:30:00,29.22,29.27,28.87,29.24,950068.0,26.5263,26.5717,26.2086,26.5444,950068.0
2022-03-02 09:30:00,29.55,30.35,29.45,30.25,604477.0,26.8259,27.5521,26.7351,27.4613,604477.0
2022-03-02 10:00:00,30.23,30.29,29.65,30.26,552729.0,27.4432,27.4977,26.9167,27.4704,552729.0
2022-03-02 10:30:00,30.26,30.59,30.06,30.54,342766.0,27.4704,27.77,27.2889,27.7246,342766.0
2022-03-02 11:00:00,30.54,30.76,30.41,30.7,377963.0,27.7246,27.9243,27.6066,27.8699,377963.0
2022-03-02 11:30:00,30.7,30.76,30.45,30.46,394969.0,27.8699,27.9243,27.6429,27.652,394969.0
2022-03-02 12:00:00,30.46,30.73,30.43,30.73,205237.0,27.652,27.8971,27.6247,27.8971,205237.0
2022-03-02 12:30:00,30.73,30.85,30.63,30.77,222006.0,27.8971,28.006,27.8063,27.9334,222006.0
2022-03-02 13:00:00,30.8,31.05,30.8,30.93,270142.0,27.9606,28.1876,27.9606,28.0787,270142.0
2022-03-02 13:30:00,30.93,30.98,30.81,30.95,282658.0,28.0787,28.124,27.9697,28.0968,282658.0
2022-03-02 14:00:00,30.95,31.0,30.83,30.91,249566.0,28.0968,28.1422,27.9879,28.0605,249566.0
2022-03-02 14:30:00,30.91,31.05,30.89,30.98,258115.0,28.0605,28.1876,28.0423,28.124,258115.0
2022-03-02 15:00:00,30.98,31.09,30.92,31.01,386036.0,28.124,28.2239,28.0696,28.1513,386036.0
2022-03-02 15:30:00,31.01,31.07,30.86,30.99,824837.0,28.1513,28.2057,28.0151,28.1331,824837.0
2022-03-03 09:30:00,30.64,31.05,30.24,30.78,245308.0,27.8154,28.1876,27.4523,27.9425,245308.0
2022-03-03 10:00:00,30.78,30.94,30.52,30.62,206285.0,27.9425,28.0877,27.7064,27.7972,206285.0
2022-03-03 10:30:00,30.62,30.69,30.18,30.2,270950.0,27.7972,27.8608,27.3978,27.4159,270950.0
2022-03-03 11:00:00,30.2,30.39,29.9,30.3,205921.0,27.4159,27.5884,27.1436,27.5067,205921.0
2022-03-03 11:30:00,30.3,30.63,30.23,30.5,255004.0,27.5067,27.8063,27.4432,27.6883,255004.0
2022-03-03 12:00:00,30.5,30.74,30.47,30.6,382732.0,27.6883,27.9062,27.6611,27.7791,382732.0
2022-03-03 12:30:00,30.6,31.14,30.56,31.11,424273.0,27.7791,28.2693,27.7428,28.2421,424273.0
2022-03-03 13:00:00,31.11,31.44,31.02,31.43,341941.0,28.2421,28.5416,28.1604,28.5326,341941.0
2022-03-03 13:30:00,31.44,31.49,31.32,31.42,224631.0,28.5416,28.587,28.4327,28.5235,224631.0
2022-03-03 14:00:00,31.41,31.53,31.32,31.5,217875.0,28.5144,28.6233,28.4327,28.5961,217875.0
2022-03-03 14:30:00,31.5,31.61,31.31,31.34,185400.0,28.5961,28.696,28.4236,28.4509,185400.0
2022-03-03 15:00:00,31.34,31.36,30.93,31.02,371515.0,28.4509,28.469,28.0787,28.1604,371515.0
2022-03-03 15:30:00,31.02,31.03,30.81,31.0,671809.0,28.1604,28.1694,27.9697,28.1422,671809.0
2022-03-04 09:30:00,30.82,30.86,30.07,30.28,366873.0,27.9788,28.0151,27.2979,27.4886,366873.0
2022-03-04 10:00:00,30.3,30.37,29.51,29.55,229698.0,27.5067,27.5703,26.7896,26.8259,229698.0
2022-03-04 10:30:00,29.55,29.6,29.14,29.14,261609.0,26.8259,26.8713,26.4537,26.4537,261609.0
2022-03-04 11:00:00,29.15,29.33,29.05,29.3,181138.0,26.4627,26.6262,26.372,26.5989,181138.0
2022-03-04 11:30:00,29.28,29.57,29.1,29.54,188972.0,26.5808,26.844,26.4174,26.8168,188972.0
2022-03-04 12:00:00,29.52,29.77,29.41,29.5,142734.0,26.7986,27.0256,26.6988,26.7805,142734.0
2022-03-04 12:30:00,29.49,29.63,29.42,29.51,142022.0,26.7714,26.8985,26.7079,26.7896,142022.0
2022-03-04 13:00:00,29.52,29.69,29.46,29.55,95267.0,26.7986,26.953,26.7442,26.8259,95267.0
2022-03-04 13:30:00,29.57,29.64,29.35,29.44,99233.0,26.844,26.9076,26.6443,26.726,99233.0
2022-03-04 14:00:00,29.48,29.61,29.28,29.5,115898.0,26.7623,26.8803,26.5808,26.7805,115898.0
2022-03-04 14:30:00,29.48,29.63,29.43,29.5,116584.0,26.7623,26.8985,26.7169,26.7805,116584.0
2022-03-04 15:00:00,29.49,29.76,29.46,29.68,162513.0,26.7714,27.0165,26.7442,26.9439,162513.0
2022-03-04 15:30:00,29.67,29.71,29.5,29.58,398435.0,26.9348,26.9711,26.7805,26.8531,398435.0
2022-03-07 09:30:00,29.8,29.92,29.21,29.21,334961.0,27.0528,27.1618,26.5172,26.5172,334961.0
2022-03-07 10:00:00,29.21,29.33,28.83,28.93,292695.0,26.5172,26.6262,26.1722,26.263,292695.0
2022-03-07 10:30:00,28.93,29.04,28.25,28.33,263403.0,26.263,26.3629,25.6457,25.7183,263403.0
2022-03-07 11:00:00,28.32,28.7,28.3,28.53,163637.0,25.7093,26.0542,25.6911,25.8999,163637.0
2022-03-07 11:30:00,28.53,28.59,28.23,28.25,173395.0,25.8999,25.9544,25.6276,25.6457,173395.0
2022-03-07 12:00:00,28.24,28.44,28.15,28.27,108361.0,25.6366,25.8182,25.5549,25.6639,108361.0
2022-03-07 12:30:00,28.26,28.6,28.21,28.5,172481.0,25.6548,25.9634,25.6094,25.8727,172481.0
2022-03-07 13:00:00,28.48,28.67,28.23,28.36,134644.0,25.8545,26.027,25.6276,25.7456,134644.0
2022-03-07 13:30:00,28.35,28.68,28.27,28.47,158092.0,25.7365,26.0361,25.6639,25.8454,158092.0
2022-03-07 14:00:00,28.47,28.8,28.47,28.72,127443.0,25.8454,26.145,25.8454,26.0724,127443.0
2022-03-07 14:30:00,28.72,28.79,28.34,28.46,165982.0,26.0724,26.1359,25.7274,25.8364,165982.0
2022-03-07 15:00:00,28.46,28.54,28.18,28.51,211074.0,25.8364,25.909,25.5822,25.8817,211074.0
2022-03-07 15:30:00,28.51,28.51,28.01,28.02,473667.0,25.8817,25.8817,25.4278,25.4369,473667.0
2022-03-08 09:30:00,28.55,29.39,28.47,29.32,389566.0,25.9181,26.6806,25.8454,26.6171,389566.0
2022-03-08 10:00:00,29.28,29.72,29.06,29.61,195706.0,26.5808,26.9802,26.381,26.8803,195706.0
2022-03-08 10:30:00,29.61,29.96,29.42,29.79,238789.0,26.8803,27.1981,26.7079,27.0437,238789.0
2022-03-08 11:00:00,29.8,30.25,29.77,30.16,234726.0,27.0528,27.4613,27.0256,27.3796,234726.0
2022-03-08 11:30:00,30.15,30.47,29.86,30.31,147290.0,27.3706,27.6611,27.1073,27.5158,147290.0
2022-03-08 12:00:00,30.31,30.73,30.23,30.67,151471.0,27.5158,27.8971,27.4432,27.8426,151471.0
2022-03-08 12:30:00,30.66,30.83,30.57,30.82,149040.0,27.8335,27.9879,27.7518,27.9788,149040.0
2022-03-08 13:00:00,30.83,30.99,30.54,30.54,127751.0,27.9879,28.1331,27.7246,27.7246,127751.0
2022-03-08 13:30:00,30.57,30.57,30.11,30.18,173460.0,27.7518,27.7518,27.3342,27.3978,173460.0
2022-03-08 14:00:00,30.17,30.34,30.06,30.32,104127.0,27.3887,27.543,27.2889,27.5249,104127.0
2022-03-08 14:30:00,30.29,30.34,30.07,30.25,96250.0,27.4977,27.543,27.2979,27.4613,96250.0
2022-03-08 15:00:00,30.24,30.42,30.07,30.09,138479.0,27.4523,27.6157,27.2979,27.3161,138479.0
2022-03-08 15:30:00,30.1,30.21,29.94,29.95,358769.0,27.3252,27.425,27.1799,27.189,358769.0
2022-03-09 09:30:00,30.02,30.68,30.02,30.38,297054.0,27.2525,27.8517,27.2525,27.5794,297054.0
2022-03-09 10:00:00,30.38,30.58,30.15,30.29,181432.0,27.5794,27.7609,27.3706,27.4977,181432.0
2022-03-09 10:30:00,30.33,30.45,30.17,30.31,149154.0,27.534,27.6429,27.3887,27.5158,149154.0
2022-03-09 11:00:00,30.32,30.51,30.21,30.35,138673.0,27.5249,27.6974,27.425,27.5521,138673.0
2022-03-09 11:30:00,30.35,30.57,29.98,30.05,164883.0,27.5521,27.7518,27.2162,27.2798,164883.0
2022-03-09 12:00:00,30.03,30.08,29.88,29.99,94853.0,27.2616,27.307,27.1254,27.2253,94853.0
2022-03-09 12:30:00,30.0,30.12,29.87,30.05,89687.0,27.2344,27.3433,27.1164,27.2798,89687.0
2022-03-09 13:00:00,30.04,30.3,29.94,30.25,129185.0,27.2707,27.5067,27.1799,27.4613,129185.0
2022-03-09 13:30:00,30.25,30.43,30.22,30.27,124370.0,27.4613,27.6247,27.4341,27.4795,124370.0
2022-03-09 14:00:00,30.26,30.29,29.95,29.98,107313.0,27.4704,27.4977,27.189,27.2162,107313.0
2022-03-09 14:30:00,29.98,30.06,29.9,29.91,120181.0,27.2162,27.2889,27.1436,27.1527,120181.0
2022-03-09 15:00:00,29.92,30.23,29.9,30.14,148740.0,27.1618,27.4432,27.1436,27.3615,148740.0
2022-03-09 15:30:00,30.14,30.19,29.91,29.99,499488.0,27.3615,27.4069,27.1527,27.2253,499488.0
2022-03-10 09:30:00,29.82,30.22,29.42,30.14,277197.0,27.071,27.4341,26.7079,27.3615,277197.0
2022-03-10 10:00:00,30.09,30.48,30.09,30.25,148665.0,27.3161,27.6701,27.3161,27.4613,148665.0
2022-03-10 10:30:00,30.2,30.22,29.75,29.84,136555.0,27.4159,27.4341,27.0074,27.0891,136555.0
2022-03-10 11:00:00,29.83,30.13,29.66,30.1,106343.0,27.0801,27.3524,26.9257,27.3252,106343.0
2022-03-10 11:30:00,30.11,30.54,30.1,30.52,87072.0,27.3342,27.7246,27.3252,27.7064,87072.0
2022-03-10 12:00:00,30.52,30.56,30.37,30.37,77031.0,27.7064,27.7428,27.5703,27.5703,77031.0
2022-03-10 12:30:00,30.37,30.38,30.2,30.26,102001.0,27.5703,27.5794,27.4159,27.4704,102001.0
2022-03-10 13:00:00,30.26,30.54,30.17,30.49,83737.0,27.4704,27.7246,27.3887,27.6792,83737.0
2022-03-10 13:30:00,30.5,30.57,30.36,30.36,104532.0,27.6883,27.7518,27.5612,27.5612,104532.0
2022-03-10 14:00:00,30.35,30.56,30.32,30.54,75796.0,27.5521,27.7428,27.5249,27.7246,75796.0
2022-03-10 14:30:00,30.56,30.72,30.45,30.57,95588.0,27.7428,27.888,27.6429,27.7518,95588.0
2022-03-10 15:00:00,30.57,30.69,30.44,30.69,87432.0,27.7518,27.8608,27.6338,27.8608,87432.0
2022-03-10 15:30:00,30.69,30.91,30.68,30.9,254128.0,27.8608,28.0605,27.8517,28.0514,254128.0
2022-03-11 09:30:00,30.78,30.86,30.39,30.45,189964.0,27.9425,28.0151,27.5884,27.6429,189964.0
2022-03-11 10:00:00,30.47,30.51,30.02,30.14,158754.0,27.6611,27.6974,27.2525,27.3615,158754.0
2022-03-11 10:30:00,30.14,30.33,29.87,30.32,91653.0,27.3615,27.534,27.1164,27.5249,91653.0
2022-03-11 11:00:00,30.33,30.33,29.87,30.12,70051.0,27.534,27.534,27.1164,27.3433,70051.0
2022-03-11 11:30:00,30.14,30.28,30.01,30.2,64710.0,27.3615,27.4886,27.2435,27.4159,64710.0
2022-03-11 12:00:00,30.2,30.39,30.13,30.23,55529.0,27.4159,27.5884,27.3524,27.4432,55529.0
2022-03-11 12:30:00,30.22,30.58,30.18,30.51,66417.0,27.4341,27.7609,27.3978,27.6974,66417.0
2022-03-11 13:00:00,30.51,30.57,30.4,30.51,212568.0,27.6974,27.7518,27.5975,27.6974,212568.0
2022-03-11 13:30:00,30.51,30.59,30.05,30.11,393921.0,27.6974,27.77,27.2798,27.3342,393921.0
2022-03-11 14:00:00,30.1,30.1,29.81,29.91,133005.0,27.3252,27.3252,27.0619,27.1527,133005.0
2022-03-11 14:30:00,29.91,29.91,29.73,29.76,147525.0,27.1527,27.1527,26.9893,27.0165,147525.0
2022-03-11 15:00:00,29.75,29.84,29.66,29.7,96606.0,27.0074,27.0891,26.9257,26.962,96606.0
2022-03-11 15:30:00,29.69,29.87,29.65,29.83,287868.0,26.953,27.1164,26.9167,27.0801,287868.0
2022-03-14 09:30:00,29.86,30.55,29.77,30.38,203455.0,27.1073,27.7337,27.0256,27.5794,203455.0
2022-03-14 10:00:00,30.37,30.68,30.34,30.64,140415.0,27.5703,27.8517,27.543,27.8154,140415.0
2022-03-14 10:30:00,30.6,30.6,30.37,30.49,81612.0,27.7791,27.7791,27.5703,27.6792,81612.0
2022-03-14 11:00:00,30.49,30.5,30.18,30.36,107211.0,27.6792,27.6883,27.3978,27.5612,107211.0
2022-03-14 11:30:00,30.33,30.35,30.11,30.2,51136.0,27.534,27.5521,27.3342,27.4159,51136.0
2022-03-14 12:00:00,30.19,30.26,30.02,30.2,76263.0,27.4069,27.4704,27.2525,27.4159,76263.0
2022-03-14 12:30:00,30.2,30.24,30.0,30.02,68690.0,27.4159,27.4523,27.2344,27.2525,68690.0
2022-03-14 13:00:00,30.01,30.05,29.64,29.64,60364.0,27.2435,27.2798,26.9076,26.9076,60364.0
2022-03-14 13:30:00,29.64,29.83,29.57,29.68,81313.0,26.9076,27.0801,26.844,26.9439,81313.0
2022-03-14 14:00:00,29.67,29.8,29.65,29.69,67604.0,26.9348,27.0528,26.9167,26.953,67604.0
2022-03-14 14:30:00,29.69,29.74,29.54,29.69,170359.0,26.953,26.9984,26.8168,26.953,170359.0
2022-03-14 15:00:00,29.68,29.97,29.65,29.91,100365.0,26.9439,27.2072,26.9167,27.1527,100365.0
2022-03-14 15:30:00,29.91,30.01,29.8,29.94,324881.0,27.1527,27.2435,27.0528,27.1799,324881.0
2022-03-15 09:30:00,29.71,30.69,29.71,30.54,237320.0,26.9711,27.8608,26.9711,27.7246,237320.0
2022-03-15 10:00:00,30.53,31.02,30.44,31.02,192497.0,27.7155,28.1604,27.6338,28.1604,192497.0
2022-03-15 10:30:00,31.02,31.02,30.67,30.7,168362.0,28.1604,28.1604,27.8426,27.8699,168362.0
2022-03-15 11:00:00,30.71,30.8,30.6,30.79,94275.0,27.8789,27.9606,27.7791,27.9516,94275.0
2022-03-15 11:30:00,30.79,30.8,30.54,30.65,113467.0,27.9516,27.9606,27.7246,27.8245,113467.0
2022-03-15 12:00:00,30.64,30.85,30.64,30.85,160205.0,27.8154,28.006,27.8154,28.006,160205.0
2022-03-15 12:30:00,30.84,30.99,30.78,30.89,264177.0,27.9969,28.1331,27.9425,28.0423,264177.0
2022-03-15 13:00:00,30.9,30.95,30.65,30.75,227494.0,28.0514,28.0968,27.8245,27.9152,227494.0
2022-03-15 13:30:00,30.74,31.01,30.72,30.96,161578.0,27.9062,28.1513,27.888,28.1059,161578.0
2022-03-15 14:00:00,30.96,31.04,30.79,30.86,91589.0,28.1059,28.1785,27.9516,28.0151,91589.0
2022-03-15 14:30:00,30.86,31.09,30.81,31.06,77227.0,28.0151,28.2239,27.9697,28.1967,77227.0
2022-03-15 15:00:00,31.04,31.23,30.96,31.13,93648.0,28.1785,28.351,28.1059,28.2602,93648.0
2022-03-15 15:30:00,31.16,31.28,31.11,31.27,394675.0,28.2874,28.3964,28.2421,28.3873,394675.0
2022-03-16 09:30:00,30.34,31.56,30.34,31.38,259747.0,27.543,28.6506,27.543,28.4872,259747.0
2022-03-16 10:00:00,31.37,32.37,31.37,32.34,223077.0,28.4781,29.3859,28.4781,29.3587,223077.0
2022-03-16 10:30:00,32.37,32.41,31.84,31.92,137383.0,29.3859,29.4222,28.9048,28.9774,137383.0
2022-03-16 11:00:00,31.9,32.03,31.85,31.91,85985.0,28.9592,29.0772,28.9138,28.9683,85985.0
2022-03-16 11:30:00,31.94,32.21,31.93,32.2,69738.0,28.9955,29.2407,28.9865,29.2316,69738.0
2022-03-16 12:00:00,32.2,32.26,32.1,32.17,51583.0,29.2316,29.286,29.1408,29.2043,51583.0
2022-03-16 12:30:00,32.15,32.37,32.08,32.12,72388.0,29.1862,29.3859,29.1226,29.1589,72388.0
2022-03-16 13:00:00,32.16,32.16,31.76,31.82,70453.0,29.1953,29.1953,28.8321,28.8866,70453.0
2022-03-16 13:30:00,31.83,31.92,31.72,31.72,53689.0,28.8957,28.9774,28.7958,28.7958,53689.0
2022-03-16 14:00:00,31.71,31.82,31.36,31.39,81276.0,28.7867,28.8866,28.469,28.4962,81276.0
2022-03-16 14:30:00,31.36,31.87,31.23,31.8,114720.0,28.469,28.932,28.351,28.8684,114720.0
2022-03-16 15:00:00,31.81,32.01,31.77,31.97,123630.0,28.8775,29.0591,28.8412,29.0228,123630.0
2022-03-16 15:30:00,31.98,32.14,31.89,32.04,414263.0,29.0319,29.1771,28.9502,29.0863,414263.0
2022-03-17 09:30:00,31.26,32.05,31.17,31.93,121046.0,28.3782,29.0954,28.2965,28.9865,121046.0
2022-03-17 10:00:00,31.96,32.04,31.66,31.79,122290.0,29.0137,29.0863,28.7414,28.8594,122290.0
2022-03-17 10:30:00,31.81,31.81,31.5,31.69,107774.0,28.8775,28.8775,28.5961,28.7686,107774.0
2022-03-17 11:00:00,31.68,31.92,31.67,31.84,79500.0,28.7595,28.9774,28.7504,28.9048,79500.0
2022-03-17 11:30:00,31.83,31.95,31.71,31.75,69825.0,28.8957,29.0046,28.7867,28.8231,69825.0
2022-03-17 12:00:00,31.76,31.95,31.71,31.72,124820.0,28.8321,29.0046,28.7867,28.7958,124820.0
2022-03-17 12:30:00,31.71,31.88,31.67,31.86,127514.0,28.7867,28.9411,28.7504,28.9229,127514.0
2022-03-17 13:00:00,31.85,31.88,31.74,31.82,87749.0,28.9138,28.9411,28.814,28.8866,87749.0
2022-03-17 13:30:00,31.82,31.91,31.78,31.86,111643.0,28.8866,28.9683,28.8503,28.9229,111643.0
2022-03-17 14:00:00,31.87,31.96,31.83,31.84,82145.0,28.932,29.0137,28.8957,28.9048,82145.0
2022-03-17 14:30:00,31.85,32.11,31.85,32.1,111886.0,28.9138,29.1499,28.9138,29.1408,111886.0
2022-03-17 15:00:00,32.12,32.29,32.1,32.28,111538.0,29.1589,29.3133,29.1408,29.3042,111538.0
2022-03-17 15:30:00,32.29,32.58,32.28,32.45,430646.0,29.3133,29.5765,29.3042,29.4585,430646.0
2022-03-18 09:30:00,31.95,32.34,31.65,31.94,203602.0,29.0046,29.3587,28.7323,28.9955,203602.0
2022-03-18 10:00:00,31.96,32.24,31.86,31.94,108903.0,29.0137,29.2679,28.9229,28.9955,108903.0
2022-03-18 10:30:00,31.93,32.11,31.8,31.9,71124.0,28.9865,29.1499,28.8684,28.9592,71124.0
2022-03-18 11:00:00,31.87,31.94,31.72,31.8,64370.0,28.932,28.9955,28.7958,28.8684,64370.0
2022-03-18 11:30:00,31.81,31.92,31.75,31.81,62271.0,28.8775,28.9774,28.8231,28.8775,62271.0
2022-03-18 12:00:00,31.8,32.01,31.76,31.97,54012.0,28.8684,29.0591,28.8321,29.0228,54012.0
2022-03-18 12:30:00,31.98,32.22,31.9,32.21,57365.0,29.0319,29.2497,28.9592,29.2407,57365.0
2022-03-18 13:00:00,32.22,32.23,32.04,32.05,60882.0,29.2497,29.2588,29.0863,29.0954,60882.0
2022-03-18 13:30:00,32.06,32.07,31.92,32.03,75767.0,29.1045,29.1136,28.9774,29.0772,75767.0
2022-03-18 14:00:00,32.05,32.06,31.88,31.9,66111.0,29.0954,29.1045,28.9411,28.9592,66111.0
2022-03-18 14:30:00,31.92,32.08,31.91,32.03,57570.0,28.9774,29.1226,28.9683,29.0772,57570.0
2022-03-18 15:00:00,32.03,32.17,32.02,32.13,76497.0,29.0772,29.2043,29.0682,29.168,76497.0
2022-03-18 15:30:00,32.14,32.34,32.05,32.34,403040.0,29.1771,29.3587,29.0954,29.3587,403040.0
2022-03-21 09:30:00,32.49,32.66,31.75,32.09,112422.0,29.4948,29.6492,28.8231,29.1317,112422.0
2022-03-21 10:00:00,32.08,32.09,31.51,31.59,152581.0,29.1226,29.1317,28.6052,28.6778,152581.0
2022-03-21 10:30:00,31.58,31.59,31.36,31.45,105646.0,28.6687,28.6778,28.469,28.5507,105646.0
2022-03-21 11:00:00,31.45,31.48,31.3,31.31,77946.0,28.5507,28.5779,28.4145,28.4236,77946.0
2022-03-21 11:30:00,31.31,31.41,31.05,31.3,111426.0,28.4236,28.5144,28.1876,28.4145,111426.0
2022-03-21 12:00:00,31.31,31.4,31.19,31.37,100231.0,28.4236,28.5053,28.3147,28.4781,100231.0
2022-03-21 12:30:00,31.37,31.37,31.13,31.19,99876.0,28.4781,28.4781,28.2602,28.3147,99876.0
2022-03-21 13:00:00,31.2,31.22,30.99,31.05,100124.0,28.3238,28.3419,28.1331,28.1876,100124.0
2022-03-21 13:30:00,31.05,31.17,31.02,31.16,67375.0,28.1876,28.2965,28.1604,28.2874,67375.0
2022-03-21 14:00:00,31.15,31.17,30.97,31.0,107246.0,28.2784,28.2965,28.115,28.1422,107246.0
2022-03-21 14:30:00,30.98,30.99,30.78,30.79,115693.0,28.124,28.1331,27.9425,27.9516,115693.0
2022-03-21 15:00:00,30.79,30.92,30.75,30.92,86001.0,27.9516,28.0696,27.9152,28.0696,86001.0
2022-03-21 15:30:00,30.93,31.03,30.86,31.01,325859.0,28.0787,28.1694,28.0151,28.1513,325859.0
2022-03-22 09:30:00,31.59,32.42,31.59,32.21,488306.0,28.6778,29.4313,28.6778,29.2407,488306.0
2022-03-22 10:00:00,32.19,32.3,31.49,31.5,215869.0,29.2225,29.3224,28.587,28.5961,215869.0
2022-03-22 10:30:00,31.5,31.59,31.11,31.41,300295.0,28.5961,28.6778,28.2421,28.5144,300295.0
2022-03-22 11:00:00,31.42,31.48,31.12,31.3,100625.0,28.5235,28.5779,28.2511,28.4145,100625.0
2022-03-22 11:30:00,31.3,31.33,31.16,31.25,54931.0,28.4145,28.4418,28.2874,28.3692,54931.0
2022-03-22 12:00:00,31.29,31.32,31.11,31.16,92180.0,28.4055,28.4327,28.2421,28.2874,92180.0
2022-03-22 12:30:00,31.17,31.28,31.09,31.21,128915.0,28.2965,28.3964,28.2239,28.3328,128915.0
2022-03-22 13:00:00,31.22,31.46,31.22,31.46,76692.0,28.3419,28.5598,28.3419,28.5598,76692.0
2022-03-22 13:30:00,31.46,31.46,31.24,31.35,61881.0,28.5598,28.5598,28.3601,28.4599,61881.0
2022-03-22 14:00:00,31.36,31.42,31.17,31.24,67732.0,28.469,28.5235,28.2965,28.3601,67732.0
2022-03-22 14:30:00,31.24,31.54,31.21,31.47,69315.0,28.3601,28.6324,28.3328,28.5689,69315.0
2022-03-22 15:00:00,31.46,31.5,31.31,31.45,116516.0,28.5598,28.5961,28.4236,28.5507,116516.0
2022-03-22 15:30:00,31.44,31.6,31.38,31.5,411548.0,28.5416,28.6869,28.4872,28.5961,411548.0
2022-03-23 09:30:00,31.33,31.41,30.54,30.72,196169.0,28.4418,28.5144,27.7246,27.888,196169.0
2022-03-23 10:00:00,30.71,31.16,30.71,30.97,89094.0,27.8789,28.2874,27.8789,28.115,89094.0
2022-03-23 10:30:00,30.99,31.04,30.8,30.96,56450.0,28.1331,28.1785,27.9606,28.1059,56450.0
2022-03-23 11:00:00,30.95,31.13,30.94,31.08,74380.0,28.0968,28.2602,28.0877,28.2148,74380.0
2022-03-23 11:30:00,31.07,31.09,30.97,31.06,72570.0,28.2057,28.2239,28.115,28.1967,72570.0
2022-03-23 12:00:00,31.05,31.11,30.89,31.02,98181.0,28.1876,28.2421,28.0423,28.1604,98181.0
2022-03-23 12:30:00,31.04,31.09,30.92,31.07,79886.0,28.1785,28.2239,28.0696,28.2057,79886.0
2022-03-23 13:00:00,31.07,31.08,30.93,30.96,61814.0,28.2057,28.2148,28.0787,28.1059,61814.0
2022-03-23 13:30:00,30.96,31.11,30.93,31.09,77522.0,28.1059,28.2421,28.0787,28.2239,77522.0
2022-03-23 14:00:00,31.1,31.1,30.95,30.99,66846.0,28.233,28.233,28.0968,28.1331,66846.0
2022-03-23 14:30:00,31.0,31.08,30.92,30.95,75026.0,28.1422,28.2148,28.0696,28.0968,75026.0
2022-03-23 15:00:00,30.94,31.03,30.86,30.98,87179.0,28.0877,28.1694,28.0151,28.124,87179.0
2022-03-23 15:30:00,30.98,31.14,30.92,30.99,372914.0,28.124,28.2693,28.0696,28.1331,372914.0
2022-03-24 09:30:00,31.2,31.29,30.75,30.93,64228.0,28.3238,28.4055,27.9152,28.0787,64228.0
2022-03-24 10:00:00,30.93,31.08,30.73,30.78,48719.0,28.0787,28.2148,27.8971,27.9425,48719.0
2022-03-24 10:30:00,30.76,30.99,30.75,30.79,50103.0,27.9243,28.1331,27.9152,27.9516,50103.0
2022-03-24 11:00:00,30.8,30.93,30.76,30.92,52260.0,27.9606,28.0787,27.9243,28.0696,52260.0
2022-03-24 11:30:00,30.9,30.91,30.75,30.8,49643.0,28.0514,28.0605,27.9152,27.9606,49643.0
2022-03-24 12:00:00,30.79,30.93,30.77,30.89,33178.0,27.9516,28.0787,27.9334,28.0423,33178.0
2022-03-24 12:30:00,30.88,30.9,30.61,30.65,90192.0,28.0333,28.0514,27.7882,27.8245,90192.0
2022-03-24 13:00:00,30.65,30.71,30.51,30.53,93310.0,27.8245,27.8789,27.6974,27.7155,93310.0
2022-03-24 13:30:00,30.55,30.55,30.44,30.46,54442.0,27.7337,27.7337,27.6338,27.652,54442.0
2022-03-24 14:00:00,30.46,30.57,30.32,30.34,63770.0,27.652,27.7518,27.5249,27.543,63770.0
2022-03-24 14:30:00,30.33,30.45,30.23,30.42,76609.0,27.534,27.6429,27.4432,27.6157,76609.0
2022-03-24 15:00:00,30.41,30.57,30.4,30.55,138514.0,27.6066,27.7518,27.5975,27.7337,138514.0
2022-03-24 15:30:00,30.57,30.64,30.48,30.64,339962.0,27.7518,27.8154,27.6701,27.8154,339962.0
2022-03-25 09:30:00,30.76,30.88,30.36,30.44,102865.0,27.9243,28.0333,27.5612,27.6338,102865.0
2022-03-25 10:00:00,30.44,30.85,30.41,30.57,78935.0,27.6338,28.006,27.6066,27.7518,78935.0
2022-03-25 10:30:00,30.59,30.76,30.52,30.76,150666.0,27.77,27.9243,27.7064,27.9243,150666.0
2022-03-25 11:00:00,30.77,30.78,30.25,30.31,102694.0,27.9334,27.9425,27.4613,27.5158,102694.0
2022-03-25 11:30:00,30.32,30.44,30.29,30.38,58222.0,27.5249,27.6338,27.4977,27.5794,58222.0
2022-03-25 12:00:00,30.37,30.53,30.33,30.51,64558.0,27.5703,27.7155,27.534,27.6974,64558.0
2022-03-25 12:30:00,30.52,30.52,30.37,30.4,50759.0,27.7064,27.7064,27.5703,27.5975,50759.0
2022-03-25 13:00:00,30.41,30.61,30.4,30.46,71375.0,27.6066,27.7882,27.5975,27.652,71375.0
2022-03-25 13:30:00,30.45,30.59,30.45,30.53,60973.0,27.6429,27.77,27.6429,27.7155,60973.0
2022-03-25 14:00:00,30.54,30.56,30.4,30.47,88499.0,27.7246,27.7428,27.5975,27.6611,88499.0
2022-03-25 14:30:00,30.47,30.58,30.45,30.47,118619.0,27.6611,27.7609,27.6429,27.6611,118619.0
2022-03-25 15:00:00,30.48,30.5,30.32,30.4,92054.0,27.6701,27.6883,27.5249,27.5975,92054.0
2022-03-25 15:30:00,30.4,30.52,30.35,30.49,241703.0,27.5975,27.7064,27.5521,27.6792,241703.0
2022-03-28 09:30:00,29.88,29.98,28.88,29.27,407734.0,27.1254,27.2162,26.2176,26.5717,407734.0
2022-03-28 10:00:00,29.25,29.37,28.97,29.13,228576.0,26.5535,26.6625,26.2993,26.4446,228576.0
2022-03-28 10:30:00,29.14,29.35,29.06,29.3,113188.0,26.4537,26.6443,26.381,26.5989,113188.0
2022-03-28 11:00:00,29.32,29.43,29.25,29.42,137299.0,26.6171,26.7169,26.5535,26.7079,137299.0
2022-03-28 11:30:00,29.42,29.52,29.19,29.19,132962.0,26.7079,26.7986,26.4991,26.4991,132962.0
2022-03-28 12:00:00,29.19,29.43,29.17,29.33,204505.0,26.4991,26.7169,26.4809,26.6262,204505.0
2022-03-28 12:30:00,29.33,29.86,29.33,29.82,554975.0,26.6262,27.1073,26.6262,27.071,554975.0
2022-03-28 13:00:00,29.82,30.14,29.81,29.97,1022648.0,27.071,27.3615,27.0619,27.2072,1022648.0
2022-03-28 13:30:00,29.97,30.02,29.78,30.01,314911.0,27.2072,27.2525,27.0347,27.2435,314911.0
2022-03-28 14:00:00,30.01,30.04,29.88,29.97,135382.0,27.2435,27.2707,27.1254,27.2072,135382.0
2022-03-28 14:30:00,29.96,30.0,29.86,29.99,136354.0,27.1981,27.2344,27.1073,27.2253,136354.0
2022-03-28 15:00:00,29.99,30.07,29.96,29.98,211515.0,27.2253,27.2979,27.1981,27.2162,211515.0
2022-03-28 15:30:00,29.98,30.25,29.97,30.18,751425.0,27.2162,27.4613,27.2072,27.3978,751425.0
2022-03-29 09:30:00,30.8,31.61,30.7,31.41,380582.0,27.9606,28.696,27.8699,28.5144,380582.0
2022-03-29 10:00:00,31.4,31.53,31.04,31.21,189923.0,28.5053,28.6233,28.1785,28.3328,189923.0
2022-03-29 10:30:00,31.2,31.44,31.07,31.44,148338.0,28.3238,28.5416,28.2057,28.5416,148338.0
2022-03-29 11:00:00,31.44,31.56,31.25,31.29,142674.0,28.5416,28.6506,28.3692,28.4055,142674.0
2022-03-29 11:30:00,31.27,31.34,31.13,31.27,110492.0,28.3873,28.4509,28.2602,28.3873,110492.0
2022-03-29 12:00:00,31.27,31.27,30.91,30.96,147130.0,28.3873,28.3873,28.0605,28.1059,147130.0
2022-03-29 12:30:00,30.97,30.99,30.78,30.85,90245.0,28.115,28.1331,27.9425,28.006,90245.0
2022-03-29 13:00:00,30.84,31.15,30.79,31.14,66005.0,27.9969,28.2784,27.9516,28.2693,66005.0
2022-03-29 13:30:00,31.14,31.19,31.07,31.11,109482.0,28.2693,28.3147,28.2057,28.2421,109482.0
2022-03-29 14:00:00,31.11,31.39,31.1,31.38,90957.0,28.2421,28.4962,28.233,28.4872,90957.0
2022-03-29 14:30:00,31.37,31.38,31.22,31.34,141522.0,28.4781,28.4872,28.3419,28.4509,141522.0
2022-03-29 15:00:00,31.34,31.53,31.22,31.51,168910.0,28.4509,28.6233,28.3419,28.6052,168910.0
2022-03-29 15:30:00,31.51,31.59,31.38,31.52,375463.0,28.6052,28.6778,28.4872,28.6143,375463.0
2022-03-30 09:30:00,31.38,31.45,30.99,31.34,99448.0,28.4872,28.5507,28.1331,28.4509,99448.0
2022-03-30 10:00:00,31.4,31.45,31.02,31.26,62449.0,28.5053,28.5507,28.1604,28.3782,62449.0
2022-03-30 10:30:00,31.25,31.27,30.93,31.02,72760.0,28.3692,28.3873,28.0787,28.1604,72760.0
2022-03-30 11:00:00,31.02,31.21,30.95,31.18,86031.0,28.1604,28.3328,28.0968,28.3056,86031.0
2022-03-30 11:30:00,31.18,31.21,31.03,31.1,101860.0,28.3056,28.3328,28.1694,28.233,101860.0
2022-03-30 12:00:00,31.09,31.17,31.03,31.14,61837.0,28.2239,28.2965,28.1694,28.2693,61837.0
2022-03-30 12:30:00,31.15,31.33,31.15,31.24,68845.0,28.2784,28.4418,28.2784,28.3601,68845.0
2022-03-30 13:00:00,31.23,31.24,30.93,30.98,78431.0,28.351,28.3601,28.0787,28.124,78431.0
2022-03-30 13:30:00,30.98,31.02,30.76,30.76,135112.0,28.124,28.1604,27.9243,27.9243,135112.0
2022-03-30 14:00:00,30.77,30.89,30.74,30.74,123956.0,27.9334,28.0423,27.9062,27.9062,123956.0
2022-03-30 14:30:00,30.75,30.79,30.55,30.6,94661.0,27.9152,27.9516,27.7337,27.7791,94661.0
2022-03-30 15:00:00,30.6,30.65,30.43,30.47,127294.0,27.7791,27.8245,27.6247,27.6611,127294.0
2022-03-30 15:30:00,30.47,30.52,30.3,30.38,371244.0,27.6611,27.7064,27.5067,27.5794,371244.0
2022-03-31 09:30:00,30.37,30.46,29.78,29.96,259877.0,27.5703,27.652,27.0347,27.1981,259877.0
2022-03-31 10:00:00,29.94,30.13,29.81,30.01,180109.0,27.1799,27.3524,27.0619,27.2435,180109.0
2022-03-31 10:30:00,30.02,30.13,29.92,30.07,93953.0,27.2525,27.3524,27.1618,27.2979,93953.0
2022-03-31 11:00:00,30.06,30.17,29.94,29.94,91176.0,27.2889,27.3887,27.1799,27.1799,91176.0
2022-03-31 11:30:00,29.95,30.03,29.88,30.03,120900.0,27.189,27.2616,27.1254,27.2616,120900.0
2022-03-31 12:00:00,30.02,30.07,29.94,29.96,102139.0,27.2525,27.2979,27.1799,27.1981,102139.0
2022-03-31 12:30:00,29.96,29.99,29.87,29.94,59504.0,27.1981,27.2253,27.1164,27.1799,59504.0
2022-03-31 13:00:00,29.94,29.97,29.81,29.85,60130.0,27.1799,27.2072,27.0619,27.0982,60130.0
2022-03-31 13:30:00,29.85,30.01,29.83,29.99,48355.0,27.0982,27.2435,27.0801,27.2253,48355.0
2022-03-31 14:00:00,29.98,30.0,29.88,29.91,58955.0,27.2162,27.2344,27.1254,27.1527,58955.0
2022-03-31 14:30:00,29.92,29.98,29.87,29.92,55744.0,27.1618,27.2162,27.1164,27.1618,55744.0
2022-03-31 15:00:00,29.92,30.0,29.91,29.95,52768.0,27.1618,27.2344,27.1527,27.189,52768.0
2022-03-31 15:30:00,29.95,29.95,29.61,29.67,429336.0,27.189,27.189,26.8803,26.9348,429336.0
2022-04-01 09:30:00,29.88,30.16,29.61,29.69,190969.0,27.1254,27.3796,26.8803,26.953,190969.0
2022-04-01 10:00:00,29.7,29.91,29.35,29.5,147425.0,26.962,27.1527,26.6443,26.7805,147425.0
2022-04-01 10:30:00,29.49,29.69,29.43,29.66,158479.0,26.7714,26.953,26.7169,26.9257,158479.0
2022-04-01 11:00:00,29.67,29.72,29.53,29.55,105607.0,26.9348,26.9802,26.8077,26.8259,105607.0
2022-04-01 11:30:00,29.56,29.58,29.36,29.39,85418.0,26.8349,26.8531,26.6534,26.6806,85418.0
2022-04-01 12:00:00,29.39,29.4,29.23,29.27,99417.0,26.6806,26.6897,26.5354,26.5717,99417.0
2022-04-01 12:30:00,29.27,29.33,29.2,29.22,149859.0,26.5717,26.6262,26.5081,26.5263,149859.0
2022-04-01 13:00:00,29.21,29.28,29.17,29.25,54021.0,26.5172,26.5808,26.4809,26.5535,54021.0
2022-04-01 13:30:00,29.23,29.32,29.13,29.16,166117.0,26.5354,26.6171,26.4446,26.4718,166117.0
2022-04-01 14:00:00,29.15,29.37,29.13,29.37,188543.0,26.4627,26.6625,26.4446,26.6625,188543.0
2022-04-01 14:30:00,29.38,29.4,29.11,29.15,197001.0,26.6715,26.6897,26.4264,26.4627,197001.0
2022-04-01 15:00:00,29.15,29.31,29.15,29.27,192957.0,26.4627,26.608,26.4627,26.5717,192957.0
2022-04-01 15:30:00,29.28,29.44,29.27,29.43,356030.0,26.5808,26.726,26.5717,26.7169,356030.0
2022-04-04 09:30:00,29.54,29.54,29.11,29.49,189472.0,26.8168,26.8168,26.4264,26.7714,189472.0
2022-04-04 10:00:00,29.49,29.69,29.36,29.57,121369.0,26.7714,26.953,26.6534,26.844,121369.0
2022-04-04 10:30:00,29.57,29.73,29.46,29.62,110111.0,26.844,26.9893,26.7442,26.8894,110111.0
2022-04-04 11:00:00,29.6,29.68,29.47,29.66,94737.0,26.8713,26.9439,26.7532,26.9257,94737.0
2022-04-04 11:30:00,29.66,29.85,29.59,29.75,96375.0,26.9257,27.0982,26.8622,27.0074,96375.0
2022-04-04 12:00:00,29.75,29.89,29.67,29.86,92561.0,27.0074,27.1345,26.9348,27.1073,92561.0
2022-04-04 12:30:00,29.86,29.86,29.72,29.73,61349.0,27.1073,27.1073,26.9802,26.9893,61349.0
2022-04-04 13:00:00,29.73,29.74,29.64,29.64,54696.0,26.9893,26.9984,26.9076,26.9076,54696.0
2022-04-04 13:30:00,29.64,29.71,29.56,29.62,74339.0,26.9076,26.9711,26.8349,26.8894,74339.0
2022-04-04 14:00:00,29.63,29.82,29.63,29.79,67741.0,26.8985,27.071,26.8985,27.0437,67741.0
2022-04-04 14:30:00,29.78,29.89,29.77,29.85,95021.0,27.0347,27.1345,27.0256,27.0982,95021.0
2022-04-04 15:00:00,29.84,29.94,29.82,29.84,167073.0,27.0891,27.1799,27.071,27.0891,167073.0
2022-04-04 15:30:00,29.85,29.88,29.77,29.87,301268.0,27.0982,27.1254,27.0256,27.1164,301268.0
2022-04-05 09:30:00,29.6,30.02,29.4,29.62,167288.0,26.8713,27.2525,26.6897,26.8894,167288.0
2022-04-05 10:00:00,29.6,29.71,29.3,29.38,114870.0,26.8713,26.9711,26.5989,26.6715,114870.0
2022-04-05 10:30:00,29.38,29.55,29.31,29.46,106698.0,26.6715,26.8259,26.608,26.7442,106698.0
2022-04-05 11:00:00,29.47,29.65,29.44,29.58,59232.0,26.7532,26.9167,26.726,26.8531,59232.0
2022-04-05 11:30:00,29.57,29.74,29.52,29.74,126516.0,26.844,26.9984,26.7986,26.9984,126516.0
2022-04-05 12:00:00,29.74,29.75,29.61,29.73,66888.0,26.9984,27.0074,26.8803,26.9893,66888.0
2022-04-05 12:30:00,29.73,29.8,29.64,29.8,58606.0,26.9893,27.0528,26.9076,27.0528,58606.0
2022-04-05 13:00:00,29.8,29.93,29.78,29.9,48127.0,27.0528,27.1708,27.0347,27.1436,48127.0
2022-04-05 13:30:00,29.89,29.92,29.66,29.67,79306.0,27.1345,27.1618,26.9257,26.9348,79306.0
2022-04-05 14:00:00,29.68,29.92,29.61,29.87,86707.0,26.9439,27.1618,26.8803,27.1164,86707.0
2022-04-05 14:30:00,29.87,29.92,29.79,29.87,95959.0,27.1164,27.1618,27.0437,27.1164,95959.0
2022-04-05 15:00:00,29.88,29.89,29.67,29.68,109328.0,27.1254,27.1345,26.9348,26.9439,109328.0
2022-04-05 15:30:00,29.69,29.72,29.54,29.61,263965.0,26.953,26.9802,26.8168,26.8803,263965.0
2022-04-06 09:30:00,29.33,29.46,28.62,28.73,308846.0,26.6262,26.7442,25.9816,26.0815,308846.0
2022-04-06 10:00:00,28.73,28.76,28.36,28.54,243173.0,26.0815,26.1087,25.7456,25.909,243173.0
2022-04-06 10:30:00,28.55,28.82,28.44,28.57,102464.0,25.9181,26.1632,25.8182,25.9362,102464.0
2022-04-06 11:00:00,28.56,28.64,28.46,28.49,113080.0,25.9271,25.9998,25.8364,25.8636,113080.0
2022-04-06 11:30:00,28.5,28.53,28.39,28.45,82261.0,25.8727,25.8999,25.7728,25.8273,82261.0
2022-04-06 12:00:00,28.46,28.51,28.37,28.45,83108.0,25.8364,25.8817,25.7547,25.8273,83108.0
2022-04-06 12:30:00,28.44,28.52,28.36,28.51,128797.0,25.8182,25.8908,25.7456,25.8817,128797.0
2022-04-06 13:00:00,28.5,28.57,28.35,28.56,87348.0,25.8727,25.9362,25.7365,25.9271,87348.0
2022-04-06 13:30:00,28.56,28.81,28.56,28.63,101391.0,25.9271,26.1541,25.9271,25.9907,101391.0
2022-04-06 14:00:00,28.63,28.83,28.38,28.49,93172.0,25.9907,26.1722,25.7637,25.8636,93172.0
2022-04-06 14:30:00,28.49,28.78,28.46,28.78,115168.0,25.8636,26.1269,25.8364,26.1269,115168.0
2022-04-06 15:00:00,28.79,28.83,28.62,28.65,114833.0,26.1359,26.1722,25.9816,26.0088,114833.0
2022-04-06 15:30:00,28.64,28.66,28.46,28.5,489821.0,25.9998,26.0179,25.8364,25.8727,489821.0
2022-04-07 09:30:00,28.37,28.52,28.11,28.22,148653.0,25.7547,25.8908,25.5186,25.6185,148653.0
2022-04-07 10:00:00,28.19,28.28,27.82,27.93,160873.0,25.5912,25.6729,25.2554,25.3552,160873.0
2022-04-07 10:30:00,27.92,27.98,27.77,27.96,252680.0,25.3461,25.4006,25.21,25.3824,252680.0
2022-04-07 11:00:00,27.96,28.1,27.7,27.85,105925.0,25.3824,25.5095,25.1464,25.2826,105925.0
2022-04-07 11:30:00,27.86,27.89,27.64,27.78,162168.0,25.2917,25.3189,25.0919,25.219,162168.0
2022-04-07 12:00:00,27.77,27.8,27.63,27.75,142563.0,25.21,25.2372,25.0829,25.1918,142563.0
2022-04-07 12:30:00,27.74,28.06,27.7,28.06,92181.0,25.1827,25.4732,25.1464,25.4732,92181.0
2022-04-07 13:00:00,28.07,28.3,27.99,28.29,109217.0,25.4823,25.6911,25.4097,25.682,109217.0
2022-04-07 13:30:00,28.29,28.42,28.19,28.41,76340.0,25.682,25.8,25.5912,25.791,76340.0
2022-04-07 14:00:00,28.4,28.56,28.35,28.46,138391.0,25.7819,25.9271,25.7365,25.8364,138391.0
2022-04-07 14:30:00,28.45,28.58,28.37,28.58,142496.0,25.8273,25.9453,25.7547,25.9453,142496.0
2022-04-07 15:00:00,28.55,28.7,28.52,28.65,127645.0,25.9181,26.0542,25.8908,26.0088,127645.0
2022-04-07 15:30:00,28.65,28.8,28.62,28.68,383113.0,26.0088,26.145,25.9816,26.0361,383113.0
2022-04-08 09:30:00,28.6,28.78,28.35,28.38,97400.0,25.9634,26.1269,25.7365,25.7637,97400.0
2022-04-08 10:00:00,28.37,28.72,28.27,28.68,535004.0,25.7547,26.0724,25.6639,26.0361,535004.0
2022-04-08 10:30:00,28.67,28.97,28.55,28.95,349324.0,26.027,26.2993,25.9181,26.2812,349324.0
2022-04-08 11:00:00,28.95,29.04,28.72,28.8,171898.0,26.2812,26.3629,26.0724,26.145,171898.0
2022-04-08 11:30:00,28.82,29.04,28.72,28.97,151257.0,26.1632,26.3629,26.0724,26.2993,151257.0
2022-04-08 12:00:00,28.96,29.14,28.89,29.13,132596.0,26.2903,26.4537,26.2267,26.4446,132596.0
2022-04-08 12:30:00,29.12,29.24,29.0,29.11,107315.0,26.4355,26.5444,26.3266,26.4264,107315.0
2022-04-08 13:00:00,29.1,29.12,28.82,28.84,78523.0,26.4174,26.4355,26.1632,26.1813,78523.0
2022-04-08 13:30:00,28.85,28.97,28.73,28.87,93655.0,26.1904,26.2993,26.0815,26.2086,93655.0
2022-04-08 14:00:00,28.87,29.07,28.83,28.86,117402.0,26.2086,26.3901,26.1722,26.1995,117402.0
2022-04-08 14:30:00,28.85,29.1,28.82,28.99,128964.0,26.1904,26.4174,26.1632,26.3175,128964.0
2022-04-08 15:00:00,28.99,29.08,28.89,28.91,107519.0,26.3175,26.3992,26.2267,26.2449,107519.0
2022-04-08 15:30:00,28.92,28.99,28.7,28.8,437745.0,26.2539,26.3175,26.0542,26.145,437745.0
2022-04-11 09:30:00,28.74,29.86,28.66,29.81,188850.0,26.0905,27.1073,26.0179,27.0619,188850.0
2022-04-11 10:00:00,29.81,30.42,29.66,30.2,377386.0,27.0619,27.6157,26.9257,27.4159,377386.0
2022-04-11 10:30:00,30.21,30.37,29.92,29.92,224246.0,27.425,27.5703,27.1618,27.1618,224246.0
2022-04-11 11:00:00,29.92,29.93,29.64,29.73,125250.0,27.1618,27.1708,26.9076,26.9893,125250.0
2022-04-11 11:30:00,29.73,29.88,29.57,29.63,147768.0,26.9893,27.1254,26.844,26.8985,147768.0
2022-04-11 12:00:00,29.63,29.71,29.47,29.67,96254.0,26.8985,26.9711,26.7532,26.9348,96254.0
2022-04-11 12:30:00,29.67,29.69,29.37,29.39,107493.0,26.9348,26.953,26.6625,26.6806,107493.0
2022-04-11 13:00:00,29.39,29.53,29.36,29.46,129284.0,26.6806,26.8077,26.6534,26.7442,129284.0
2022-04-11 13:30:00,29.48,29.62,29.35,29.46,112103.0,26.7623,26.8894,26.6443,26.7442,112103.0
2022-04-11 14:00:00,29.46,29.52,29.26,29.29,107774.0,26.7442,26.7986,26.5626,26.5898,107774.0
2022-04-11 14:30:00,29.28,29.4,29.24,29.35,132279.0,26.5808,26.6897,26.5444,26.6443,132279.0
2022-04-11 15:00:00,29.36,29.39,29.24,29.26,153498.0,26.6534,26.6806,26.5444,26.5626,153498.0
2022-04-11 15:30:00,29.26,29.4,29.2,29.23,474555.0,26.5626,26.6897,26.5081,26.5354,474555.0
2022-04-12 09:30:00,29.64,30.19,29.5,30.15,212512.0,26.9076,27.4069,26.7805,27.3706,212512.0
2022-04-12 10:00:00,30.15,30.33,29.76,29.86,260731.0,27.3706,27.534,27.0165,27.1073,260731.0
2022-04-12 10:30:00,29.88,30.24,29.86,30.21,173291.0,27.1254,27.4523,27.1073,27.425,173291.0
2022-04-12 11:00:00,30.2,30.23,30.01,30.04,139120.0,27.4159,27.4432,27.2435,27.2707,139120.0
2022-04-12 11:30:00,30.05,30.24,29.99,30.16,165094.0,27.2798,27.4523,27.2253,27.3796,165094.0
2022-04-12 12:00:00,30.16,30.27,29.96,29.99,409189.0,27.3796,27.4795,27.1981,27.2253,409189.0
2022-04-12 12:30:00,29.99,30.09,29.86,29.87,120698.0,27.2253,27.3161,27.1073,27.1164,120698.0
2022-04-12 13:00:00,29.86,30.06,29.85,29.96,185154.0,27.1073,27.2889,27.0982,27.1981,185154.0
2022-04-12 13:30:00,29.97,29.99,29.68,29.68,126780.0,27.2072,27.2253,26.9439,26.9439,126780.0
2022-04-12 14:00:00,29.67,29.72,29.5,29.64,116324.0,26.9348,26.9802,26.7805,26.9076,116324.0
2022-04-12 14:30:00,29.64,29.88,29.63,29.64,190586.0,26.9076,27.1254,26.8985,26.9076,190586.0
2022-04-12 15:00:00,29.64,29.64,29.47,29.51,106212.0,26.9076,26.9076,26.7532,26.7896,106212.0
2022-04-12 15:30:00,29.51,29.54,29.38,29.48,330417.0,26.7896,26.8168,26.6715,26.7623,330417.0
2022-04-13 09:30:00,29.24,29.8,29.03,29.63,559567.0,26.9005,27.4157,26.7073,27.2593,559567.0
2022-04-13 10:00:00,29.61,29.73,29.45,29.51,200518.0,27.2409,27.3513,27.0937,27.1489,200518.0
2022-04-13 10:30:00,29.5,29.71,29.48,29.62,91279.0,27.1397,27.3329,27.1213,27.2501,91279.0
2022-04-13 11:00:00,29.63,29.89,29.54,29.86,98508.0,27.2593,27.4985,27.1765,27.4709,98508.0
2022-04-13 11:30:00,29.89,29.93,29.8,29.81,70468.0,27.4985,27.5353,27.4157,27.4249,70468.0
2022-04-13 12:00:00,29.8,29.87,29.73,29.8,73723.0,27.4157,27.4801,27.3513,27.4157,73723.0
2022-04-13 12:30:00,29.81,29.97,29.79,29.93,83526.0,27.4249,27.5721,27.4065,27.5353,83526.0
2022-04-13 13:00:00,29.92,29.97,29.82,29.83,83502.0,27.5261,27.5721,27.4341,27.4433,83502.0
2022-04-13 13:30:00,29.84,30.08,29.84,30.07,142155.0,27.4525,27.6733,27.4525,27.6641,142155.0
2022-04-13 14:00:00,30.07,30.11,29.8,29.82,88507.0,27.6641,27.7009,27.4157,27.4341,88507.0
2022-04-13 14:30:00,29.82,29.91,29.78,29.78,92400.0,27.4341,27.5169,27.3973,27.3973,92400.0
2022-04-13 15:00:00,29.78,29.84,29.73,29.84,106790.0,27.3973,27.4525,27.3513,27.4525,106790.0
2022-04-13 15:30:00,29.83,29.92,29.78,29.82,313698.0,27.4433,27.5261,27.3973,27.4341,313698.0
2022-04-14 09:30:00,29.83,30.42,29.83,30.16,138775.0,27.4433,27.9861,27.4433,27.7469,138775.0
2022-04-14 10:00:00,30.2,30.48,30.2,30.42,124617.0,27.7837,28.0413,27.7837,27.9861,124617.0
2022-04-14 10:30:00,30.42,30.55,30.26,30.34,110479.0,27.9861,28.1057,27.8389,27.9125,110479.0
2022-04-14 11:00:00,30.34,30.52,30.29,30.52,111559.0,27.9125,28.0781,27.8665,28.0781,111559.0
2022-04-14 11:30:00,30.51,30.54,30.35,30.43,77103.0,28.0689,28.0965,27.9217,27.9953,77103.0
2022-04-14 12:00:00,30.42,30.45,30.37,30.38,75673.0,27.9861,28.0137,27.9401,27.9493,75673.0
2022-04-14 12:30:00,30.37,30.4,30.13,30.23,65867.0,27.9401,27.9677,27.7193,27.8113,65867.0
2022-04-14 13:00:00,30.24,30.31,30.18,30.28,71432.0,27.8205,27.8849,27.7653,27.8573,71432.0
2022-04-14 13:30:00,30.3,30.35,30.23,30.32,56588.0,27.8757,27.9217,27.8113,27.8941,56588.0
2022-04-14 14:00:00,30.33,30.46,30.3,30.37,88505.0,27.9033,28.0229,27.8757,27.9401,88505.0
2022-04-14 14:30:00,30.37,30.44,30.31,30.34,85304.0,27.9401,28.0045,27.8849,27.9125,85304.0
2022-04-14 15:00:00,30.35,30.48,30.32,30.43,108559.0,27.9217,28.0413,27.8941,27.9953,108559.0
2022-04-14 15:30:00,30.43,30.43,30.35,30.41,418633.0,27.9953,27.9953,27.9217,27.9769,418633.0
2022-04-18 09:30:00,30.44,30.75,30.21,30.33,85841.0,28.0045,28.2897,27.7929,27.9033,85841.0
2022-04-18 10:00:00,30.33,30.74,30.16,30.58,89472.0,27.9033,28.2805,27.7469,28.1333,89472.0
2022-04-18 10:30:00,30.6,30.73,30.52,30.59,84600.0,28.1517,28.2713,28.0781,28.1425,84600.0
2022-04-18 11:00:00,30.58,30.74,30.32,30.42,75685.0,28.1333,28.2805,27.8941,27.9861,75685.0
2022-04-18 11:30:00,30.41,30.49,30.3,30.39,56441.0,27.9769,28.0505,27.8757,27.9585,56441.0
2022-04-18 12:00:00,30.38,30.38,30.27,30.33,43094.0,27.9493,27.9493,27.8481,27.9033,43094.0
2022-04-18 12:30:00,30.35,30.37,30.23,30.25,34981.0,27.9217,27.9401,27.8113,27.8297,34981.0
2022-04-18 13:00:00,30.25,30.31,30.2,30.29,46714.0,27.8297,27.8849,27.7837,27.8665,46714.0
2022-04-18 13:30:00,30.29,30.44,30.29,30.38,53250.0,27.8665,28.0045,27.8665,27.9493,53250.0
2022-04-18 14:00:00,30.39,30.39,30.28,30.32,39940.0,27.9585,27.9585,27.8573,27.8941,39940.0
2022-04-18 14:30:00,30.32,30.38,30.26,30.27,52287.0,27.8941,27.9493,27.8389,27.8481,52287.0
2022-04-18 15:00:00,30.28,30.3,30.14,30.17,62696.0,27.8573,27.8757,27.7285,27.7561,62696.0
2022-04-18 15:30:00,30.17,30.33,30.03,30.31,373689.0,27.7561,27.9033,27.6273,27.8849,373689.0
2022-04-19 09:30:00,30.43,30.9,30.32,30.82,104837.0,27.9953,28.4277,27.8941,28.3541,104837.0
2022-04-19 10:00:00,30.79,30.92,30.61,30.79,100002.0,28.3265,28.4461,28.1609,28.3265,100002.0
2022-04-19 10:30:00,30.79,31.05,30.77,30.99,88503.0,28.3265,28.5657,28.3081,28.5105,88503.0
2022-04-19 11:00:00,30.99,31.19,30.98,31.13,83425.0,28.5105,28.6945,28.5013,28.6393,83425.0
2022-04-19 11:30:00,31.13,31.18,31.05,31.06,65423.0,28.6393,28.6853,28.5657,28.5749,65423.0
2022-04-19 12:00:00,31.05,31.17,31.0,31.09,69951.0,28.5657,28.6761,28.5197,28.6025,69951.0
2022-04-19 12:30:00,31.1,31.12,30.93,30.93,80244.0,28.6117,28.6301,28.4553,28.4553,80244.0
2022-04-19 13:00:00,30.93,31.12,30.92,31.0,119664.0,28.4553,28.6301,28.4461,28.5197,119664.0
2022-04-19 13:30:00,31.0,31.05,30.88,30.93,101603.0,28.5197,28.5657,28.4093,28.4553,101603.0
2022-04-19 14:00:00,30.93,30.95,30.76,30.83,58322.0,28.4553,28.4737,28.2989,28.3633,58322.0
2022-04-19 14:30:00,30.84,30.85,30.7,30.73,67556.0,28.3725,28.3817,28.2437,28.2713,67556.0
2022-04-19 15:00:00,30.72,30.78,30.65,30.75,122848.0,28.2621,28.3173,28.1977,28.2897,122848.0
2022-04-19 15:30:00,30.75,30.78,30.52,30.56,432156.0,28.2897,28.3173,28.0781,28.1149,432156.0
2022-04-20 09:30:00,30.74,30.77,30.24,30.44,179897.0,28.2805,28.3081,27.8205,28.0045,179897.0
2022-04-20 10:00:00,30.44,30.69,30.38,30.63,77749.0,28.0045,28.2345,27.9493,28.1793,77749.0
2022-04-20 10:30:00,30.62,30.75,30.51,30.68,122961.0,28.1701,28.2897,28.0689,28.2253,122961.0
2022-04-20 11:00:00,30.68,30.83,30.5,30.61,75222.0,28.2253,28.3633,28.0597,28.1609,75222.0
2022-04-20 11:30:00,30.61,30.92,30.61,30.83,45421.0,28.1609,28.4461,28.1609,28.3633,45421.0
2022-04-20 12:00:00,30.84,30.91,30.62,30.64,43817.0,28.3725,28.4369,28.1701,28.1885,43817.0
2022-04-20 12:30:00,30.64,30.86,30.64,30.82,64720.0,28.1885,28.3909,28.1885,28.3541,64720.0
2022-04-20 13:00:00,30.83,30.9,30.76,30.77,34661.0,28.3633,28.4277,28.2989,28.3081,34661.0
2022-04-20 13:30:00,30.77,30.77,30.59,30.63,30809.0,28.3081,28.3081,28.1425,28.1793,30809.0
2022-04-20 14:00:00,30.62,30.65,30.43,30.45,49876.0,28.1701,28.1977,27.9953,28.0137,49876.0
2022-04-20 14:30:00,30.44,30.56,30.4,30.53,48047.0,28.0045,28.1149,27.9677,28.0873,48047.0
2022-04-20 15:00:00,30.55,30.63,30.46,30.61,64946.0,28.1057,28.1793,28.0229,28.1609,64946.0
2022-04-20 15:30:00,30.61,30.67,30.46,30.48,176081.0,28.1609,28.2161,28.0229,28.0413,176081.0
2022-04-21 09:30:00,30.95,31.07,30.4,30.59,135776.0,28.4737,28.5841,27.9677,28.1425,135776.0
2022-04-21 10:00:00,30.6,30.62,30.2,30.55,98451.0,28.1517,28.1701,27.7837,28.1057,98451.0
2022-04-21 10:30:00,30.54,30.59,30.4,30.45,47135.0,28.0965,28.1425,27.9677,28.0137,47135.0
2022-04-21 11:00:00,30.45,30.77,30.43,30.7,60425.0,28.0137,28.3081,27.9953,28.2437,60425.0
2022-04-21 11:30:00,30.68,30.69,30.43,30.43,57404.0,28.2253,28.2345,27.9953,27.9953,57404.0
2022-04-21 12:00:00,30.41,30.5,30.28,30.31,42311.0,27.9769,28.0597,27.8573,27.8849,42311.0
2022-04-21 12:30:00,30.31,30.34,30.22,30.29,58765.0,27.8849,27.9125,27.8021,27.8665,58765.0
2022-04-21 13:00:00,30.29,30.32,30.07,30.31,85273.0,27.8665,27.8941,27.6641,27.8849,85273.0
2022-04-21 13:30:00,30.31,30.46,30.2,30.21,51985.0,27.8849,28.0229,27.7837,27.7929,51985.0
2022-04-21 14:00:00,30.2,30.2,30.02,30.11,61550.0,27.7837,27.7837,27.6181,27.7009,61550.0
2022-04-21 14:30:00,30.1,30.19,29.89,29.93,82668.0,27.6917,27.7745,27.4985,27.5353,82668.0
2022-04-21 15:00:00,29.92,30.08,29.78,30.07,122999.0,27.5261,27.6733,27.3973,27.6641,122999.0
2022-04-21 15:30:00,30.07,30.22,29.99,30.17,254683.0,27.6641,27.8021,27.5905,27.7561,254683.0
2022-04-22 09:30:00,29.34,29.74,28.78,29.54,237843.0,26.9925,27.3605,26.4773,27.1765,237843.0
2022-04-22 10:00:00,29.53,29.73,29.39,29.54,58017.0,27.1673,27.3513,27.0385,27.1765,58017.0
2022-04-22 10:30:00,29.54,29.66,29.21,29.21,80904.0,27.1765,27.2869,26.8729,26.8729,80904.0
2022-04-22 11:00:00,29.21,29.26,29.1,29.19,88986.0,26.8729,26.9189,26.7717,26.8545,88986.0
2022-04-22 11:30:00,29.2,29.29,29.04,29.1,60944.0,26.8637,26.9465,26.7165,26.7717,60944.0
2022-04-22 12:00:00,29.09,29.2,29.03,29.06,76610.0,26.7625,26.8637,26.7073,26.7349,76610.0
2022-04-22 12:30:00,29.06,29.27,29.0,29.01,68202.0,26.7349,26.9281,26.6797,26.6889,68202.0
2022-04-22 13:00:00,29.02,29.12,28.92,29.04,57462.0,26.6981,26.7901,26.6061,26.7165,57462.0
2022-04-22 13:30:00,29.03,29.13,29.0,29.03,44733.0,26.7073,26.7993,26.6797,26.7073,44733.0
2022-04-22 14:00:00,29.02,29.18,29.0,29.11,62212.0,26.6981,26.8453,26.6797,26.7809,62212.0
2022-04-22 14:30:00,29.12,29.12,28.96,29.01,78302.0,26.7901,26.7901,26.6429,26.6889,78302.0
2022-04-22 15:00:00,29.02,29.09,28.83,29.09,128382.0,26.6981,26.7625,26.5233,26.7625,128382.0
2022-04-22 15:30:00,29.1,29.22,28.92,28.97,282731.0,26.7717,26.8821,26.6061,26.6521,282731.0
2022-04-25 09:30:00,28.8,28.94,28.42,28.51,131302.0,26.4957,26.6245,26.1461,26.2289,131302.0
2022-04-25 10:00:00,28.48,28.93,28.42,28.82,74430.0,26.2013,26.6153,26.1461,26.5141,74430.0
2022-04-25 10:30:00,28.82,29.02,28.47,28.47,99505.0,26.5141,26.6981,26.1921,26.1921,99505.0
2022-04-25 11:00:00,28.48,28.72,28.46,28.69,59572.0,26.2013,26.4221,26.1829,26.3945,59572.0
2022-04-25 11:30:00,28.7,28.73,28.52,28.64,84976.0,26.4037,26.4313,26.2381,26.3485,84976.0
2022-04-25 12:00:00,28.63,29.06,28.57,29.04,57517.0,26.3393,26.7349,26.2841,26.7165,57517.0
2022-04-25 12:30:00,29.04,29.28,29.01,29.11,70401.0,26.7165,26.9373,26.6889,26.7809,70401.0
2022-04-25 13:00:00,29.15,29.26,29.03,29.16,40764.0,26.8177,26.9189,26.7073,26.8269,40764.0
2022-04-25 13:30:00,29.15,29.27,29.14,29.15,71703.0,26.8177,26.9281,26.8085,26.8177,71703.0
2022-04-25 14:00:00,29.16,29.37,29.05,29.36,72371.0,26.8269,27.0201,26.7257,27.0109,72371.0
2022-04-25 14:30:00,29.37,29.42,29.24,29.28,130803.0,27.0201,27.0661,26.9005,26.9373,130803.0
2022-04-25 15:00:00,29.29,29.47,29.16,29.47,74022.0,26.9465,27.1121,26.8269,27.1121,74022.0
2022-04-25 15:30:00,29.46,29.63,29.36,29.63,478789.0,27.1029,27.2593,27.0109,27.2593,478789.0
2022-04-26 09:30:00,29.29,29.8,29.12,29.24,87934.0,26.9465,27.4157,26.7901,26.9005,87934.0
2022-04-26 10:00:00,29.27,29.32,29.01,29.3,79287.0,26.9281,26.9741,26.6889,26.9557,79287.0
2022-04-26 10:30:00,29.29,29.32,29.03,29.1,105347.0,26.9465,26.9741,26.7073,26.7717,105347.0
2022-04-26 11:00:00,29.09,29.09,28.81,28.91,84944.0,26.7625,26.7625,26.5049,26.5969,84944.0
2022-04-26 11:30:00,28.9,29.19,28.9,28.99,67345.0,26.5877,26.8545,26.5877,26.6705,67345.0
2022-04-26 12:00:00,29.0,29.34,28.88,29.32,74875.0,26.6797,26.9925,26.5693,26.9741,74875.0
2022-04-26 12:30:00,29.33,29.38,29.2,29.37,45665.0,26.9833,27.0293,26.8637,27.0201,45665.0
2022-04-26 13:00:00,29.38,29.39,28.97,29.01,49697.0,27.0293,27.0385,26.6521,26.6889,49697.0
2022-04-26 13:30:00,28.97,29.18,28.94,29.18,64392.0,26.6521,26.8453,26.6245,26.8453,64392.0
2022-04-26 14:00:00,29.2,29.27,29.11,29.23,53762.0,26.8637,26.9281,26.7809,26.8913,53762.0
2022-04-26 14:30:00,29.22,29.32,29.13,29.3,53001.0,26.8821,26.9741,26.7993,26.9557,53001.0
2022-04-26 15:00:00,29.32,29.32,29.19,29.19,103071.0,26.9741,26.9741,26.8545,26.8545,103071.0
2022-04-26 15:30:00,29.18,29.27,29.02,29.13,469969.0,26.8453,26.9281,26.6981,26.7993,469969.0
2022-04-27 09:30:00,29.19,29.67,28.92,29.44,92317.0,26.8545,27.2961,26.6061,27.0845,92317.0
2022-04-27 10:00:00,29.46,29.55,28.8,28.87,95285.0,27.1029,27.1857,26.4957,26.5601,95285.0
2022-04-27 10:30:00,28.84,29.01,28.74,28.97,137721.0,26.5325,26.6889,26.4405,26.6521,137721.0
2022-04-27 11:00:00,29.0,29.29,28.98,29.21,79250.0,26.6797,26.9465,26.6613,26.8729,79250.0
2022-04-27 11:30:00,29.22,29.4,29.19,29.26,78173.0,26.8821,27.0477,26.8545,26.9189,78173.0
2022-04-27 12:00:00,29.28,29.49,29.23,29.46,32986.0,26.9373,27.1305,26.8913,27.1029,32986.0
2022-04-27 12:30:00,29.47,29.5,29.27,29.32,37663.0,27.1121,27.1397,26.9281,26.9741,37663.0
2022-04-27 13:00:00,29.29,29.42,29.2,29.4,92109.0,26.9465,27.0661,26.8637,27.0477,92109.0
2022-04-27 13:30:00,29.41,29.66,29.33,29.63,70824.0,27.0569,27.2869,26.9833,27.2593,70824.0
2022-04-27 14:00:00,29.63,29.76,29.46,29.55,159745.0,27.2593,27.3789,27.1029,27.1857,159745.0
2022-04-27 14:30:00,29.55,29.67,29.31,29.35,41596.0,27.1857,27.2961,26.9649,27.0017,41596.0
2022-04-27 15:00:00,29.34,29.52,29.31,29.44,145710.0,26.9925,27.1581,26.9649,27.0845,145710.0
2022-04-27 15:30:00,29.43,29.55,29.32,29.53,608779.0,27.0753,27.1857,26.9741,27.1673,608779.0
2022-04-28 09:30:00,29.9,30.2,29.66,29.77,70937.0,27.5077,27.7837,27.2869,27.3881,70937.0
2022-04-28 10:00:00,29.76,29.91,29.55,29.58,105234.0,27.3789,27.5169,27.1857,27.2133,105234.0
2022-04-28 10:30:00,29.57,29.65,29.46,29.56,87082.0,27.2041,27.2777,27.1029,27.1949,87082.0
2022-04-28 11:00:00,29.57,29.58,29.41,29.44,90538.0,27.2041,27.2133,27.0569,27.0845,90538.0
2022-04-28 11:30:00,29.44,29.48,29.3,29.42,55021.0,27.0845,27.1213,26.9557,27.0661,55021.0
2022-04-28 12:00:00,29.42,29.67,29.39,29.65,50405.0,27.0661,27.2961,27.0385,27.2777,50405.0
2022-04-28 12:30:00,29.65,29.97,29.63,29.94,49902.0,27.2777,27.5721,27.2593,27.5445,49902.0
2022-04-28 13:00:00,29.94,30.07,29.82,30.02,71917.0,27.5445,27.6641,27.4341,27.6181,71917.0
2022-04-28 13:30:00,30.03,30.04,29.9,29.91,70016.0,27.6273,27.6365,27.5077,27.5169,70016.0
2022-04-28 14:00:00,29.91,30.18,29.85,30.11,76227.0,27.5169,27.7653,27.4617,27.7009,76227.0
2022-04-28 14:30:00,30.11,30.21,30.04,30.12,79645.0,27.7009,27.7929,27.6365,27.7101,79645.0
2022-04-28 15:00:00,30.13,30.28,30.1,30.23,94736.0,27.7193,27.8573,27.6917,27.8113,94736.0
2022-04-28 15:30:00,30.21,30.23,29.94,29.97,329848.0,27.7929,27.8113,27.5445,27.5721,329848.0
2022-04-29 09:30:00,29.78,30.2,29.69,29.97,177478.0,27.3973,27.7837,27.3145,27.5721,177478.0
2022-04-29 10:00:00,29.92,30.19,29.8,29.83,74304.0,27.5261,27.7745,27.4157,27.4433,74304.0
2022-04-29 10:30:00,29.8,29.88,29.65,29.85,38874.0,27.4157,27.4893,27.2777,27.4617,38874.0
2022-04-29 11:00:00,29.84,29.98,29.7,29.87,59700.0,27.4525,27.5813,27.3237,27.4801,59700.0
2022-04-29 11:30:00,29.89,30.09,29.86,29.93,52029.0,27.4985,27.6825,27.4709,27.5353,52029.0
2022-04-29 12:00:00,29.92,29.92,29.68,29.71,48719.0,27.5261,27.5261,27.3053,27.3329,48719.0
2022-04-29 12:30:00,29.71,29.76,29.58,29.59,35204.0,27.3329,27.3789,27.2133,27.2225,35204.0
2022-04-29 13:00:00,29.58,29.68,29.49,29.65,43693.0,27.2133,27.3053,27.1305,27.2777,43693.0
2022-04-29 13:30:00,29.65,29.71,29.46,29.48,43408.0,27.2777,27.3329,27.1029,27.1213,43408.0
2022-04-29 14:00:00,29.49,29.55,29.43,29.53,65011.0,27.1305,27.1857,27.0753,27.1673,65011.0
2022-04-29 14:30:00,29.53,29.55,29.37,29.46,63284.0,27.1673,27.1857,27.0201,27.1029,63284.0
2022-04-29 15:00:00,29.46,29.59,29.39,29.55,80720.0,27.1029,27.2225,27.0385,27.1857,80720.0
2022-04-29 15:30:00,29.54,29.59,29.25,29.34,235554.0,27.1765,27.2225,26.9097,26.9925,235554.0
2022-05-02 09:30:00,29.34,29.79,28.9,29.42,220089.0,26.9925,27.4065,26.5877,27.0661,220089.0
2022-05-02 10:00:00,29.4,29.59,29.2,29.44,171248.0,27.0477,27.2225,26.8637,27.0845,171248.0
2022-05-02 10:30:00,29.47,29.79,29.45,29.55,133593.0,27.1121,27.4065,27.0937,27.1857,133593.0
2022-05-02 11:00:00,29.56,29.61,29.33,29.4,88445.0,27.1949,27.2409,26.9833,27.0477,88445.0
2022-05-02 11:30:00,29.4,29.47,29.33,29.45,59810.0,27.0477,27.1121,26.9833,27.0937,59810.0
2022-05-02 12:00:00,29.45,29.48,29.27,29.39,64837.0,27.0937,27.1213,26.9281,27.0385,64837.0
2022-05-02 12:30:00,29.41,29.46,29.13,29.16,70358.0,27.0569,27.1029,26.7993,26.8269,70358.0
2022-05-02 13:00:00,29.18,29.3,29.15,29.3,55205.0,26.8453,26.9557,26.8177,26.9557,55205.0
2022-05-02 13:30:00,29.29,29.36,29.1,29.2,54097.0,26.9465,27.0109,26.7717,26.8637,54097.0
2022-05-02 14:00:00,29.2,29.33,29.03,29.16,103921.0,26.8637,26.9833,26.7073,26.8269,103921.0
2022-05-02 14:30:00,29.15,29.37,29.14,29.23,75510.0,26.8177,27.0201,26.8085,26.8913,75510.0
2022-05-02 15:00:00,29.24,29.72,29.19,29.7,143316.0,26.9005,27.3421,26.8545,27.3237,143316.0
2022-05-02 15:30:00,29.71,29.79,29.54,29.77,329448.0,27.3329,27.4065,27.1765,27.3881,329448.0
2022-05-03 09:30:00,29.81,30.07,29.52,29.59,111131.0,27.4249,27.6641,27.1581,27.2225,111131.0
2022-05-03 10:00:00,29.63,29.87,29.47,29.65,56890.0,27.2593,27.4801,27.1121,27.2777,56890.0
2022-05-03 10:30:00,29.68,29.73,29.37,29.45,45153.0,27.3053,27.3513,27.0201,27.0937,45153.0
2022-05-03 11:00:00,29.44,29.81,29.33,29.78,50421.0,27.0845,27.4249,26.9833,27.3973,50421.0
2022-05-03 11:30:00,29.77,29.89,29.76,29.84,33472.0,27.3881,27.4985,27.3789,27.4525,33472.0
2022-05-03 12:00:00,29.83,29.89,29.72,29.81,34530.0,27.4433,27.4985,27.3421,27.4249,34530.0
2022-05-03 12:30:00,29.79,29.83,29.69,29.77,27241.0,27.4065,27.4433,27.3145,27.3881,27241.0
2022-05-03 13:00:00,29.78,29.94,29.78,29.93,38116.0,27.3973,27.5445,27.3973,27.5353,38116.0
2022-05-03 13:30:00,29.94,30.06,29.88,29.9,51127.0,27.5445,27.6549,27.4893,27.5077,51127.0
2022-05-03 14:00:00,29.9,29.91,29.56,29.61,51009.0,27.5077,27.5169,27.1949,27.2409,51009.0
2022-05-03 14:30:00,29.61,29.82,29.48,29.8,50489.0,27.2409,27.4341,27.1213,27.4157,50489.0
2022-05-03 15:00:00,29.8,29.89,29.74,29.77,69414.0,27.4157,27.4985,27.3605,27.3881,69414.0
2022-05-03 15:30:00,29.78,29.83,29.62,29.67,261380.0,27.3973,27.4433,27.2501,27.2961,261380.0
2022-05-04 09:30:00,29.65,29.97,29.41,29.7,86009.0,27.2777,27.5721,27.0569,27.3237,86009.0
2022-05-04 10:00:00,29.73,29.79,29.54,29.64,66398.0,27.3513,27.4065,27.1765,27.2685,66398.0
2022-05-04 10:30:00,29.65,29.72,29.54,29.65,69103.0,27.2777,27.3421,27.1765,27.2777,69103.0
2022-05-04 11:00:00,29.64,29.73,29.56,29.63,40570.0,27.2685,27.3513,27.1949,27.2593,40570.0
2022-05-04 11:30:00,29.61,29.61,29.4,29.51,43385.0,27.2409,27.2409,27.0477,27.1489,43385.0
2022-05-04 12:00:00,29.52,29.78,29.48,29.73,48413.0,27.1581,27.3973,27.1213,27.3513,48413.0
2022-05-04 12:30:00,29.74,29.75,29.61,29.69,51395.0,27.3605,27.3697,27.2409,27.3145,51395.0
2022-05-04 13:00:00,29.68,29.74,29.51,29.59,43482.0,27.3053,27.3605,27.1489,27.2225,43482.0
2022-05-04 13:30:00,29.57,29.67,29.44,29.64,50869.0,27.2041,27.2961,27.0845,27.2685,50869.0
2022-05-04 14:00:00,29.65,29.89,29.5,29.77,63303.0,27.2777,27.4985,27.1397,27.3881,63303.0
2022-05-04 14:30:00,29.78,30.19,29.46,30.15,125065.0,27.3973,27.7745,27.1029,27.7377,125065.0
2022-05-04 15:00:00,30.16,30.56,30.14,30.54,149230.0,27.7469,28.1149,27.7285,28.0965,149230.0
2022-05-04 15:30:00,30.53,30.81,30.51,30.75,436051.0,28.0873,28.3449,28.0689,28.2897,436051.0
2022-05-05 09:30:00,30.27,30.32,29.89,29.95,50048.0,27.8481,27.8941,27.4985,27.5537,50048.0
2022-05-05 10:00:00,29.96,30.04,29.6,29.6,65765.0,27.5629,27.6365,27.2317,27.2317,65765.0
2022-05-05 10:30:00,29.59,29.86,29.51,29.76,85094.0,27.2225,27.4709,27.1489,27.3789,85094.0
2022-05-05 11:00:00,29.73,29.76,29.49,29.52,75977.0,27.3513,27.3789,27.1305,27.1581,75977.0
2022-05-05 11:30:00,29.51,29.68,29.41,29.44,82245.0,27.1489,27.3053,27.0569,27.0845,82245.0
2022-05-05 12:00:00,29.41,29.68,29.32,29.64,51045.0,27.0569,27.3053,26.9741,27.2685,51045.0
2022-05-05 12:30:00,29.63,29.8,29.59,29.77,48710.0,27.2593,27.4157,27.2225,27.3881,48710.0
2022-05-05 13:00:00,29.8,30.01,29.73,29.76,47622.0,27.4157,27.6089,27.3513,27.3789,47622.0
2022-05-05 13:30:00,29.77,29.85,29.57,29.61,57266.0,27.3881,27.4617,27.2041,27.2409,57266.0
2022-05-05 14:00:00,29.6,29.66,29.42,29.46,97014.0,27.2317,27.2869,27.0661,27.1029,97014.0
2022-05-05 14:30:00,29.46,29.57,29.42,29.47,73941.0,27.1029,27.2041,27.0661,27.1121,73941.0
2022-05-05 15:00:00,29.48,29.53,29.28,29.32,130560.0,27.1213,27.1673,26.9373,26.9741,130560.0
2022-05-05 15:30:00,29.31,29.65,29.29,29.64,287877.0,26.9649,27.2777,26.9465,27.2685,287877.0
2022-05-06 09:30:00,29.34,29.39,28.08,28.25,412647.0,26.9925,27.0385,25.8333,25.9897,412647.0
2022-05-06 10:00:00,28.21,28.64,28.17,28.55,179667.0,25.9529,26.3485,25.9161,26.2657,179667.0
2022-05-06 10:30:00,28.53,29.02,28.26,28.97,160939.0,26.2473,26.6981,25.9989,26.6521,160939.0
2022-05-06 11:00:00,28.96,29.34,28.87,29.26,166766.0,26.6429,26.9925,26.5601,26.9189,166766.0
2022-05-06 11:30:00,29.27,29.49,29.11,29.34,150729.0,26.9281,27.1305,26.7809,26.9925,150729.0
2022-05-06 12:00:00,29.32,29.7,29.22,29.56,77759.0,26.9741,27.3237,26.8821,27.1949,77759.0
2022-05-06 12:30:00,29.55,29.83,29.43,29.78,141558.0,27.1857,27.4433,27.0753,27.3973,141558.0
2022-05-06 13:00:00,29.78,29.81,29.55,29.63,88745.0,27.3973,27.4249,27.1857,27.2593,88745.0
2022-05-06 13:30:00,29.63,29.74,29.47,29.52,47522.0,27.2593,27.3605,27.1121,27.1581,47522.0
2022-05-06 14:00:00,29.49,29.58,29.32,29.53,97965.0,27.1305,27.2133,26.9741,27.1673,97965.0
2022-05-06 14:30:00,29.52,29.61,29.41,29.5,71916.0,27.1581,27.2409,27.0569,27.1397,71916.0
2022-05-06 15:00:00,29.51,29.51,29.18,29.23,80090.0,27.1489,27.1489,26.8453,26.8913,80090.0
2022-05-06 15:30:00,29.25,29.53,29.22,29.51,485922.0,26.9097,27.1673,26.8821,27.1489,485922.0
2022-05-09 09:30:00,29.27,29.58,29.0,29.54,94728.0,26.9281,27.2133,26.6797,27.1765,94728.0
2022-05-09 10:00:00,29.51,29.74,29.4,29.42,144266.0,27.1489,27.3605,27.0477,27.0661,144266.0
2022-05-09 10:30:00,29.4,29.44,29.2,29.23,86835.0,27.0477,27.0845,26.8637,26.8913,86835.0
2022-05-09 11:00:00,29.24,29.47,28.95,29.04,118222.0,26.9005,27.1121,26.6337,26.7165,118222.0
2022-05-09 11:30:00,29.03,29.27,28.99,29.26,86261.0,26.7073,26.9281,26.6705,26.9189,86261.0
2022-05-09 12:00:00,29.26,29.39,29.17,29.23,110266.0,26.9189,27.0385,26.8361,26.8913,110266.0
2022-05-09 12:30:00,29.23,29.32,28.89,28.92,122258.0,26.8913,26.9741,26.5785,26.6061,122258.0
2022-05-09 13:00:00,28.92,29.01,28.73,28.91,268443.0,26.6061,26.6889,26.4313,26.5969,268443.0
2022-05-09 13:30:00,28.92,28.98,28.82,28.95,55441.0,26.6061,26.6613,26.5141,26.6337,55441.0
2022-05-09 14:00:00,28.95,29.01,28.69,28.71,52698.0,26.6337,26.6889,26.3945,26.4129,52698.0
2022-05-09 14:30:00,28.71,28.85,28.61,28.83,79510.0,26.4129,26.5417,26.3209,26.5233,79510.0
2022-05-09 15:00:00,28.85,28.95,28.59,28.64,98509.0,26.5417,26.6337,26.3025,26.3485,98509.0
2022-05-09 15:30:00,28.63,28.64,28.2,28.34,369159.0,26.3393,26.3485,25.9437,26.0725,369159.0
2022-05-10 09:30:00,28.49,28.67,28.18,28.24,156040.0,26.2105,26.3761,25.9253,25.9805,156040.0
2022-05-10 10:00:00,28.21,28.39,27.75,27.83,227790.0,25.9529,26.1185,25.5297,25.6033,227790.0
2022-05-10 10:30:00,27.82,27.92,27.49,27.51,190148.0,25.5941,25.6861,25.2905,25.3089,190148.0
2022-05-10 11:00:00,27.47,27.5,27.18,27.27,163457.0,25.2721,25.2997,25.0053,25.0881,163457.0
2022-05-10 11:30:00,27.28,27.31,26.84,26.98,117441.0,25.0973,25.1249,24.6925,24.8213,117441.0
2022-05-10 12:00:00,26.99,27.11,26.89,27.06,90039.0,24.8305,24.9409,24.7385,24.8949,90039.0
2022-05-10 12:30:00,27.04,27.24,26.92,26.95,93620.0,24.8765,25.0605,24.7661,24.7937,93620.0
2022-05-10 13:00:00,26.95,27.09,26.86,27.09,95218.0,24.7937,24.9225,24.7109,24.9225,95218.0
2022-05-10 13:30:00,27.1,27.83,27.1,27.81,233375.0,24.9317,25.6033,24.9317,25.5849,233375.0
2022-05-10 14:00:00,27.82,27.89,27.43,27.53,99980.0,25.5941,25.6585,25.2353,25.3273,99980.0
2022-05-10 14:30:00,27.51,27.68,27.45,27.63,70308.0,25.3089,25.4653,25.2537,25.4193,70308.0
2022-05-10 15:00:00,27.66,27.74,27.44,27.59,115624.0,25.4469,25.5205,25.2445,25.3825,115624.0
2022-05-10 15:30:00,27.58,27.79,27.51,27.63,542315.0,25.3733,25.5665,25.3089,25.4193,542315.0
2022-05-11 09:30:00,27.96,27.96,27.25,27.83,95727.0,25.7229,25.7229,25.0697,25.6033,95727.0
2022-05-11 10:00:00,27.81,28.24,27.76,28.2,94723.0,25.5849,25.9805,25.5389,25.9437,94723.0
2022-05-11 10:30:00,28.19,28.24,27.7,27.78,240075.0,25.9345,25.9805,25.4837,25.5573,240075.0
2022-05-11 11:00:00,27.77,27.77,27.45,27.68,128878.0,25.5481,25.5481,25.2537,25.4653,128878.0
2022-05-11 11:30:00,27.65,27.74,27.36,27.42,81475.0,25.4377,25.5205,25.1709,25.2261,81475.0
2022-05-11 12:00:00,27.41,27.41,27.06,27.09,96736.0,25.2169,25.2169,24.8949,24.9225,96736.0
2022-05-11 12:30:00,27.07,27.22,26.97,27.03,82709.0,24.9041,25.0421,24.8121,24.8673,82709.0
2022-05-11 13:00:00,27.01,27.06,26.83,26.83,84864.0,24.8489,24.8949,24.6833,24.6833,84864.0
2022-05-11 13:30:00,26.82,26.97,26.78,26.85,102412.0,24.6741,24.8121,24.6373,24.7017,102412.0
2022-05-11 14:00:00,26.88,27.21,26.88,27.07,110348.0,24.7293,25.0329,24.7293,24.9041,110348.0
2022-05-11 14:30:00,27.08,27.26,26.96,27.0,60997.0,24.9133,25.0789,24.8029,24.8397,60997.0
2022-05-11 15:00:00,27.02,27.09,26.89,26.96,148814.0,24.8581,24.9225,24.7385,24.8029,148814.0
2022-05-11 15:30:00,26.94,26.99,26.7,26.84,398624.0,24.7845,24.8305,24.5637,24.6925,398624.0
2022-05-12 09:30:00,26.86,27.55,26.84,27.46,151233.0,24.7109,25.3457,24.6925,25.2629,151233.0
2022-05-12 10:00:00,27.46,28.18,27.41,27.79,185375.0,25.2629,25.9253,25.2169,25.5665,185375.0
2022-05-12 10:30:00,27.8,28.0,27.65,27.99,102492.0,25.5757,25.7597,25.4377,25.7505,102492.0
2022-05-12 11:00:00,28.0,28.26,27.94,28.14,123624.0,25.7597,25.9989,25.7045,25.8885,123624.0
2022-05-12 11:30:00,28.15,28.33,27.8,27.8,78227.0,25.8977,26.0633,25.5757,25.5757,78227.0
2022-05-12 12:00:00,27.8,28.02,27.7,27.98,63622.0,25.5757,25.7781,25.4837,25.7413,63622.0
2022-05-12 12:30:00,27.97,28.26,27.94,28.11,88264.0,25.7321,25.9989,25.7045,25.8609,88264.0
2022-05-12 13:00:00,28.08,28.14,27.98,28.03,145407.0,25.8333,25.8885,25.7413,25.7873,145407.0
2022-05-12 13:30:00,28.05,28.1,27.64,27.75,129622.0,25.8057,25.8517,25.4285,25.5297,129622.0
2022-05-12 14:00:00,27.75,27.97,27.64,27.86,105681.0,25.5297,25.7321,25.4285,25.6309,105681.0
2022-05-12 14:30:00,27.87,27.95,27.67,27.79,203004.0,25.6401,25.7137,25.4561,25.5665,203004.0
2022-05-12 15:00:00,27.79,28.26,27.74,28.1,151763.0,25.5665,25.9989,25.5205,25.8517,151763.0
2022-05-12 15:30:00,28.11,28.5,28.1,28.5,325003.0,25.8609,26.2197,25.8517,26.2197,325003.0
2022-05-13 09:30:00,28.83,29.38,28.74,29.15,245223.0,26.5233,27.0293,26.4405,26.8177,245223.0
2022-05-13 10:00:00,29.18,29.59,29.02,29.57,160095.0,26.8453,27.2225,26.6981,27.2041,160095.0
2022-05-13 10:30:00,29.6,29.75,29.33,29.53,126928.0,27.2317,27.3697,26.9833,27.1673,126928.0
2022-05-13 11:00:00,29.52,29.71,29.44,29.64,92861.0,27.1581,27.3329,27.0845,27.2685,92861.0
2022-05-13 11:30:00,29.63,29.63,29.39,29.58,87577.0,27.2593,27.2593,27.0385,27.2133,87577.0
2022-05-13 12:00:00,29.6,29.74,29.51,29.67,97537.0,27.2317,27.3605,27.1489,27.2961,97537.0
2022-05-13 12:30:00,29.68,29.85,29.55,29.62,80641.0,27.3053,27.4617,27.1857,27.2501,80641.0
2022-05-13 13:00:00,29.65,29.74,29.58,29.67,64543.0,27.2777,27.3605,27.2133,27.2961,64543.0
2022-05-13 13:30:00,29.67,29.69,29.35,29.41,67029.0,27.2961,27.3145,27.0017,27.0569,67029.0
2022-05-13 14:00:00,29.4,29.59,29.38,29.47,94460.0,27.0477,27.2225,27.0293,27.1121,94460.0
2022-05-13 14:30:00,29.48,29.79,29.47,29.75,74429.0,27.1213,27.4065,27.1121,27.3697,74429.0
2022-05-13 15:00:00,29.74,29.84,29.7,29.79,126256.0,27.3605,27.4525,27.3237,27.4065,126256.0
2022-05-13 15:30:00,29.78,29.82,29.56,29.78,372771.0,27.3973,27.4341,27.1949,27.3973,372771.0
2022-05-16 09:30:00,29.41,29.64,28.95,29.43,198857.0,27.0569,27.2685,26.6337,27.0753,198857.0
2022-05-16 10:00:00,29.5,30.25,29.39,30.25,194278.0,27.1397,27.8297,27.0385,27.8297,194278.0
2022-05-16 10:30:00,30.23,30.34,29.72,29.84,589612.0,27.8113,27.9125,27.3421,27.4525,589612.0
2022-05-16 11:00:00,29.82,30.01,29.67,29.79,164116.0,27.4341,27.6089,27.2961,27.4065,164116.0
2022-05-16 11:30:00,29.81,30.29,29.69,30.29,99319.0,27.4249,27.8665,27.3145,27.8665,99319.0
2022-05-16 12:00:00,30.31,30.44,30.21,30.21,123842.0,27.8849,28.0045,27.7929,27.7929,123842.0
2022-05-16 12:30:00,30.21,30.23,30.02,30.03,97256.0,27.7929,27.8113,27.6181,27.6273,97256.0
2022-05-16 13:00:00,30.01,30.4,29.94,30.37,92569.0,27.6089,27.9677,27.5445,27.9401,92569.0
2022-05-16 13:30:00,30.38,30.4,30.22,30.26,96299.0,27.9493,27.9677,27.8021,27.8389,96299.0
2022-05-16 14:00:00,30.26,30.41,30.22,30.39,142833.0,27.8389,27.9769,27.8021,27.9585,142833.0
2022-05-16 14:30:00,30.39,30.44,30.24,30.37,155837.0,27.9585,28.0045,27.8205,27.9401,155837.0
2022-05-16 15:00:00,30.36,30.41,30.2,30.36,163081.0,27.9309,27.9769,27.7837,27.9309,163081.0
2022-05-16 15:30:00,30.37,30.42,30.18,30.39,650137.0,27.9401,27.9861,27.7653,27.9585,650137.0
2022-05-17 09:30:00,30.87,31.58,30.78,31.43,414001.0,28.4001,29.0533,28.3173,28.9153,414001.0
2022-05-17 10:00:00,31.43,31.53,30.94,30.96,154397.0,28.9153,29.0073,28.4645,28.4829,154397.0
2022-05-17 10:30:00,30.95,31.01,30.74,30.97,164252.0,28.4737,28.5289,28.2805,28.4921,164252.0
2022-05-17 11:00:00,30.98,31.13,30.92,31.05,121311.0,28.5013,28.6393,28.4461,28.5657,121311.0
2022-05-17 11:30:00,31.05,31.5,31.05,31.5,81438.0,28.5657,28.9797,28.5657,28.9797,81438.0
2022-05-17 12:00:00,31.49,31.62,31.38,31.6,104659.0,28.9705,29.0901,28.8693,29.0717,104659.0
2022-05-17 12:30:00,31.59,31.67,31.54,31.58,134691.0,29.0625,29.1361,29.0165,29.0533,134691.0
2022-05-17 13:00:00,31.59,31.83,31.47,31.75,98627.0,29.0625,29.2833,28.9521,29.2097,98627.0
2022-05-17 13:30:00,31.76,31.86,31.55,31.63,130390.0,29.2189,29.3109,29.0257,29.0993,130390.0
2022-05-17 14:00:00,31.63,31.67,31.35,31.59,113760.0,29.0993,29.1361,28.8417,29.0625,113760.0
2022-05-17 14:30:00,31.58,31.89,31.51,31.85,87038.0,29.0533,29.3385,28.9889,29.3017,87038.0
2022-05-17 15:00:00,31.85,31.98,31.84,31.9,107992.0,29.3017,29.4213,29.2925,29.3477,107992.0
2022-05-17 15:30:00,31.91,32.01,31.82,31.96,279073.0,29.3569,29.4489,29.2741,29.4029,279073.0
2022-05-18 09:30:00,30.65,31.17,30.06,30.96,652014.0,28.1977,28.6761,27.6549,28.4829,652014.0
2022-05-18 10:00:00,30.99,31.55,30.99,31.41,234229.0,28.5105,29.0257,28.5105,28.8969,234229.0
2022-05-18 10:30:00,31.39,31.39,31.03,31.28,244435.0,28.8785,28.8785,28.5473,28.7773,244435.0
2022-05-18 11:00:00,31.27,31.28,30.48,30.51,135319.0,28.7681,28.7773,28.0413,28.0689,135319.0
2022-05-18 11:30:00,30.51,30.86,30.39,30.64,118353.0,28.0689,28.3909,27.9585,28.1885,118353.0
2022-05-18 12:00:00,30.63,30.67,30.24,30.56,134424.0,28.1793,28.2161,27.8205,28.1149,134424.0
2022-05-18 12:30:00,30.55,30.94,30.53,30.82,88065.0,28.1057,28.4645,28.0873,28.3541,88065.0
2022-05-18 13:00:00,30.84,30.88,30.44,30.51,113675.0,28.3725,28.4093,28.0045,28.0689,113675.0
2022-05-18 13:30:00,30.5,30.59,30.22,30.36,143899.0,28.0597,28.1425,27.8021,27.9309,143899.0
2022-05-18 14:00:00,30.36,30.65,30.31,30.65,341123.0,27.9309,28.1977,27.8849,28.1977,341123.0
2022-05-18 14:30:00,30.66,30.82,30.52,30.6,214177.0,28.2069,28.3541,28.0781,28.1517,214177.0
2022-05-18 15:00:00,30.58,30.78,30.56,30.62,148448.0,28.1333,28.3173,28.1149,28.1701,148448.0
2022-05-18 15:30:00,30.63,30.96,30.57,30.95,679944.0,28.1793,28.4829,28.1241,28.4737,679944.0
2022-05-19 09:30:00,30.44,30.9,30.1,30.16,205677.0,28.0045,28.4277,27.6917,27.7469,205677.0
2022-05-19 10:00:00,30.15,30.58,30.12,30.37,149871.0,27.7377,28.1333,27.7101,27.9401,149871.0
2022-05-19 10:30:00,30.37,30.56,30.05,30.29,188405.0,27.9401,28.1149,27.6457,27.8665,188405.0
2022-05-19 11:00:00,30.33,30.4,30.17,30.27,125534.0,27.9033,27.9677,27.7561,27.8481,125534.0
2022-05-19 11:30:00,30.28,30.77,30.27,30.72,150781.0,27.8573,28.3081,27.8481,28.2621,150781.0
2022-05-19 12:00:00,30.71,30.85,30.53,30.67,131864.0,28.2529,28.3817,28.0873,28.2161,131864.0
2022-05-19 12:30:00,30.66,30.72,30.44,30.68,144148.0,28.2069,28.2621,28.0045,28.2253,144148.0
2022-05-19 13:00:00,30.69,30.98,30.55,30.59,240386.0,28.2345,28.5013,28.1057,28.1425,240386.0
2022-05-19 13:30:00,30.59,31.1,30.51,31.05,236715.0,28.1425,28.6117,28.0689,28.5657,236715.0
2022-05-19 14:00:00,31.05,31.05,30.85,30.93,131471.0,28.5657,28.5657,28.3817,28.4553,131471.0
2022-05-19 14:30:00,30.91,31.09,30.8,30.99,190894.0,28.4369,28.6025,28.3357,28.5105,190894.0
2022-05-19 15:00:00,30.99,31.05,30.59,30.61,188468.0,28.5105,28.5657,28.1425,28.1609,188468.0
2022-05-19 15:30:00,30.61,30.62,30.09,30.29,860050.0,28.1609,28.1701,27.6825,27.8665,860050.0
2022-05-20 09:30:00,31.79,33.89,31.64,31.93,1557239.0,29.2465,31.1785,29.1085,29.3753,1557239.0
2022-05-20 10:00:00,31.93,32.22,31.16,31.77,722838.0,29.3753,29.6421,28.6669,29.2281,722838.0
2022-05-20 10:30:00,31.74,31.95,31.1,31.18,422520.0,29.2005,29.3937,28.6117,28.6853,422520.0
2022-05-20 11:00:00,31.18,31.34,30.79,30.83,268106.0,28.6853,28.8325,28.3265,28.3633,268106.0
2022-05-20 11:30:00,30.82,31.2,30.69,30.97,436739.0,28.3541,28.7037,28.2345,28.4921,436739.0
2022-05-20 12:00:00,30.97,30.99,30.61,30.96,255140.0,28.4921,28.5105,28.1609,28.4829,255140.0
2022-05-20 12:30:00,30.95,31.08,30.76,30.79,240992.0,28.4737,28.5933,28.2989,28.3265,240992.0
2022-05-20 13:00:00,30.79,31.47,30.57,31.33,498282.0,28.3265,28.9521,28.1241,28.8233,498282.0
2022-05-20 13:30:00,31.32,31.88,31.32,31.72,504523.0,28.8141,29.3293,28.8141,29.1821,504523.0
2022-05-20 14:00:00,31.73,31.82,31.38,31.44,292048.0,29.1913,29.2741,28.8693,28.9245,292048.0
2022-05-20 14:30:00,31.42,31.63,31.23,31.51,328473.0,28.9061,29.0993,28.7313,28.9889,328473.0
2022-05-20 15:00:00,31.51,31.68,31.42,31.6,211039.0,28.9889,29.1453,28.9061,29.0717,211039.0
2022-05-20 15:30:00,31.61,31.83,31.5,31.54,724871.0,29.0809,29.2833,28.9797,29.0165,724871.0
2022-05-23 09:30:00,31.89,32.12,30.33,30.5,372815.0,29.3385,29.5501,27.9033,28.0597,372815.0
2022-05-23 10:00:00,30.46,30.72,30.27,30.72,188378.0,28.0229,28.2621,27.8481,28.2621,188378.0
2022-05-23 10:30:00,30.72,31.32,30.64,31.06,163185.0,28.2621,28.8141,28.1885,28.5749,163185.0
2022-05-23 11:00:00,31.08,31.57,31.06,31.38,167217.0,28.5933,29.0441,28.5749,28.8693,167217.0
2022-05-23 11:30:00,31.38,31.52,31.29,31.3,86136.0,28.8693,28.9981,28.7865,28.7957,86136.0
2022-05-23 12:00:00,31.3,31.38,31.12,31.12,102154.0,28.7957,28.8693,28.6301,28.6301,102154.0
2022-05-23 12:30:00,31.13,31.14,30.79,30.84,101390.0,28.6393,28.6485,28.3265,28.3725,101390.0
2022-05-23 13:00:00,30.84,30.91,30.74,30.87,134926.0,28.3725,28.4369,28.2805,28.4001,134926.0
2022-05-23 13:30:00,30.87,30.94,30.68,30.74,107998.0,28.4001,28.4645,28.2253,28.2805,107998.0
2022-05-23 14:00:00,30.76,30.97,30.69,30.95,118337.0,28.2989,28.4921,28.2345,28.4737,118337.0
2022-05-23 14:30:00,30.95,30.97,30.78,30.86,141001.0,28.4737,28.4921,28.3173,28.3909,141001.0
2022-05-23 15:00:00,30.87,30.95,30.68,30.74,151313.0,28.4001,28.4737,28.2253,28.2805,151313.0
2022-05-23 15:30:00,30.74,30.83,30.39,30.65,635171.0,28.2805,28.3633,27.9585,28.1977,635171.0
2022-05-24 09:30:00,29.9,30.38,29.71,29.99,182342.0,27.5077,27.9493,27.3329,27.5905,182342.0
2022-05-24 10:00:00,29.96,29.98,29.5,29.74,134950.0,27.5629,27.5813,27.1397,27.3605,134950.0
2022-05-24 10:30:00,29.76,29.79,29.42,29.51,112422.0,27.3789,27.4065,27.0661,27.1489,112422.0
2022-05-24 11:00:00,29.5,29.53,29.23,29.32,215253.0,27.1397,27.1673,26.8913,26.9741,215253.0
2022-05-24 11:30:00,29.32,29.51,29.1,29.41,172374.0,26.9741,27.1489,26.7717,27.0569,172374.0
2022-05-24 12:00:00,29.42,29.91,29.38,29.66,127146.0,27.0661,27.5169,27.0293,27.2869,127146.0
2022-05-24 12:30:00,29.67,29.71,29.29,29.3,114866.0,27.2961,27.3329,26.9465,26.9557,114866.0
2022-05-24 13:00:00,29.29,29.35,29.15,29.32,129893.0,26.9465,27.0017,26.8177,26.9741,129893.0
2022-05-24 13:30:00,29.31,29.46,29.26,29.4,108217.0,26.9649,27.1029,26.9189,27.0477,108217.0
2022-05-24 14:00:00,29.41,29.68,29.35,29.6,147179.0,27.0569,27.3053,27.0017,27.2317,147179.0
2022-05-24 14:30:00,29.6,29.72,29.42,29.58,118304.0,27.2317,27.3421,27.0661,27.2133,118304.0
2022-05-24 15:00:00,29.58,29.79,29.57,29.79,179938.0,27.2133,27.4065,27.2041,27.4065,179938.0
2022-05-24 15:30:00,29.78,30.19,29.76,30.09,573041.0,27.3973,27.7745,27.3789,27.6825,573041.0
2022-05-25 09:30:00,29.82,31.34,29.82,31.18,319786.0,27.4341,28.8325,27.4341,28.6853,319786.0
2022-05-25 10:00:00,31.21,32.16,31.2,32.16,348061.0,28.7129,29.5869,28.7037,29.5869,348061.0
2022-05-25 10:30:00,32.14,32.23,31.73,31.83,275976.0,29.5685,29.6513,29.1913,29.2833,275976.0
2022-05-25 11:00:00,31.81,32.2,31.65,32.0,233909.0,29.2649,29.6237,29.1177,29.4397,233909.0
2022-05-25 11:30:00,32.0,32.46,31.77,32.38,648290.0,29.4397,29.8629,29.2281,29.7893,648290.0
2022-05-25 12:00:00,32.4,32.46,31.99,32.1,170184.0,29.8077,29.8629,29.4305,29.5317,170184.0
2022-05-25 12:30:00,32.12,32.22,32.01,32.07,150857.0,29.5501,29.6421,29.4489,29.5041,150857.0
2022-05-25 13:00:00,32.07,32.1,31.88,32.03,172687.0,29.5041,29.5317,29.3293,29.4673,172687.0
2022-05-25 13:30:00,32.03,32.11,31.9,31.9,135531.0,29.4673,29.5409,29.3477,29.3477,135531.0
2022-05-25 14:00:00,31.89,32.08,31.52,31.86,194624.0,29.3385,29.5133,28.9981,29.3109,194624.0
2022-05-25 14:30:00,31.87,32.32,31.84,32.27,155300.0,29.3201,29.7341,29.2925,29.6881,155300.0
2022-05-25 15:00:00,32.28,32.48,32.26,32.42,142134.0,29.6973,29.8813,29.6789,29.8261,142134.0
2022-05-25 15:30:00,32.41,32.48,32.04,32.09,755665.0,29.8169,29.8813,29.4765,29.5225,755665.0
2022-05-26 09:30:00,32.64,33.46,32.64,33.05,250060.0,30.0285,30.7829,30.0285,30.4057,250060.0
2022-05-26 10:00:00,33.05,33.07,32.61,32.69,142188.0,30.4057,30.4241,30.0009,30.0745,142188.0
2022-05-26 10:30:00,32.7,32.73,32.44,32.57,93116.0,30.0837,30.1113,29.8445,29.9641,93116.0
2022-05-26 11:00:00,32.58,32.74,32.45,32.65,110448.0,29.9733,30.1205,29.8537,30.0377,110448.0
2022-05-26 11:30:00,32.64,32.8,32.56,32.77,96338.0,30.0285,30.1757,29.9549,30.1481,96338.0
2022-05-26 12:00:00,32.77,32.97,32.76,32.97,151419.0,30.1481,30.3321,30.1389,30.3321,151419.0
2022-05-26 12:30:00,32.98,33.01,32.8,32.92,48660.0,30.3413,30.3689,30.1757,30.2861,48660.0
2022-05-26 13:00:00,32.93,32.96,32.68,32.78,58919.0,30.2953,30.3229,30.0653,30.1573,58919.0
2022-05-26 13:30:00,32.78,32.85,32.72,32.8,76526.0,30.1573,30.2217,30.1021,30.1757,76526.0
2022-05-26 14:00:00,32.8,32.8,32.63,32.69,62470.0,30.1757,30.1757,30.0193,30.0745,62470.0
2022-05-26 14:30:00,32.68,32.76,32.6,32.63,78929.0,30.0653,30.1389,29.9917,30.0193,78929.0
2022-05-26 15:00:00,32.62,32.72,32.53,32.69,89840.0,30.0101,30.1021,29.9273,30.0745,89840.0
2022-05-26 15:30:00,32.69,32.8,32.68,32.68,365925.0,30.0745,30.1757,30.0653,30.0653,365925.0
2022-05-27 09:30:00,32.56,33.24,32.51,32.69,189964.0,29.9549,30.5805,29.9089,30.0745,189964.0
2022-05-27 10:00:00,32.69,32.95,32.36,32.38,143240.0,30.0745,30.3137,29.7709,29.7893,143240.0
2022-05-27 10:30:00,32.38,32.66,32.27,32.51,118039.0,29.7893,30.0469,29.6881,29.9089,118039.0
2022-05-27 11:00:00,32.53,32.83,32.46,32.83,80486.0,29.9273,30.2033,29.8629,30.2033,80486.0
2022-05-27 11:30:00,32.83,33.0,32.75,32.91,88238.0,30.2033,30.3597,30.1297,30.2769,88238.0
2022-05-27 12:00:00,32.91,33.08,32.88,33.03,68206.0,30.2769,30.4333,30.2493,30.3873,68206.0
2022-05-27 12:30:00,33.03,33.16,32.94,33.09,60636.0,30.3873,30.5069,30.3045,30.4425,60636.0
2022-05-27 13:00:00,33.09,33.09,32.95,33.04,62018.0,30.4425,30.4425,30.3137,30.3965,62018.0
2022-05-27 13:30:00,33.03,33.09,32.82,33.07,145805.0,30.3873,30.4425,30.1941,30.4241,145805.0
2022-05-27 14:00:00,33.08,33.21,33.05,33.19,114609.0,30.4333,30.5529,30.4057,30.5345,114609.0
2022-05-27 14:30:00,33.18,33.19,32.99,33.1,107606.0,30.5253,30.5345,30.3505,30.4517,107606.0
2022-05-27 15:00:00,33.1,33.16,33.06,33.14,76805.0,30.4517,30.5069,30.4149,30.4885,76805.0
2022-05-27 15:30:00,33.14,33.37,33.12,33.3,414370.0,30.4885,30.7001,30.4701,30.6357,414370.0
2022-05-31 09:30:00,33.08,33.37,32.38,32.45,271558.0,30.4333,30.7001,29.7893,29.8537,271558.0
2022-05-31 10:00:00,32.46,32.88,32.31,32.68,169511.0,29.8629,30.2493,29.7249,30.0653,169511.0
2022-05-31 10:30:00,32.67,32.83,32.46,32.64,158278.0,30.0561,30.2033,29.8629,30.0285,158278.0
2022-05-31 11:00:00,32.63,32.79,32.58,32.74,82266.0,30.0193,30.1665,29.9733,30.1205,82266.0
2022-05-31 11:30:00,32.73,32.77,32.64,32.69,114129.0,30.1113,30.1481,30.0285,30.0745,114129.0
2022-05-31 12:00:00,32.7,32.77,32.55,32.65,89251.0,30.0837,30.1481,29.9457,30.0377,89251.0
2022-05-31 12:30:00,32.66,32.88,32.64,32.84,58089.0,30.0469,30.2493,30.0285,30.2125,58089.0
2022-05-31 13:00:00,32.83,32.86,32.58,32.65,99325.0,30.2033,30.2309,29.9733,30.0377,99325.0
2022-05-31 13:30:00,32.64,33.05,32.63,33.03,82173.0,30.0285,30.4057,30.0193,30.3873,82173.0
2022-05-31 14:00:00,33.03,33.04,32.93,32.98,53833.0,30.3873,30.3965,30.2953,30.3413,53833.0
2022-05-31 14:30:00,32.98,32.98,32.71,32.83,80299.0,30.3413,30.3413,30.0929,30.2033,80299.0
2022-05-31 15:00:00,32.83,33.08,32.77,33.04,111169.0,30.2033,30.4333,30.1481,30.3965,111169.0
2022-05-31 15:30:00,33.05,33.12,32.92,32.96,471423.0,30.4057,30.4701,30.2861,30.3229,471423.0
2022-06-01 09:30:00,33.27,33.55,32.67,32.72,153440.0,30.6081,30.8657,30.0561,30.1021,153440.0
2022-06-01 10:00:00,32.72,32.82,32.35,32.4,129063.0,30.1021,30.1941,29.7617,29.8077,129063.0
2022-06-01 10:30:00,32.41,32.7,32.31,32.66,279366.0,29.8169,30.0837,29.7249,30.0469,279366.0
2022-06-01 11:00:00,32.65,32.67,32.36,32.44,71352.0,30.0377,30.0561,29.7709,29.8445,71352.0
2022-06-01 11:30:00,32.44,32.49,32.35,32.35,56009.0,29.8445,29.8905,29.7617,29.7617,56009.0
2022-06-01 12:00:00,32.35,32.46,32.32,32.4,59012.0,29.7617,29.8629,29.7341,29.8077,59012.0
2022-06-01 12:30:00,32.39,32.53,32.33,32.48,52776.0,29.7985,29.9273,29.7433,29.8813,52776.0
2022-06-01 13:00:00,32.47,32.62,32.43,32.6,64124.0,29.8721,30.0101,29.8353,29.9917,64124.0
2022-06-01 13:30:00,32.58,32.78,32.56,32.76,48480.0,29.9733,30.1573,29.9549,30.1389,48480.0
2022-06-01 14:00:00,32.75,32.84,32.64,32.74,144401.0,30.1297,30.2125,30.0285,30.1205,144401.0
2022-06-01 14:30:00,32.76,32.8,32.66,32.72,60340.0,30.1389,30.1757,30.0469,30.1021,60340.0
2022-06-01 15:00:00,32.74,32.83,32.69,32.78,65306.0,30.1205,30.2033,30.0745,30.1573,65306.0
2022-06-01 15:30:00,32.77,32.8,32.55,32.56,280669.0,30.1481,30.1757,29.9457,29.9549,280669.0
2022-06-02 09:30:00,32.87,33.15,32.52,32.71,84633.0,30.2401,30.4977,29.9181,30.0929,84633.0
2022-06-02 10:00:00,32.66,32.93,32.53,32.61,55780.0,30.0469,30.2953,29.9273,30.0009,55780.0
2022-06-02 10:30:00,32.62,32.85,32.56,32.6,58800.0,30.0101,30.2217,29.9549,29.9917,58800.0
2022-06-02 11:00:00,32.58,32.81,32.54,32.66,68293.0,29.9733,30.1849,29.9365,30.0469,68293.0
2022-06-02 11:30:00,32.65,32.66,32.48,32.57,94457.0,30.0377,30.0469,29.8813,29.9641,94457.0
2022-06-02 12:00:00,32.59,32.83,32.58,32.79,62637.0,29.9825,30.2033,29.9733,30.1665,62637.0
2022-06-02 12:30:00,32.78,32.86,32.71,32.73,55885.0,30.1573,30.2309,30.0929,30.1113,55885.0
2022-06-02 13:00:00,32.74,32.88,32.73,32.86,85792.0,30.1205,30.2493,30.1113,30.2309,85792.0
2022-06-02 13:30:00,32.84,32.91,32.8,32.9,64526.0,30.2125,30.2769,30.1757,30.2677,64526.0
2022-06-02 14:00:00,32.9,33.0,32.83,32.97,134175.0,30.2677,30.3597,30.2033,30.3321,134175.0
2022-06-02 14:30:00,32.97,33.09,32.9,32.91,80602.0,30.3321,30.4425,30.2677,30.2769,80602.0
2022-06-02 15:00:00,32.9,33.01,32.88,32.97,89682.0,30.2677,30.3689,30.2493,30.3321,89682.0
2022-06-02 15:30:00,32.97,32.99,32.84,32.87,314314.0,30.3321,30.3505,30.2125,30.2401,314314.0
2022-06-03 09:30:00,32.76,33.07,32.58,32.77,57384.0,30.1389,30.4241,29.9733,30.1481,57384.0
2022-06-03 10:00:00,32.76,32.79,32.41,32.49,67725.0,30.1389,30.1665,29.8169,29.8905,67725.0
2022-06-03 10:30:00,32.49,32.72,32.42,32.62,64195.0,29.8905,30.1021,29.8261,30.0101,64195.0
2022-06-03 11:00:00,32.59,32.65,32.47,32.53,54131.0,29.9825,30.0377,29.8721,29.9273,54131.0
2022-06-03 11:30:00,32.52,32.63,32.49,32.58,52665.0,29.9181,30.0193,29.8905,29.9733,52665.0
2022-06-03 12:00:00,32.57,32.69,32.57,32.65,87523.0,29.9641,30.0745,29.9641,30.0377,87523.0
2022-06-03 12:30:00,32.64,32.78,32.62,32.78,47260.0,30.0285,30.1573,30.0101,30.1573,47260.0
2022-06-03 13:00:00,32.78,32.88,32.71,32.88,46475.0,30.1573,30.2493,30.0929,30.2493,46475.0
2022-06-03 13:30:00,32.87,32.9,32.75,32.8,49223.0,30.2401,30.2677,30.1297,30.1757,49223.0
2022-06-03 14:00:00,32.82,32.9,32.76,32.89,50453.0,30.1941,30.2677,30.1389,30.2585,50453.0
2022-06-03 14:30:00,32.9,32.9,32.66,32.68,54402.0,30.2677,30.2677,30.0469,30.0653,54402.0
2022-06-03 15:00:00,32.67,32.69,32.51,32.62,122681.0,30.0561,30.0745,29.9089,30.0101,122681.0
2022-06-03 15:30:00,32.61,32.69,32.48,32.57,323320.0,30.0009,30.0745,29.8813,29.9641,323320.0
2022-06-06 09:30:00,32.93,32.98,32.27,32.37,154082.0,30.2953,30.3413,29.6881,29.7801,154082.0
2022-06-06 10:00:00,32.43,32.95,32.41,32.79,146096.0,29.8353,30.3137,29.8169,30.1665,146096.0
2022-06-06 10:30:00,32.75,32.82,32.66,32.7,101928.0,30.1297,30.1941,30.0469,30.0837,101928.0
2022-06-06 11:00:00,32.71,32.94,32.6,32.64,198522.0,30.0929,30.3045,29.9917,30.0285,198522.0
2022-06-06 11:30:00,32.64,32.98,32.61,32.97,145495.0,30.0285,30.3413,30.0009,30.3321,145495.0
2022-06-06 12:00:00,32.96,32.97,32.74,32.84,91520.0,30.3229,30.3321,30.1205,30.2125,91520.0
2022-06-06 12:30:00,32.84,32.94,32.78,32.88,78144.0,30.2125,30.3045,30.1573,30.2493,78144.0
2022-06-06 13:00:00,32.87,32.9,32.74,32.79,60534.0,30.2401,30.2677,30.1205,30.1665,60534.0
2022-06-06 13:30:00,32.77,32.99,32.77,32.98,86868.0,30.1481,30.3505,30.1481,30.3413,86868.0
2022-06-06 14:00:00,32.98,32.98,32.64,32.66,91768.0,30.3413,30.3413,30.0285,30.0469,91768.0
2022-06-06 14:30:00,32.65,32.68,32.5,32.62,94412.0,30.0377,30.0653,29.8997,30.0101,94412.0
2022-06-06 15:00:00,32.61,32.64,32.52,32.62,129018.0,30.0009,30.0285,29.9181,30.0101,129018.0
2022-06-06 15:30:00,32.61,32.72,32.57,32.65,426139.0,30.0009,30.1021,29.9641,30.0377,426139.0
2022-06-07 09:30:00,32.14,32.46,31.89,32.36,92167.0,29.5685,29.8629,29.3385,29.7709,92167.0
2022-06-07 10:00:00,32.38,32.66,32.33,32.64,97125.0,29.7893,30.0469,29.7433,30.0285,97125.0
2022-06-07 10:30:00,32.65,32.89,32.64,32.73,241320.0,30.0377,30.2585,30.0285,30.1113,241320.0
2022-06-07 11:00:00,32.73,32.75,32.26,32.34,151055.0,30.1113,30.1297,29.6789,29.7525,151055.0
2022-06-07 11:30:00,32.34,32.43,32.17,32.22,139344.0,29.7525,29.8353,29.5961,29.6421,139344.0
2022-06-07 12:00:00,32.22,32.25,31.99,32.16,136510.0,29.6421,29.6697,29.4305,29.5869,136510.0
2022-06-07 12:30:00,32.15,32.21,32.04,32.1,104799.0,29.5777,29.6329,29.4765,29.5317,104799.0
2022-06-07 13:00:00,32.09,32.21,31.99,32.13,96219.0,29.5225,29.6329,29.4305,29.5593,96219.0
2022-06-07 13:30:00,32.13,32.2,32.02,32.07,104133.0,29.5593,29.6237,29.4581,29.5041,104133.0
2022-06-07 14:00:00,32.07,32.29,32.04,32.26,75740.0,29.5041,29.7065,29.4765,29.6789,75740.0
2022-06-07 14:30:00,32.27,32.29,32.02,32.12,112032.0,29.6881,29.7065,29.4581,29.5501,112032.0
2022-06-07 15:00:00,32.12,32.4,32.12,32.34,89357.0,29.5501,29.8077,29.5501,29.7525,89357.0
2022-06-07 15:30:00,32.33,32.6,32.31,32.47,343654.0,29.7433,29.9917,29.7249,29.8721,343654.0
2022-06-08 09:30:00,32.4,32.4,31.81,32.31,119954.0,29.8077,29.8077,29.2649,29.7249,119954.0
2022-06-08 10:00:00,32.32,32.33,32.03,32.09,87031.0,29.7341,29.7433,29.4673,29.5225,87031.0
2022-06-08 10:30:00,32.04,32.19,32.04,32.15,48775.0,29.4765,29.6145,29.4765,29.5777,48775.0
2022-06-08 11:00:00,32.16,32.48,32.11,32.48,50472.0,29.5869,29.8813,29.5409,29.8813,50472.0
2022-06-08 11:30:00,32.47,32.56,32.34,32.47,46331.0,29.8721,29.9549,29.7525,29.8721,46331.0
2022-06-08 12:00:00,32.46,32.54,32.09,32.13,74249.0,29.8629,29.9365,29.5225,29.5593,74249.0
2022-06-08 12:30:00,32.13,32.15,31.99,32.14,70950.0,29.5593,29.5777,29.4305,29.5685,70950.0
2022-06-08 13:00:00,32.14,32.27,32.09,32.2,44729.0,29.5685,29.6881,29.5225,29.6237,44729.0
2022-06-08 13:30:00,32.19,32.26,32.1,32.19,54774.0,29.6145,29.6789,29.5317,29.6145,54774.0
2022-06-08 14:00:00,32.21,32.29,32.12,32.15,42105.0,29.6329,29.7065,29.5501,29.5777,42105.0
2022-06-08 14:30:00,32.14,32.31,32.06,32.19,64029.0,29.5685,29.7249,29.4949,29.6145,64029.0
2022-06-08 15:00:00,32.18,32.23,32.11,32.21,115247.0,29.6053,29.6513,29.5409,29.6329,115247.0
2022-06-08 15:30:00,32.2,32.23,32.06,32.11,295325.0,29.6237,29.6513,29.4949,29.5409,295325.0
2022-06-09 09:30:00,31.88,31.92,31.18,31.53,132006.0,29.3293,29.3661,28.6853,29.0073,132006.0
2022-06-09 10:00:00,31.51,31.69,31.44,31.53,235873.0,28.9889,29.1545,28.9245,29.0073,235873.0
2022-06-09 10:30:00,31.54,31.61,31.28,31.41,118199.0,29.0165,29.0809,28.7773,28.8969,118199.0
2022-06-09 11:00:00,31.41,31.41,31.22,31.31,47376.0,28.8969,28.8969,28.7221,28.8049,47376.0
2022-06-09 11:30:00,31.31,31.34,31.16,31.22,69195.0,28.8049,28.8325,28.6669,28.7221,69195.0
2022-06-09 12:00:00,31.21,31.23,30.98,31.05,78841.0,28.7129,28.7313,28.5013,28.5657,78841.0
2022-06-09 12:30:00,31.05,31.29,31.02,31.26,53107.0,28.5657,28.7865,28.5381,28.7589,53107.0
2022-06-09 13:00:00,31.27,31.36,31.2,31.22,49669.0,28.7681,28.8509,28.7037,28.7221,49669.0
2022-06-09 13:30:00,31.21,31.26,31.15,31.23,151749.0,28.7129,28.7589,28.6577,28.7313,151749.0
2022-06-09 14:00:00,31.23,31.39,31.22,31.36,63801.0,28.7313,28.8785,28.7221,28.8509,63801.0
2022-06-09 14:30:00,31.35,31.36,31.24,31.28,72827.0,28.8417,28.8509,28.7405,28.7773,72827.0
2022-06-09 15:00:00,31.28,31.46,31.24,31.44,113774.0,28.7773,28.9429,28.7405,28.9245,113774.0
2022-06-09 15:30:00,31.43,31.46,31.24,31.25,347633.0,28.9153,28.9429,28.7405,28.7497,347633.0
2022-06-10 09:30:00,30.73,31.27,30.66,30.85,249258.0,28.2713,28.7681,28.2069,28.3817,249258.0
2022-06-10 10:00:00,30.8,30.86,30.38,30.4,69153.0,28.3357,28.3909,27.9493,27.9677,69153.0
2022-06-10 10:30:00,30.36,30.65,30.36,30.45,67002.0,27.9309,28.1977,27.9309,28.0137,67002.0
2022-06-10 11:00:00,30.43,30.49,30.13,30.15,75116.0,27.9953,28.0505,27.7193,27.7377,75116.0
2022-06-10 11:30:00,30.14,30.17,29.95,29.96,121079.0,27.7285,27.7561,27.5537,27.5629,121079.0
2022-06-10 12:00:00,29.96,30.1,29.95,30.02,127554.0,27.5629,27.6917,27.5537,27.6181,127554.0
2022-06-10 12:30:00,30.04,30.16,29.97,30.05,116432.0,27.6365,27.7469,27.5721,27.6457,116432.0
2022-06-10 13:00:00,30.06,30.18,29.91,30.18,70781.0,27.6549,27.7653,27.5169,27.7653,70781.0
2022-06-10 13:30:00,30.17,30.22,30.01,30.07,78110.0,27.7561,27.8021,27.6089,27.6641,78110.0
2022-06-10 14:00:00,30.07,30.15,29.97,30.05,58071.0,27.6641,27.7377,27.5721,27.6457,58071.0
2022-06-10 14:30:00,30.06,30.19,29.98,30.16,108140.0,27.6549,27.7745,27.5813,27.7469,108140.0
2022-06-10 15:00:00,30.17,30.25,30.06,30.18,100799.0,27.7561,27.8297,27.6549,27.7653,100799.0
2022-06-10 15:30:00,30.18,30.18,29.76,29.76,553678.0,27.7653,27.7653,27.3789,27.3789,553678.0
2022-06-13 09:30:00,29.0,29.28,28.81,28.82,191627.0,26.6797,26.9373,26.5049,26.5141,191627.0
2022-06-13 10:00:00,28.8,29.11,28.57,28.71,101985.0,26.4957,26.7809,26.2841,26.4129,101985.0
2022-06-13 10:30:00,28.71,28.73,28.21,28.22,96326.0,26.4129,26.4313,25.9529,25.9621,96326.0
2022-06-13 11:00:00,28.24,28.53,28.16,28.45,143314.0,25.9805,26.2473,25.9069,26.1737,143314.0
2022-06-13 11:30:00,28.46,28.64,28.36,28.4,75736.0,26.1829,26.3485,26.0909,26.1277,75736.0
2022-06-13 12:00:00,28.41,28.47,28.29,28.36,132076.0,26.1369,26.1921,26.0265,26.0909,132076.0
2022-06-13 12:30:00,28.36,28.6,28.24,28.27,66886.0,26.0909,26.3117,25.9805,26.0081,66886.0
2022-06-13 13:00:00,28.26,28.33,28.19,28.24,83512.0,25.9989,26.0633,25.9345,25.9805,83512.0
2022-06-13 13:30:00,28.24,28.5,28.21,28.38,93136.0,25.9805,26.2197,25.9529,26.1093,93136.0
2022-06-13 14:00:00,28.38,28.38,28.21,28.3,74746.0,26.1093,26.1093,25.9529,26.0357,74746.0
2022-06-13 14:30:00,28.3,28.38,28.13,28.16,215731.0,26.0357,26.1093,25.8793,25.9069,215731.0
2022-06-13 15:00:00,28.16,28.32,28.09,28.1,137756.0,25.9069,26.0541,25.8425,25.8517,137756.0
2022-06-13 15:30:00,28.1,28.12,27.95,28.01,516280.0,25.8517,25.8701,25.7137,25.7689,516280.0
2022-06-14 09:30:00,28.03,28.58,27.98,28.44,215165.0,25.7873,26.2933,25.7413,26.1645,215165.0
2022-06-14 10:00:00,28.42,28.6,28.23,28.25,101749.0,26.1461,26.3117,25.9713,25.9897,101749.0
2022-06-14 10:30:00,28.26,28.44,28.16,28.29,122467.0,25.9989,26.1645,25.9069,26.0265,122467.0
2022-06-14 11:00:00,28.29,28.38,28.0,28.1,179997.0,26.0265,26.1093,25.7597,25.8517,179997.0
2022-06-14 11:30:00,28.1,28.22,28.04,28.22,85311.0,25.8517,25.9621,25.7965,25.9621,85311.0
2022-06-14 12:00:00,28.2,28.2,27.8,27.85,66448.0,25.9437,25.9437,25.5757,25.6217,66448.0
2022-06-14 12:30:00,27.85,27.97,27.81,27.95,51016.0,25.6217,25.7321,25.5849,25.7137,51016.0
2022-06-14 13:00:00,27.96,28.11,27.86,27.98,56352.0,25.7229,25.8609,25.6309,25.7413,56352.0
2022-06-14 13:30:00,27.98,27.99,27.8,27.9,94925.0,25.7413,25.7505,25.5757,25.6677,94925.0
2022-06-14 14:00:00,27.9,28.08,27.9,28.03,70977.0,25.6677,25.8333,25.6677,25.7873,70977.0
2022-06-14 14:30:00,28.03,28.1,27.92,27.97,74474.0,25.7873,25.8517,25.6861,25.7321,74474.0
2022-06-14 15:00:00,27.96,27.99,27.75,27.89,95295.0,25.7229,25.7505,25.5297,25.6585,95295.0
2022-06-14 15:30:00,27.88,28.02,27.86,27.89,319209.0,25.6493,25.7781,25.6309,25.6585,319209.0
2022-06-15 09:30:00,28.14,28.48,28.05,28.45,150509.0,25.8885,26.2013,25.8057,26.1737,150509.0
2022-06-15 10:00:00,28.43,28.85,28.41,28.77,99205.0,26.1553,26.5417,26.1369,26.4681,99205.0
2022-06-15 10:30:00,28.78,28.95,28.74,28.87,162778.0,26.4773,26.6337,26.4405,26.5601,162778.0
2022-06-15 11:00:00,28.87,28.93,28.79,28.91,113526.0,26.5601,26.6153,26.4865,26.5969,113526.0
2022-06-15 11:30:00,28.9,29.09,28.85,29.05,59545.0,26.5877,26.7625,26.5417,26.7257,59545.0
2022-06-15 12:00:00,29.04,29.07,28.98,29.03,51554.0,26.7165,26.7441,26.6613,26.7073,51554.0
2022-06-15 12:30:00,29.03,29.04,28.75,28.77,41541.0,26.7073,26.7165,26.4497,26.4681,41541.0
2022-06-15 13:00:00,28.77,28.93,28.76,28.91,73111.0,26.4681,26.6153,26.4589,26.5969,73111.0
2022-06-15 13:30:00,28.9,29.02,28.75,29.02,57931.0,26.5877,26.6981,26.4497,26.6981,57931.0
2022-06-15 14:00:00,29.03,29.14,28.64,28.86,85196.0,26.7073,26.8085,26.3485,26.5509,85196.0
2022-06-15 14:30:00,28.86,29.51,28.69,29.12,183988.0,26.5509,27.1489,26.3945,26.7901,183988.0
2022-06-15 15:00:00,29.14,29.35,29.0,29.34,132287.0,26.8085,27.0017,26.6797,26.9925,132287.0
2022-06-15 15:30:00,29.34,29.46,29.2,29.35,397634.0,26.9925,27.1029,26.8637,27.0017,397634.0
2022-06-16 09:30:00,28.43,28.63,27.8,27.82,141189.0,26.1553,26.3393,25.5757,25.5941,141189.0
2022-06-16 10:00:00,27.83,27.89,27.54,27.88,272658.0,25.6033,25.6585,25.3365,25.6493,272658.0
2022-06-16 10:30:00,27.87,27.88,27.42,27.43,105905.0,25.6401,25.6493,25.2261,25.2353,105905.0
2022-06-16 11:00:00,27.43,27.68,27.37,27.67,106071.0,25.2353,25.4653,25.1801,25.4561,106071.0
2022-06-16 11:30:00,27.66,27.68,27.38,27.41,82603.0,25.4469,25.4653,25.1893,25.2169,82603.0
2022-06-16 12:00:00,27.42,27.46,27.23,27.34,82341.0,25.2261,25.2629,25.0513,25.1525,82341.0
2022-06-16 12:30:00,27.33,27.42,27.22,27.26,93147.0,25.1433,25.2261,25.0421,25.0789,93147.0
2022-06-16 13:00:00,27.28,27.3,27.07,27.26,74409.0,25.0973,25.1157,24.9041,25.0789,74409.0
2022-06-16 13:30:00,27.27,27.33,27.12,27.13,81936.0,25.0881,25.1433,24.9501,24.9593,81936.0
2022-06-16 14:00:00,27.12,27.19,27.09,27.13,59605.0,24.9501,25.0145,24.9225,24.9593,59605.0
2022-06-16 14:30:00,27.13,27.28,27.03,27.08,127340.0,24.9593,25.0973,24.8673,24.9133,127340.0
2022-06-16 15:00:00,27.07,27.28,27.06,27.24,165115.0,24.9041,25.0973,24.8949,25.0605,165115.0
2022-06-16 15:30:00,27.24,27.37,27.09,27.36,554220.0,25.0605,25.1801,24.9225,25.1709,554220.0
2022-06-17 09:30:00,27.49,27.95,27.45,27.87,186005.0,25.2905,25.7137,25.2537,25.6401,186005.0
2022-06-17 10:00:00,27.88,27.98,27.65,27.78,109308.0,25.6493,25.7413,25.4377,25.5573,109308.0
2022-06-17 10:30:00,27.78,28.11,27.73,28.07,87079.0,25.5573,25.8609,25.5113,25.8241,87079.0
2022-06-17 11:00:00,28.1,28.56,28.02,28.45,119101.0,25.8517,26.2749,25.7781,26.1737,119101.0
2022-06-17 11:30:00,28.45,28.56,28.4,28.43,110919.0,26.1737,26.2749,26.1277,26.1553,110919.0
2022-06-17 12:00:00,28.44,28.72,28.33,28.63,114063.0,26.1645,26.4221,26.0633,26.3393,114063.0
2022-06-17 12:30:00,28.63,28.73,28.57,28.59,114499.0,26.3393,26.4313,26.2841,26.3025,114499.0
2022-06-17 13:00:00,28.58,28.85,28.53,28.72,84924.0,26.2933,26.5417,26.2473,26.4221,84924.0
2022-06-17 13:30:00,28.73,28.88,28.69,28.81,74810.0,26.4313,26.5693,26.3945,26.5049,74810.0
2022-06-17 14:00:00,28.82,28.9,28.77,28.78,107736.0,26.5141,26.5877,26.4681,26.4773,107736.0
2022-06-17 14:30:00,28.77,28.89,28.59,28.63,115834.0,26.4681,26.5785,26.3025,26.3393,115834.0
2022-06-17 15:00:00,28.63,28.72,28.49,28.63,163285.0,26.3393,26.4221,26.2105,26.3393,163285.0
2022-06-17 15:30:00,28.63,28.72,28.54,28.7,644441.0,26.3393,26.4221,26.2565,26.4037,644441.0
2022-06-21 09:30:00,29.28,29.67,28.82,29.27,201049.0,26.9373,27.2961,26.5141,26.9281,201049.0
2022-06-21 10:00:00,29.29,29.56,29.18,29.45,125661.0,26.9465,27.1949,26.8453,27.0937,125661.0
2022-06-21 10:30:00,29.46,29.6,29.32,29.35,210529.0,27.1029,27.2317,26.9741,27.0017,210529.0
2022-06-21 11:00:00,29.34,29.38,29.19,29.23,117911.0,26.9925,27.0293,26.8545,26.8913,117911.0
2022-06-21 11:30:00,29.23,29.54,29.2,29.51,94749.0,26.8913,27.1765,26.8637,27.1489,94749.0
2022-06-21 12:00:00,29.51,29.63,29.32,29.46,188005.0,27.1489,27.2593,26.9741,27.1029,188005.0
2022-06-21 12:30:00,29.46,29.65,29.42,29.6,150077.0,27.1029,27.2777,27.0661,27.2317,150077.0
2022-06-21 13:00:00,29.6,29.65,29.28,29.31,139007.0,27.2317,27.2777,26.9373,26.9649,139007.0
2022-06-21 13:30:00,29.32,29.38,29.14,29.15,81137.0,26.9741,27.0293,26.8085,26.8177,81137.0
2022-06-21 14:00:00,29.15,29.17,28.97,29.12,112737.0,26.8177,26.8361,26.6521,26.7901,112737.0
2022-06-21 14:30:00,29.15,29.21,29.1,29.16,104679.0,26.8177,26.8729,26.7717,26.8269,104679.0
2022-06-21 15:00:00,29.16,29.19,29.07,29.19,152631.0,26.8269,26.8545,26.7441,26.8545,152631.0
2022-06-21 15:30:00,29.19,29.38,29.16,29.28,587358.0,26.8545,27.0293,26.8269,26.9373,587358.0
2022-06-22 09:30:00,28.86,29.46,28.85,29.24,117358.0,26.5509,27.1029,26.5417,26.9005,117358.0
2022-06-22 10:00:00,29.25,29.39,28.99,29.3,116298.0,26.9097,27.0385,26.6705,26.9557,116298.0
2022-06-22 10:30:00,29.31,29.42,29.2,29.23,88954.0,26.9649,27.0661,26.8637,26.8913,88954.0
2022-06-22 11:00:00,29.22,29.22,29.03,29.14,90117.0,26.8821,26.8821,26.7073,26.8085,90117.0
2022-06-22 11:30:00,29.13,29.24,28.99,29.0,94877.0,26.7993,26.9005,26.6705,26.6797,94877.0
2022-06-22 12:00:00,29.01,29.1,28.91,29.04,76398.0,26.6889,26.7717,26.5969,26.7165,76398.0
2022-06-22 12:30:00,29.04,29.22,28.99,29.19,105052.0,26.7165,26.8821,26.6705,26.8545,105052.0
2022-06-22 13:00:00,29.19,29.24,29.08,29.2,119649.0,26.8545,26.9005,26.7533,26.8637,119649.0
2022-06-22 13:30:00,29.2,29.2,29.08,29.13,94497.0,26.8637,26.8637,26.7533,26.7993,94497.0
2022-06-22 14:00:00,29.13,29.14,28.98,28.99,99089.0,26.7993,26.8085,26.6613,26.6705,99089.0
2022-06-22 14:30:00,29.0,29.08,28.98,29.06,143390.0,26.6797,26.7533,26.6613,26.7349,143390.0
2022-06-22 15:00:00,29.06,29.14,29.0,29.03,131500.0,26.7349,26.8085,26.6797,26.7073,131500.0
2022-06-22 15:30:00,29.02,29.13,28.89,29.1,423412.0,26.6981,26.7993,26.5785,26.7717,423412.0
2022-06-23 09:30:00,29.17,29.46,29.0,29.12,102799.0,26.8361,27.1029,26.6797,26.7901,102799.0
2022-06-23 10:00:00,29.1,29.13,28.86,29.02,124256.0,26.7717,26.7993,26.5509,26.6981,124256.0
2022-06-23 10:30:00,29.02,29.19,28.85,29.06,91404.0,26.6981,26.8545,26.5417,26.7349,91404.0
2022-06-23 11:00:00,29.06,29.17,28.96,29.15,59815.0,26.7349,26.8361,26.6429,26.8177,59815.0
2022-06-23 11:30:00,29.17,29.2,28.98,28.98,64769.0,26.8361,26.8637,26.6613,26.6613,64769.0
2022-06-23 12:00:00,28.99,29.0,28.81,28.94,91009.0,26.6705,26.6797,26.5049,26.6245,91009.0
2022-06-23 12:30:00,28.93,28.94,28.74,28.77,81990.0,26.6153,26.6245,26.4405,26.4681,81990.0
2022-06-23 13:00:00,28.76,28.77,28.58,28.62,85599.0,26.4589,26.4681,26.2933,26.3301,85599.0
2022-06-23 13:30:00,28.62,28.64,28.49,28.54,79979.0,26.3301,26.3485,26.2105,26.2565,79979.0
2022-06-23 14:00:00,28.55,28.61,28.45,28.61,79560.0,26.2657,26.3209,26.1737,26.3209,79560.0
2022-06-23 14:30:00,28.62,28.77,28.6,28.77,104061.0,26.3301,26.4681,26.3117,26.4681,104061.0
2022-06-23 15:00:00,28.77,28.88,28.7,28.85,105662.0,26.4681,26.5693,26.4037,26.5417,105662.0
2022-06-23 15:30:00,28.84,29.06,28.84,29.01,409129.0,26.5325,26.7349,26.5325,26.6889,409129.0
2022-06-24 09:30:00,29.05,29.94,29.05,29.87,120446.0,26.7257,27.5445,26.7257,27.4801,120446.0
2022-06-24 10:00:00,29.89,30.04,29.85,30.02,162513.0,27.4985,27.6365,27.4617,27.6181,162513.0
2022-06-24 10:30:00,30.03,30.36,30.03,30.31,129850.0,27.6273,27.9309,27.6273,27.8849,129850.0
2022-06-24 11:00:00,30.32,30.46,30.3,30.46,122873.0,27.8941,28.0229,27.8757,28.0229,122873.0
2022-06-24 11:30:00,30.47,30.5,30.24,30.33,63227.0,28.0321,28.0597,27.8205,27.9033,63227.0
2022-06-24 12:00:00,30.33,30.39,30.22,30.35,77162.0,27.9033,27.9585,27.8021,27.9217,77162.0
2022-06-24 12:30:00,30.36,30.47,30.32,30.35,68820.0,27.9309,28.0321,27.8941,27.9217,68820.0
2022-06-24 13:00:00,30.34,30.57,30.31,30.35,140367.0,27.9125,28.1241,27.8849,27.9217,140367.0
2022-06-24 13:30:00,30.33,30.33,30.18,30.19,67984.0,27.9033,27.9033,27.7653,27.7745,67984.0
2022-06-24 14:00:00,30.2,30.2,30.08,30.09,99339.0,27.7837,27.7837,27.6733,27.6825,99339.0
2022-06-24 14:30:00,30.09,30.27,30.07,30.24,89018.0,27.6825,27.8481,27.6641,27.8205,89018.0
2022-06-24 15:00:00,30.23,30.23,30.15,30.19,96981.0,27.8113,27.8113,27.7377,27.7745,96981.0
2022-06-24 15:30:00,30.19,30.19,29.5,29.57,1436462.0,27.7745,27.7745,27.1397,27.2041,1436462.0
2022-06-27 09:30:00,29.49,29.89,29.44,29.6,148888.0,27.1305,27.4985,27.0845,27.2317,148888.0
2022-06-27 10:00:00,29.59,29.64,29.34,29.47,118635.0,27.2225,27.2685,26.9925,27.1121,118635.0
2022-06-27 10:30:00,29.47,30.08,29.47,30.02,150467.0,27.1121,27.6733,27.1121,27.6181,150467.0
2022-06-27 11:00:00,30.03,30.25,29.94,30.2,121916.0,27.6273,27.8297,27.5445,27.7837,121916.0
2022-06-27 11:30:00,30.2,30.2,29.95,30.01,89970.0,27.7837,27.7837,27.5537,27.6089,89970.0
2022-06-27 12:00:00,30.02,30.03,29.72,29.72,157881.0,27.6181,27.6273,27.3421,27.3421,157881.0
2022-06-27 12:30:00,29.71,29.77,29.65,29.76,78017.0,27.3329,27.3881,27.2777,27.3789,78017.0
2022-06-27 13:00:00,29.76,29.76,29.5,29.51,84104.0,27.3789,27.3789,27.1397,27.1489,84104.0
2022-06-27 13:30:00,29.51,29.53,29.35,29.38,111162.0,27.1489,27.1673,27.0017,27.0293,111162.0
2022-06-27 14:00:00,29.39,29.5,29.36,29.46,124569.0,27.0385,27.1397,27.0109,27.1029,124569.0
2022-06-27 14:30:00,29.46,29.55,29.29,29.38,106009.0,27.1029,27.1857,26.9465,27.0293,106009.0
2022-06-27 15:00:00,29.38,29.38,29.19,29.22,140926.0,27.0293,27.0293,26.8545,26.8821,140926.0
2022-06-27 15:30:00,29.21,29.33,29.08,29.11,538506.0,26.8729,26.9833,26.7533,26.7809,538506.0
2022-06-28 09:30:00,29.26,29.96,29.01,29.87,148896.0,26.9189,27.5629,26.6889,27.4801,148896.0
2022-06-28 10:00:00,29.84,29.86,29.11,29.16,95084.0,27.4525,27.4709,26.7809,26.8269,95084.0
2022-06-28 10:30:00,29.15,29.22,28.97,29.04,75542.0,26.8177,26.8821,26.6521,26.7165,75542.0
2022-06-28 11:00:00,29.05,29.16,28.86,28.9,62306.0,26.7257,26.8269,26.5509,26.5877,62306.0
2022-06-28 11:30:00,28.89,28.93,28.7,28.73,86843.0,26.5785,26.6153,26.4037,26.4313,86843.0
2022-06-28 12:00:00,28.71,28.89,28.62,28.89,74204.0,26.4129,26.5785,26.3301,26.5785,74204.0
2022-06-28 12:30:00,28.89,28.99,28.8,28.84,78900.0,26.5785,26.6705,26.4957,26.5325,78900.0
2022-06-28 13:00:00,28.85,28.86,28.64,28.71,86177.0,26.5417,26.5509,26.3485,26.4129,86177.0
2022-06-28 13:30:00,28.71,28.77,28.57,28.6,68731.0,26.4129,26.4681,26.2841,26.3117,68731.0
2022-06-28 14:00:00,28.6,28.66,28.34,28.36,105108.0,26.3117,26.3669,26.0725,26.0909,105108.0
2022-06-28 14:30:00,28.36,28.49,28.27,28.43,137579.0,26.0909,26.2105,26.0081,26.1553,137579.0
2022-06-28 15:00:00,28.43,28.46,28.32,28.35,87227.0,26.1553,26.1829,26.0541,26.0817,87227.0
2022-06-28 15:30:00,28.36,28.49,28.07,28.09,496903.0,26.0909,26.2105,25.8241,25.8425,496903.0
2022-06-29 09:30:00,27.91,27.94,27.19,27.4,157719.0,25.6769,25.7045,25.0145,25.2077,157719.0
2022-06-29 10:00:00,27.38,27.52,27.12,27.23,87531.0,25.1893,25.3181,24.9501,25.0513,87531.0
2022-06-29 10:30:00,27.22,27.53,27.22,27.26,102422.0,25.0421,25.3273,25.0421,25.0789,102422.0
2022-06-29 11:00:00,27.26,27.27,27.08,27.25,76130.0,25.0789,25.0881,24.9133,25.0697,76130.0
2022-06-29 11:30:00,27.24,27.41,27.2,27.34,65428.0,25.0605,25.2169,25.0237,25.1525,65428.0
2022-06-29 12:00:00,27.33,27.36,27.07,27.08,67503.0,25.1433,25.1709,24.9041,24.9133,67503.0
2022-06-29 12:30:00,27.08,27.11,26.97,26.98,78164.0,24.9133,24.9409,24.8121,24.8213,78164.0
2022-06-29 13:00:00,26.98,27.01,26.72,26.84,122521.0,24.8213,24.8489,24.5821,24.6925,122521.0
2022-06-29 13:30:00,26.84,26.97,26.72,26.96,84172.0,24.6925,24.8121,24.5821,24.8029,84172.0
2022-06-29 14:00:00,26.95,27.05,26.9,26.94,95702.0,24.7937,24.8857,24.7477,24.7845,95702.0
2022-06-29 14:30:00,26.95,26.95,26.79,26.86,110466.0,24.7937,24.7937,24.6465,24.7109,110466.0
2022-06-29 15:00:00,26.85,27.01,26.84,27.0,175248.0,24.7017,24.8489,24.6925,24.8397,175248.0
2022-06-29 15:30:00,26.99,27.0,26.82,26.9,481810.0,24.8305,24.8397,24.6741,24.7477,481810.0
2022-06-30 09:30:00,26.35,26.35,25.61,25.69,339631.0,24.2417,24.2417,23.5609,23.6345,339631.0
2022-06-30 10:00:00,25.68,25.82,25.55,25.79,204607.0,23.6253,23.7541,23.5057,23.7265,204607.0
2022-06-30 10:30:00,25.77,25.98,25.59,25.75,171232.0,23.7081,23.9013,23.5425,23.6897,171232.0
2022-06-30 11:00:00,25.74,26.12,25.64,26.08,181270.0,23.6805,24.0301,23.5885,23.9933,181270.0
2022-06-30 11:30:00,26.08,26.18,25.86,26.06,148260.0,23.9933,24.0853,23.7909,23.9749,148260.0
2022-06-30 12:00:00,26.05,26.06,25.73,25.95,114691.0,23.9657,23.9749,23.6713,23.8737,114691.0
2022-06-30 12:30:00,25.94,26.09,25.87,25.88,97456.0,23.8645,24.0025,23.8001,23.8093,97456.0
2022-06-30 13:00:00,25.88,25.94,25.71,25.94,62632.0,23.8093,23.8645,23.6529,23.8645,62632.0
2022-06-30 13:30:00,25.95,25.98,25.87,25.89,89545.0,23.8737,23.9013,23.8001,23.8185,89545.0
2022-06-30 14:00:00,25.89,25.89,25.7,25.79,118847.0,23.8185,23.8185,23.6437,23.7265,118847.0
2022-06-30 14:30:00,25.8,25.81,25.51,25.54,200295.0,23.7357,23.7449,23.4689,23.4965,200295.0
2022-06-30 15:00:00,25.55,25.61,25.43,25.51,231173.0,23.5057,23.5609,23.3953,23.4689,231173.0
2022-06-30 15:30:00,25.51,25.55,25.11,25.26,798570.0,23.4689,23.5057,23.101,23.2389,798570.0
2022-07-01 09:30:00,25.13,25.56,25.02,25.45,382928.0,23.1194,23.5149,23.0182,23.4137,382928.0
2022-07-01 10:00:00,25.47,25.55,24.74,24.78,232884.0,23.4321,23.5057,22.7606,22.7974,232884.0
2022-07-01 10:30:00,24.76,24.93,24.55,24.87,198143.0,22.779,22.9354,22.5858,22.8802,198143.0
2022-07-01 11:00:00,24.84,25.03,24.82,24.88,159757.0,22.8526,23.0274,22.8342,22.8894,159757.0
2022-07-01 11:30:00,24.88,25.02,24.82,24.87,132868.0,22.8894,23.0182,22.8342,22.8802,132868.0
2022-07-01 12:00:00,24.87,25.14,24.78,25.14,147659.0,22.8802,23.1286,22.7974,23.1286,147659.0
2022-07-01 12:30:00,25.14,25.18,25.01,25.01,97528.0,23.1286,23.1654,23.009,23.009,97528.0
2022-07-01 13:00:00,25.01,25.25,24.96,25.21,123634.0,23.009,23.2297,22.963,23.1929,123634.0
2022-07-01 13:30:00,25.2,25.28,25.09,25.21,108493.0,23.1837,23.2573,23.0826,23.1929,108493.0
2022-07-01 14:00:00,25.21,25.25,25.05,25.16,109602.0,23.1929,23.2297,23.0458,23.147,109602.0
2022-07-01 14:30:00,25.16,25.27,25.14,25.16,119383.0,23.147,23.2481,23.1286,23.147,119383.0
2022-07-01 15:00:00,25.16,25.18,24.95,25.06,151477.0,23.147,23.1654,22.9538,23.055,151477.0
2022-07-01 15:30:00,25.05,25.19,25.03,25.15,605896.0,23.0458,23.1745,23.0274,23.1378,605896.0
2022-07-05 09:30:00,24.59,24.67,24.19,24.19,171673.0,22.6226,22.6962,22.2546,22.2546,171673.0
2022-07-05 10:00:00,24.19,24.48,24.1,24.44,165503.0,22.2546,22.5214,22.1718,22.4846,165503.0
2022-07-05 10:30:00,24.44,24.85,24.37,24.48,105224.0,22.4846,22.8618,22.4202,22.5214,105224.0
2022-07-05 11:00:00,24.46,24.67,24.42,24.64,90212.0,22.503,22.6962,22.4662,22.6686,90212.0
2022-07-05 11:30:00,24.63,25.01,24.57,24.97,109810.0,22.6594,23.009,22.6042,22.9722,109810.0
2022-07-05 12:00:00,24.97,25.15,24.84,25.05,90201.0,22.9722,23.1378,22.8526,23.0458,90201.0
2022-07-05 12:30:00,25.04,25.09,24.9,24.93,60451.0,23.0366,23.0826,22.9078,22.9354,60451.0
2022-07-05 13:00:00,24.93,25.29,24.93,25.25,116847.0,22.9354,23.2665,22.9354,23.2297,116847.0
2022-07-05 13:30:00,25.26,25.47,25.24,25.39,165941.0,23.2389,23.4321,23.2205,23.3585,165941.0
2022-07-05 14:00:00,25.4,25.68,25.35,25.55,280967.0,23.3677,23.6253,23.3217,23.5057,280967.0
2022-07-05 14:30:00,25.55,25.67,25.54,25.6,141941.0,23.5057,23.6161,23.4965,23.5517,141941.0
2022-07-05 15:00:00,25.6,25.72,25.47,25.69,186429.0,23.5517,23.6621,23.4321,23.6345,186429.0
2022-07-05 15:30:00,25.69,25.87,25.65,25.86,627820.0,23.6345,23.8001,23.5977,23.7909,627820.0
2022-07-06 09:30:00,25.67,25.8,24.6,24.81,271296.0,23.6161,23.7357,22.6318,22.825,271296.0
2022-07-06 10:00:00,24.8,24.94,24.67,24.8,335264.0,22.8158,22.9446,22.6962,22.8158,335264.0
2022-07-06 10:30:00,24.81,25.05,24.74,24.97,184209.0,22.825,23.0458,22.7606,22.9722,184209.0
2022-07-06 11:00:00,24.98,24.98,24.7,24.75,68946.0,22.9814,22.9814,22.7238,22.7698,68946.0
2022-07-06 11:30:00,24.74,24.79,24.63,24.67,108268.0,22.7606,22.8066,22.6594,22.6962,108268.0
2022-07-06 12:00:00,24.67,24.7,24.5,24.53,98085.0,22.6962,22.7238,22.5398,22.5674,98085.0
2022-07-06 12:30:00,24.53,24.58,24.45,24.55,86679.0,22.5674,22.6134,22.4938,22.5858,86679.0
2022-07-06 13:00:00,24.56,24.63,24.5,24.55,113168.0,22.595,22.6594,22.5398,22.5858,113168.0
2022-07-06 13:30:00,24.55,24.71,24.5,24.7,82070.0,22.5858,22.733,22.5398,22.7238,82070.0
2022-07-06 14:00:00,24.7,24.8,24.59,24.79,139159.0,22.7238,22.8158,22.6226,22.8066,139159.0
2022-07-06 14:30:00,24.81,25.13,24.79,25.06,164289.0,22.825,23.1194,22.8066,23.055,164289.0
2022-07-06 15:00:00,25.07,25.07,24.88,24.95,167829.0,23.0642,23.0642,22.8894,22.9538,167829.0
2022-07-06 15:30:00,24.95,24.95,24.54,24.54,789941.0,22.9538,22.9538,22.5766,22.5766,789941.0
2022-07-07 09:30:00,24.75,25.29,24.7,24.88,368299.0,22.7698,23.2665,22.7238,22.8894,368299.0
2022-07-07 10:00:00,24.87,24.87,24.32,24.52,199744.0,22.8802,22.8802,22.3742,22.5582,199744.0
2022-07-07 10:30:00,24.52,24.8,24.49,24.76,221539.0,22.5582,22.8158,22.5306,22.779,221539.0
2022-07-07 11:00:00,24.76,24.91,24.76,24.9,138885.0,22.779,22.917,22.779,22.9078,138885.0
2022-07-07 11:30:00,24.9,24.93,24.68,24.76,171778.0,22.9078,22.9354,22.7054,22.779,171778.0
2022-07-07 12:00:00,24.76,24.98,24.73,24.86,140803.0,22.779,22.9814,22.7514,22.871,140803.0
2022-07-07 12:30:00,24.87,25.01,24.84,24.86,172137.0,22.8802,23.009,22.8526,22.871,172137.0
2022-07-07 13:00:00,24.86,24.98,24.86,24.88,191192.0,22.871,22.9814,22.871,22.8894,191192.0
2022-07-07 13:30:00,24.87,24.98,24.85,24.89,142359.0,22.8802,22.9814,22.8618,22.8986,142359.0
2022-07-07 14:00:00,24.89,25.21,24.88,25.19,268905.0,22.8986,23.1929,22.8894,23.1745,268905.0
2022-07-07 14:30:00,25.18,25.44,25.08,25.43,231346.0,23.1654,23.4045,23.0734,23.3953,231346.0
2022-07-07 15:00:00,25.43,25.48,25.32,25.46,252171.0,23.3953,23.4413,23.2941,23.4229,252171.0
2022-07-07 15:30:00,25.46,25.55,25.26,25.26,685805.0,23.4229,23.5057,23.2389,23.2389,685805.0
2022-07-08 09:30:00,25.49,25.53,25.02,25.02,105747.0,23.4505,23.4873,23.0182,23.0182,105747.0
2022-07-08 10:00:00,25.02,25.47,25.02,25.41,76990.0,23.0182,23.4321,23.0182,23.3769,76990.0
2022-07-08 10:30:00,25.42,25.63,25.38,25.45,86341.0,23.3861,23.5793,23.3493,23.4137,86341.0
2022-07-08 11:00:00,25.45,25.56,25.44,25.48,60537.0,23.4137,23.5149,23.4045,23.4413,60537.0
2022-07-08 11:30:00,25.45,25.48,25.22,25.38,67265.0,23.4137,23.4413,23.2021,23.3493,67265.0
2022-07-08 12:00:00,25.38,25.42,25.19,25.22,79660.0,23.3493,23.3861,23.1745,23.2021,79660.0
2022-07-08 12:30:00,25.22,25.31,25.17,25.29,66779.0,23.2021,23.2849,23.1562,23.2665,66779.0
2022-07-08 13:00:00,25.28,25.4,25.25,25.4,49767.0,23.2573,23.3677,23.2297,23.3677,49767.0
2022-07-08 13:30:00,25.39,25.58,25.36,25.49,65274.0,23.3585,23.5333,23.3309,23.4505,65274.0
2022-07-08 14:00:00,25.49,25.59,25.48,25.59,57780.0,23.4505,23.5425,23.4413,23.5425,57780.0
2022-07-08 14:30:00,25.59,25.63,25.5,25.56,92161.0,23.5425,23.5793,23.4597,23.5149,92161.0
2022-07-08 15:00:00,25.56,25.61,25.51,25.6,95855.0,23.5149,23.5609,23.4689,23.5517,95855.0
2022-07-08 15:30:00,25.61,25.65,25.52,25.57,383320.0,23.5609,23.5977,23.4781,23.5241,383320.0
2022-07-11 09:30:00,25.49,25.51,24.79,25.05,156063.0,23.4505,23.4689,22.8066,23.0458,156063.0
2022-07-11 10:00:00,25.04,25.13,24.91,24.95,72204.0,23.0366,23.1194,22.917,22.9538,72204.0
2022-07-11 10:30:00,24.94,25.16,24.91,24.91,78254.0,22.9446,23.147,22.917,22.917,78254.0
2022-07-11 11:00:00,24.9,24.97,24.84,24.91,55020.0,22.9078,22.9722,22.8526,22.917,55020.0
2022-07-11 11:30:00,24.91,25.05,24.87,24.94,60294.0,22.917,23.0458,22.8802,22.9446,60294.0
2022-07-11 12:00:00,24.95,25.01,24.88,24.95,55706.0,22.9538,23.009,22.8894,22.9538,55706.0
2022-07-11 12:30:00,24.95,25.03,24.9,24.93,64593.0,22.9538,23.0274,22.9078,22.9354,64593.0
2022-07-11 13:00:00,24.94,25.04,24.91,25.04,74034.0,22.9446,23.0366,22.917,23.0366,74034.0
2022-07-11 13:30:00,25.03,25.17,25.02,25.03,75456.0,23.0274,23.1562,23.0182,23.0274,75456.0
2022-07-11 14:00:00,25.03,25.03,24.89,24.92,96495.0,23.0274,23.0274,22.8986,22.9262,96495.0
2022-07-11 14:30:00,24.93,24.98,24.85,24.86,74362.0,22.9354,22.9814,22.8618,22.871,74362.0
2022-07-11 15:00:00,24.85,24.93,24.77,24.91,156697.0,22.8618,22.9354,22.7882,22.917,156697.0
2022-07-11 15:30:00,24.91,24.93,24.79,24.82,451088.0,22.917,22.9354,22.8066,22.8342,451088.0
2022-07-12 09:30:00,24.8,25.39,24.67,25.2,103102.0,22.8158,23.3585,22.6962,23.1837,103102.0
2022-07-12 10:00:00,25.19,25.45,25.12,25.22,111265.0,23.1745,23.4137,23.1102,23.2021,111265.0
2022-07-12 10:30:00,25.22,25.39,25.16,25.39,68735.0,23.2021,23.3585,23.147,23.3585,68735.0
2022-07-12 11:00:00,25.4,25.48,25.32,25.41,87118.0,23.3677,23.4413,23.2941,23.3769,87118.0
2022-07-12 11:30:00,25.42,25.45,25.23,25.28,81469.0,23.3861,23.4137,23.2113,23.2573,81469.0
2022-07-12 12:00:00,25.29,25.35,25.21,25.32,75058.0,23.2665,23.3217,23.1929,23.2941,75058.0
2022-07-12 12:30:00,25.32,25.39,25.25,25.31,68565.0,23.2941,23.3585,23.2297,23.2849,68565.0
2022-07-12 13:00:00,25.3,25.33,25.11,25.12,53768.0,23.2757,23.3033,23.101,23.1102,53768.0
2022-07-12 13:30:00,25.12,25.31,25.11,25.24,72016.0,23.1102,23.2849,23.101,23.2205,72016.0
2022-07-12 14:00:00,25.25,25.38,25.2,25.32,52535.0,23.2297,23.3493,23.1837,23.2941,52535.0
2022-07-12 14:30:00,25.32,25.34,25.17,25.19,55759.0,23.2941,23.3125,23.1562,23.1745,55759.0
2022-07-12 15:00:00,25.19,25.19,25.01,25.05,97434.0,23.1745,23.1745,23.009,23.0458,97434.0
2022-07-12 15:30:00,25.04,25.13,24.92,25.09,284187.0,23.0366,23.1194,22.9262,23.0826,284187.0
2022-07-13 09:30:00,24.7,25.05,24.46,24.84,208368.0,22.7238,23.0458,22.503,22.8526,208368.0
2022-07-13 10:00:00,24.83,25.05,24.68,24.76,152064.0,22.8434,23.0458,22.7054,22.779,152064.0
2022-07-13 10:30:00,24.76,25.2,24.75,25.1,85697.0,22.779,23.1837,22.7698,23.0918,85697.0
2022-07-13 11:00:00,25.1,25.19,24.91,24.93,105180.0,23.0918,23.1745,22.917,22.9354,105180.0
2022-07-13 11:30:00,24.94,25.07,24.89,24.98,104297.0,22.9446,23.0642,22.8986,22.9814,104297.0
2022-07-13 12:00:00,24.99,25.11,24.98,25.1,90533.0,22.9906,23.101,22.9814,23.0918,90533.0
2022-07-13 12:30:00,25.09,25.11,25.02,25.04,56708.0,23.0826,23.101,23.0182,23.0366,56708.0
2022-07-13 13:00:00,25.05,25.15,24.95,24.98,65120.0,23.0458,23.1378,22.9538,22.9814,65120.0
2022-07-13 13:30:00,24.98,25.09,24.93,25.04,67250.0,22.9814,23.0826,22.9354,23.0366,67250.0
2022-07-13 14:00:00,25.04,25.04,24.87,25.0,71023.0,23.0366,23.0366,22.8802,22.9998,71023.0
2022-07-13 14:30:00,25.0,25.11,24.95,25.07,93879.0,22.9998,23.101,22.9538,23.0642,93879.0
2022-07-13 15:00:00,25.05,25.09,24.99,25.02,116511.0,23.0458,23.0826,22.9906,23.0182,116511.0
2022-07-13 15:30:00,25.02,25.04,24.9,25.02,381914.0,23.0182,23.0366,22.9078,23.0182,381914.0
2022-07-14 09:30:00,24.18,24.6,23.99,24.35,172342.0,22.6131,23.0058,22.4354,22.772,172342.0
2022-07-14 10:00:00,24.35,24.35,23.99,24.16,71629.0,22.772,22.772,22.4354,22.5943,71629.0
2022-07-14 10:30:00,24.19,24.31,24.04,24.07,58708.0,22.6224,22.7346,22.4821,22.5102,58708.0
2022-07-14 11:00:00,24.08,24.22,24.05,24.14,65317.0,22.5195,22.6505,22.4915,22.5756,65317.0
2022-07-14 11:30:00,24.14,24.23,24.02,24.2,55639.0,22.5756,22.6598,22.4634,22.6318,55639.0
2022-07-14 12:00:00,24.21,24.24,24.08,24.09,102756.0,22.6411,22.6692,22.5195,22.5289,102756.0
2022-07-14 12:30:00,24.1,24.14,23.85,23.99,127299.0,22.5382,22.5756,22.3044,22.4354,127299.0
2022-07-14 13:00:00,23.99,24.11,23.88,24.08,79700.0,22.4354,22.5476,22.3325,22.5195,79700.0
2022-07-14 13:30:00,24.07,24.2,24.01,24.18,58135.0,22.5102,22.6318,22.4541,22.6131,58135.0
2022-07-14 14:00:00,24.19,24.34,24.14,24.33,45102.0,22.6224,22.7627,22.5756,22.7533,45102.0
2022-07-14 14:30:00,24.32,24.35,24.2,24.25,58040.0,22.744,22.772,22.6318,22.6785,58040.0
2022-07-14 15:00:00,24.24,24.29,24.1,24.27,85772.0,22.6692,22.7159,22.5382,22.6972,85772.0
2022-07-14 15:30:00,24.27,24.31,24.12,24.21,325814.0,22.6972,22.7346,22.5569,22.6411,325814.0
2022-07-15 09:30:00,24.54,24.8,24.38,24.41,135425.0,22.9497,23.1929,22.8001,22.8281,135425.0
2022-07-15 10:00:00,24.42,24.92,24.4,24.87,183106.0,22.8375,23.3051,22.8188,23.2583,183106.0
2022-07-15 10:30:00,24.88,24.95,24.61,24.76,114178.0,23.2677,23.3332,23.0152,23.1555,114178.0
2022-07-15 11:00:00,24.76,25.05,24.73,24.98,157902.0,23.1555,23.4267,23.1274,23.3612,157902.0
2022-07-15 11:30:00,24.99,25.13,24.94,25.06,107720.0,23.3706,23.5015,23.3238,23.436,107720.0
2022-07-15 12:00:00,25.05,25.18,25.02,25.1,97708.0,23.4267,23.5482,23.3986,23.4734,97708.0
2022-07-15 12:30:00,25.11,25.21,25.09,25.18,55653.0,23.4828,23.5763,23.4641,23.5482,55653.0
2022-07-15 13:00:00,25.19,25.33,25.17,25.32,83137.0,23.5576,23.6885,23.5389,23.6792,83137.0
2022-07-15 13:30:00,25.32,25.32,25.2,25.28,92116.0,23.6792,23.6792,23.567,23.6418,92116.0
2022-07-15 14:00:00,25.28,25.4,25.25,25.34,131207.0,23.6418,23.754,23.6137,23.6979,131207.0
2022-07-15 14:30:00,25.34,25.34,25.27,25.28,80960.0,23.6979,23.6979,23.6324,23.6418,80960.0
2022-07-15 15:00:00,25.28,25.33,25.25,25.27,86113.0,23.6418,23.6885,23.6137,23.6324,86113.0
2022-07-15 15:30:00,25.28,25.61,25.24,25.54,778504.0,23.6418,23.9504,23.6044,23.8849,778504.0
2022-07-18 09:30:00,25.95,26.44,25.94,26.35,258360.0,24.2683,24.7266,24.259,24.6424,258360.0
2022-07-18 10:00:00,26.33,26.41,26.16,26.27,79529.0,24.6237,24.6985,24.4647,24.5676,79529.0
2022-07-18 10:30:00,26.3,26.51,26.3,26.39,111647.0,24.5957,24.7921,24.5957,24.6798,111647.0
2022-07-18 11:00:00,26.39,26.45,26.32,26.41,112268.0,24.6798,24.7359,24.6144,24.6985,112268.0
2022-07-18 11:30:00,26.42,26.52,26.35,26.45,135929.0,24.7079,24.8014,24.6424,24.7359,135929.0
2022-07-18 12:00:00,26.45,26.53,26.38,26.4,59547.0,24.7359,24.8108,24.6705,24.6892,59547.0
2022-07-18 12:30:00,26.41,26.41,26.18,26.2,54376.0,24.6985,24.6985,24.4834,24.5021,54376.0
2022-07-18 13:00:00,26.2,26.27,26.06,26.13,42556.0,24.5021,24.5676,24.3712,24.4367,42556.0
2022-07-18 13:30:00,26.13,26.13,25.94,25.95,32983.0,24.4367,24.4367,24.259,24.2683,32983.0
2022-07-18 14:00:00,25.95,26.03,25.83,25.84,70903.0,24.2683,24.3432,24.1561,24.1655,70903.0
2022-07-18 14:30:00,25.84,25.91,25.78,25.8,64105.0,24.1655,24.2309,24.1094,24.1281,64105.0
2022-07-18 15:00:00,25.8,25.9,25.76,25.76,64016.0,24.1281,24.2216,24.0907,24.0907,64016.0
2022-07-18 15:30:00,25.76,25.77,25.67,25.71,332385.0,24.0907,24.1,24.0065,24.0439,332385.0
2022-07-19 09:30:00,25.7,26.58,25.7,26.55,117280.0,24.0346,24.8575,24.0346,24.8295,117280.0
2022-07-19 10:00:00,26.56,26.81,26.5,26.8,76882.0,24.8388,25.0726,24.7827,25.0633,76882.0
2022-07-19 10:30:00,26.81,26.86,26.61,26.76,155639.0,25.0726,25.1194,24.8856,25.0259,155639.0
2022-07-19 11:00:00,26.75,26.92,26.72,26.92,82081.0,25.0165,25.1755,24.9885,25.1755,82081.0
2022-07-19 11:30:00,26.92,27.2,26.92,27.2,68091.0,25.1755,25.4373,25.1755,25.4373,68091.0
2022-07-19 12:00:00,27.19,27.19,26.88,26.88,78675.0,25.428,25.428,25.1381,25.1381,78675.0
2022-07-19 12:30:00,26.88,26.96,26.79,26.85,52476.0,25.1381,25.2129,25.0539,25.11,52476.0
2022-07-19 13:00:00,26.84,26.85,26.66,26.7,43656.0,25.1007,25.11,24.9323,24.9697,43656.0
2022-07-19 13:30:00,26.7,26.85,26.68,26.8,56535.0,24.9697,25.11,24.951,25.0633,56535.0
2022-07-19 14:00:00,26.79,26.99,26.79,26.91,59070.0,25.0539,25.241,25.0539,25.1661,59070.0
2022-07-19 14:30:00,26.91,26.92,26.84,26.87,64603.0,25.1661,25.1755,25.1007,25.1287,64603.0
2022-07-19 15:00:00,26.87,26.97,26.86,26.93,75439.0,25.1287,25.2223,25.1194,25.1848,75439.0
2022-07-19 15:30:00,26.93,27.01,26.88,26.92,374811.0,25.1848,25.2597,25.1381,25.1755,374811.0
2022-07-20 09:30:00,27.0,27.18,26.84,26.95,93881.0,25.2503,25.4186,25.1007,25.2035,93881.0
2022-07-20 10:00:00,26.94,27.27,26.71,27.25,68389.0,25.1942,25.5028,24.9791,25.4841,68389.0
2022-07-20 10:30:00,27.25,27.48,27.17,27.47,136083.0,25.4841,25.6992,25.4093,25.6898,136083.0
2022-07-20 11:00:00,27.48,27.51,27.35,27.44,137457.0,25.6992,25.7273,25.5776,25.6618,137457.0
2022-07-20 11:30:00,27.42,27.48,27.37,27.46,68170.0,25.6431,25.6992,25.5963,25.6805,68170.0
2022-07-20 12:00:00,27.46,27.5,27.21,27.35,69365.0,25.6805,25.7179,25.4467,25.5776,69365.0
2022-07-20 12:30:00,27.36,27.38,27.06,27.28,189724.0,25.587,25.6057,25.3064,25.5122,189724.0
2022-07-20 13:00:00,27.26,27.31,27.13,27.27,212979.0,25.4935,25.5402,25.3719,25.5028,212979.0
2022-07-20 13:30:00,27.27,27.41,27.17,27.19,65407.0,25.5028,25.6337,25.4093,25.428,65407.0
2022-07-20 14:00:00,27.19,27.4,27.19,27.36,53087.0,25.428,25.6244,25.428,25.587,53087.0
2022-07-20 14:30:00,27.36,27.42,27.3,27.37,113322.0,25.587,25.6431,25.5309,25.5963,113322.0
2022-07-20 15:00:00,27.37,27.57,27.35,27.56,166619.0,25.5963,25.7834,25.5776,25.774,166619.0
2022-07-20 15:30:00,27.56,27.66,27.51,27.61,362035.0,25.774,25.8675,25.7273,25.8208,362035.0
2022-07-21 09:30:00,27.36,27.52,27.16,27.39,70637.0,25.587,25.7366,25.3999,25.615,70637.0
2022-07-21 10:00:00,27.38,27.42,27.01,27.04,57807.0,25.6057,25.6431,25.2597,25.2877,57807.0
2022-07-21 10:30:00,27.02,27.37,27.01,27.37,32475.0,25.269,25.5963,25.2597,25.5963,32475.0
2022-07-21 11:00:00,27.35,27.47,27.23,27.27,41753.0,25.5776,25.6898,25.4654,25.5028,41753.0
2022-07-21 11:30:00,27.28,27.39,27.22,27.33,36742.0,25.5122,25.615,25.456,25.5589,36742.0
2022-07-21 12:00:00,27.33,27.46,27.32,27.41,42337.0,25.5589,25.6805,25.5496,25.6337,42337.0
2022-07-21 12:30:00,27.41,27.44,27.36,27.42,44741.0,25.6337,25.6618,25.587,25.6431,44741.0
2022-07-21 13:00:00,27.4,27.48,27.28,27.32,38791.0,25.6244,25.6992,25.5122,25.5496,38791.0
2022-07-21 13:30:00,27.33,27.33,27.14,27.2,62637.0,25.5589,25.5589,25.3812,25.4373,62637.0
2022-07-21 14:00:00,27.21,27.33,27.18,27.31,45155.0,25.4467,25.5589,25.4186,25.5402,45155.0
2022-07-21 14:30:00,27.31,27.36,27.27,27.32,42092.0,25.5402,25.587,25.5028,25.5496,42092.0
2022-07-21 15:00:00,27.32,27.5,27.31,27.45,53857.0,25.5496,25.7179,25.5402,25.6711,53857.0
2022-07-21 15:30:00,27.45,27.65,27.39,27.6,283576.0,25.6711,25.8582,25.615,25.8114,283576.0
2022-07-22 09:30:00,27.67,28.13,27.55,27.63,95436.0,25.8769,26.3071,25.7647,25.8395,95436.0
2022-07-22 10:00:00,27.64,27.9,27.54,27.64,55252.0,25.8488,26.092,25.7553,25.8488,55252.0
2022-07-22 10:30:00,27.62,27.79,27.56,27.72,47448.0,25.8301,25.9891,25.774,25.9236,47448.0
2022-07-22 11:00:00,27.74,27.77,27.58,27.58,51025.0,25.9424,25.9704,25.7927,25.7927,51025.0
2022-07-22 11:30:00,27.59,27.6,27.48,27.52,27505.0,25.8021,25.8114,25.6992,25.7366,27505.0
2022-07-22 12:00:00,27.52,27.57,27.37,27.46,30508.0,25.7366,25.7834,25.5963,25.6805,30508.0
2022-07-22 12:30:00,27.47,27.52,27.41,27.42,23916.0,25.6898,25.7366,25.6337,25.6431,23916.0
2022-07-22 13:00:00,27.41,27.43,27.28,27.32,41506.0,25.6337,25.6524,25.5122,25.5496,41506.0
2022-07-22 13:30:00,27.33,27.36,27.26,27.35,25449.0,25.5589,25.587,25.4935,25.5776,25449.0
2022-07-22 14:00:00,27.34,27.34,27.24,27.33,32513.0,25.5683,25.5683,25.4748,25.5589,32513.0
2022-07-22 14:30:00,27.32,27.48,27.3,27.46,49139.0,25.5496,25.6992,25.5309,25.6805,49139.0
2022-07-22 15:00:00,27.45,27.52,27.42,27.51,57952.0,25.6711,25.7366,25.6431,25.7273,57952.0
2022-07-22 15:30:00,27.51,27.71,27.42,27.66,297536.0,25.7273,25.9143,25.6431,25.8675,297536.0
2022-07-25 09:30:00,27.6,27.7,27.03,27.48,95133.0,25.8114,25.9049,25.2784,25.6992,95133.0
2022-07-25 10:00:00,27.43,27.45,27.14,27.24,45693.0,25.6524,25.6711,25.3812,25.4748,45693.0
2022-07-25 10:30:00,27.21,27.26,27.1,27.22,41684.0,25.4467,25.4935,25.3438,25.456,41684.0
2022-07-25 11:00:00,27.2,27.32,27.14,27.26,54029.0,25.4373,25.5496,25.3812,25.4935,54029.0
2022-07-25 11:30:00,27.24,27.34,27.22,27.26,34046.0,25.4748,25.5683,25.456,25.4935,34046.0
2022-07-25 12:00:00,27.26,27.3,27.13,27.18,44105.0,25.4935,25.5309,25.3719,25.4186,44105.0
2022-07-25 12:30:00,27.17,27.26,27.14,27.2,46882.0,25.4093,25.4935,25.3812,25.4373,46882.0
2022-07-25 13:00:00,27.21,27.22,27.04,27.06,60455.0,25.4467,25.456,25.2877,25.3064,60455.0
2022-07-25 13:30:00,27.05,27.11,26.97,27.01,43194.0,25.2971,25.3532,25.2223,25.2597,43194.0
2022-07-25 14:00:00,27.01,27.12,27.0,27.08,38695.0,25.2597,25.3625,25.2503,25.3251,38695.0
2022-07-25 14:30:00,27.07,27.21,27.05,27.05,43394.0,25.3158,25.4467,25.2971,25.2971,43394.0
2022-07-25 15:00:00,27.05,27.12,27.0,27.01,51696.0,25.2971,25.3625,25.2503,25.2597,51696.0
2022-07-25 15:30:00,27.02,27.27,26.97,27.23,224346.0,25.269,25.5028,25.2223,25.4654,224346.0
2022-07-26 09:30:00,26.32,26.55,26.03,26.19,163194.0,24.6144,24.8295,24.3432,24.4928,163194.0
2022-07-26 10:00:00,26.18,26.36,26.13,26.18,55189.0,24.4834,24.6518,24.4367,24.4834,55189.0
2022-07-26 10:30:00,26.19,26.56,26.14,26.54,67718.0,24.4928,24.8388,24.446,24.8201,67718.0
2022-07-26 11:00:00,26.55,26.58,26.22,26.22,63068.0,24.8295,24.8575,24.5209,24.5209,63068.0
2022-07-26 11:30:00,26.21,26.29,26.19,26.2,41992.0,24.5115,24.5863,24.4928,24.5021,41992.0
2022-07-26 12:00:00,26.18,26.4,26.1,26.28,143313.0,24.4834,24.6892,24.4086,24.577,143313.0
2022-07-26 12:30:00,26.29,26.37,26.24,26.28,58620.0,24.5863,24.6611,24.5396,24.577,58620.0
2022-07-26 13:00:00,26.27,26.29,26.17,26.26,63955.0,24.5676,24.5863,24.4741,24.5583,63955.0
2022-07-26 13:30:00,26.25,26.29,26.18,26.29,50907.0,24.5489,24.5863,24.4834,24.5863,50907.0
2022-07-26 14:00:00,26.29,26.39,26.22,26.25,66205.0,24.5863,24.6798,24.5209,24.5489,66205.0
2022-07-26 14:30:00,26.23,26.37,26.21,26.34,128268.0,24.5302,24.6611,24.5115,24.6331,128268.0
2022-07-26 15:00:00,26.34,26.39,26.27,26.32,84591.0,24.6331,24.6798,24.5676,24.6144,84591.0
2022-07-26 15:30:00,26.31,26.37,26.24,26.35,362159.0,24.605,24.6611,24.5396,24.6424,362159.0
2022-07-27 09:30:00,26.53,26.68,26.01,26.17,83856.0,24.8108,24.951,24.3245,24.4741,83856.0
2022-07-27 10:00:00,26.17,26.46,26.12,26.44,58486.0,24.4741,24.7453,24.4273,24.7266,58486.0
2022-07-27 10:30:00,26.44,26.53,26.29,26.48,67062.0,24.7266,24.8108,24.5863,24.764,67062.0
2022-07-27 11:00:00,26.52,26.59,26.48,26.55,67390.0,24.8014,24.8669,24.764,24.8295,67390.0
2022-07-27 11:30:00,26.55,26.69,26.52,26.66,78128.0,24.8295,24.9604,24.8014,24.9323,78128.0
2022-07-27 12:00:00,26.67,26.78,26.67,26.76,61236.0,24.9417,25.0446,24.9417,25.0259,61236.0
2022-07-27 12:30:00,26.76,26.78,26.67,26.69,84083.0,25.0259,25.0446,24.9417,24.9604,84083.0
2022-07-27 13:00:00,26.69,26.73,26.63,26.72,64884.0,24.9604,24.9978,24.9043,24.9885,64884.0
2022-07-27 13:30:00,26.72,26.77,26.58,26.6,64171.0,24.9885,25.0352,24.8575,24.8762,64171.0
2022-07-27 14:00:00,26.6,26.75,26.54,26.62,68763.0,24.8762,25.0165,24.8201,24.8949,68763.0
2022-07-27 14:30:00,26.62,26.95,26.54,26.87,108820.0,24.8949,25.2035,24.8201,25.1287,108820.0
2022-07-27 15:00:00,26.86,27.11,26.83,27.11,134429.0,25.1194,25.3532,25.0913,25.3532,134429.0
2022-07-27 15:30:00,27.12,27.27,27.08,27.19,422675.0,25.3625,25.5028,25.3251,25.428,422675.0
2022-07-28 09:30:00,27.25,27.37,26.85,26.93,102352.0,25.4841,25.5963,25.11,25.1848,102352.0
2022-07-28 10:00:00,26.94,26.96,26.73,26.91,72612.0,25.1942,25.2129,24.9978,25.1661,72612.0
2022-07-28 10:30:00,26.92,27.12,26.82,27.11,68613.0,25.1755,25.3625,25.082,25.3532,68613.0
2022-07-28 11:00:00,27.12,27.3,27.1,27.26,81042.0,25.3625,25.5309,25.3438,25.4935,81042.0
2022-07-28 11:30:00,27.27,27.4,27.2,27.36,59784.0,25.5028,25.6244,25.4373,25.587,59784.0
2022-07-28 12:00:00,27.36,27.46,27.36,27.43,86099.0,25.587,25.6805,25.587,25.6524,86099.0
2022-07-28 12:30:00,27.43,27.66,27.43,27.65,110187.0,25.6524,25.8675,25.6524,25.8582,110187.0
2022-07-28 13:00:00,27.65,27.84,27.62,27.83,146728.0,25.8582,26.0359,25.8301,26.0265,146728.0
2022-07-28 13:30:00,27.82,27.91,27.71,27.82,156010.0,26.0172,26.1013,25.9143,26.0172,156010.0
2022-07-28 14:00:00,27.82,27.83,27.7,27.73,52815.0,26.0172,26.0265,25.9049,25.933,52815.0
2022-07-28 14:30:00,27.73,27.78,27.69,27.75,62820.0,25.933,25.9798,25.8956,25.9517,62820.0
2022-07-28 15:00:00,27.74,27.87,27.74,27.76,82002.0,25.9424,26.0639,25.9424,25.9611,82002.0
2022-07-28 15:30:00,27.77,27.91,27.69,27.87,293592.0,25.9704,26.1013,25.8956,26.0639,293592.0
2022-07-29 09:30:00,28.0,28.12,27.56,27.78,112764.0,26.1855,26.2977,25.774,25.9798,112764.0
2022-07-29 10:00:00,27.76,27.97,27.73,27.79,77553.0,25.9611,26.1574,25.933,25.9891,77553.0
2022-07-29 10:30:00,27.78,27.91,27.68,27.74,76761.0,25.9798,26.1013,25.8862,25.9424,76761.0
2022-07-29 11:00:00,27.74,27.8,27.57,27.64,50311.0,25.9424,25.9985,25.7834,25.8488,50311.0
2022-07-29 11:30:00,27.65,27.89,27.6,27.86,57644.0,25.8582,26.0826,25.8114,26.0546,57644.0
2022-07-29 12:00:00,27.86,27.87,27.67,27.78,66001.0,26.0546,26.0639,25.8769,25.9798,66001.0
2022-07-29 12:30:00,27.78,27.94,27.76,27.89,68325.0,25.9798,26.1294,25.9611,26.0826,68325.0
2022-07-29 13:00:00,27.9,27.99,27.86,27.89,56489.0,26.092,26.1762,26.0546,26.0826,56489.0
2022-07-29 13:30:00,27.89,28.07,27.86,28.05,72271.0,26.0826,26.251,26.0546,26.2323,72271.0
2022-07-29 14:00:00,28.05,28.27,28.05,28.21,82028.0,26.2323,26.438,26.2323,26.3819,82028.0
2022-07-29 14:30:00,28.22,28.35,28.2,28.33,78621.0,26.3912,26.5128,26.3725,26.4941,78621.0
2022-07-29 15:00:00,28.33,28.39,28.25,28.29,88424.0,26.4941,26.5502,26.4193,26.4567,88424.0
2022-07-29 15:30:00,28.29,28.49,28.28,28.36,360227.0,26.4567,26.6437,26.4474,26.5222,360227.0
2022-08-01 09:30:00,28.26,28.74,27.97,28.64,118617.0,26.4287,26.8775,26.1574,26.784,118617.0
2022-08-01 10:00:00,28.61,28.78,28.23,28.31,103782.0,26.756,26.915,26.4006,26.4754,103782.0
2022-08-01 10:30:00,28.31,28.61,28.3,28.59,79015.0,26.4754,26.756,26.4661,26.7373,79015.0
2022-08-01 11:00:00,28.6,28.67,28.33,28.54,74769.0,26.7466,26.8121,26.4941,26.6905,74769.0
2022-08-01 11:30:00,28.55,28.7,28.45,28.67,60601.0,26.6999,26.8401,26.6063,26.8121,60601.0
2022-08-01 12:00:00,28.67,28.76,28.54,28.65,51328.0,26.8121,26.8963,26.6905,26.7934,51328.0
2022-08-01 12:30:00,28.66,28.77,28.64,28.73,35217.0,26.8027,26.9056,26.784,26.8682,35217.0
2022-08-01 13:00:00,28.73,28.74,28.58,28.59,55713.0,26.8682,26.8775,26.7279,26.7373,55713.0
2022-08-01 13:30:00,28.59,28.62,28.45,28.54,52727.0,26.7373,26.7653,26.6063,26.6905,52727.0
2022-08-01 14:00:00,28.54,28.67,28.48,28.6,95756.0,26.6905,26.8121,26.6344,26.7466,95756.0
2022-08-01 14:30:00,28.6,28.71,28.55,28.67,61049.0,26.7466,26.8495,26.6999,26.8121,61049.0
2022-08-01 15:00:00,28.65,28.79,28.62,28.68,72494.0,26.7934,26.9243,26.7653,26.8214,72494.0
2022-08-01 15:30:00,28.67,28.72,28.55,28.65,291287.0,26.8121,26.8588,26.6999,26.7934,291287.0
2022-08-02 09:30:00,28.36,28.54,28.12,28.29,106403.0,26.5222,26.6905,26.2977,26.4567,106403.0
2022-08-02 10:00:00,28.29,28.33,28.14,28.2,33528.0,26.4567,26.4941,26.3164,26.3725,33528.0
2022-08-02 10:30:00,28.21,28.35,28.13,28.24,63340.0,26.3819,26.5128,26.3071,26.4099,63340.0
2022-08-02 11:00:00,28.22,28.34,28.14,28.33,66549.0,26.3912,26.5035,26.3164,26.4941,66549.0
2022-08-02 11:30:00,28.33,28.38,28.23,28.24,36563.0,26.4941,26.5409,26.4006,26.4099,36563.0
2022-08-02 12:00:00,28.24,28.43,28.24,28.35,37683.0,26.4099,26.5876,26.4099,26.5128,37683.0
2022-08-02 12:30:00,28.36,28.43,28.32,28.4,44364.0,26.5222,26.5876,26.4848,26.5596,44364.0
2022-08-02 13:00:00,28.39,28.45,28.26,28.26,40345.0,26.5502,26.6063,26.4287,26.4287,40345.0
2022-08-02 13:30:00,28.25,28.26,28.05,28.15,69690.0,26.4193,26.4287,26.2323,26.3258,69690.0
2022-08-02 14:00:00,28.15,28.21,28.12,28.19,55617.0,26.3258,26.3819,26.2977,26.3632,55617.0
2022-08-02 14:30:00,28.19,28.32,28.15,28.18,94548.0,26.3632,26.4848,26.3258,26.3538,94548.0
2022-08-02 15:00:00,28.18,28.24,28.09,28.13,75355.0,26.3538,26.4099,26.2697,26.3071,75355.0
2022-08-02 15:30:00,28.13,28.15,27.93,27.94,224367.0,26.3071,26.3258,26.12,26.1294,224367.0
2022-08-03 09:30:00,28.32,28.67,28.25,28.49,96604.0,26.4848,26.8121,26.4193,26.6437,96604.0
2022-08-03 10:00:00,28.48,28.5,28.09,28.29,51456.0,26.6344,26.6531,26.2697,26.4567,51456.0
2022-08-03 10:30:00,28.32,28.34,28.0,28.02,44298.0,26.4848,26.5035,26.1855,26.2042,44298.0
2022-08-03 11:00:00,28.03,28.15,27.9,28.12,57224.0,26.2136,26.3258,26.092,26.2977,57224.0
2022-08-03 11:30:00,28.1,28.34,28.07,28.21,96397.0,26.279,26.5035,26.251,26.3819,96397.0
2022-08-03 12:00:00,28.2,28.23,28.06,28.15,176210.0,26.3725,26.4006,26.2416,26.3258,176210.0
2022-08-03 12:30:00,28.17,28.49,28.15,28.39,86611.0,26.3445,26.6437,26.3258,26.5502,86611.0
2022-08-03 13:00:00,28.4,28.51,28.4,28.49,72563.0,26.5596,26.6625,26.5596,26.6437,72563.0
2022-08-03 13:30:00,28.5,28.53,28.35,28.4,77056.0,26.6531,26.6812,26.5128,26.5596,77056.0
2022-08-03 14:00:00,28.39,28.45,28.34,28.44,64079.0,26.5502,26.6063,26.5035,26.597,64079.0
2022-08-03 14:30:00,28.44,28.56,28.42,28.52,54858.0,26.597,26.7092,26.5783,26.6718,54858.0
2022-08-03 15:00:00,28.52,28.72,28.5,28.71,73571.0,26.6718,26.8588,26.6531,26.8495,73571.0
2022-08-03 15:30:00,28.71,28.8,28.6,28.61,197208.0,26.8495,26.9337,26.7466,26.756,197208.0
2022-08-04 09:30:00,28.77,28.77,28.34,28.71,163313.0,26.9056,26.9056,26.5035,26.8495,163313.0
2022-08-04 10:00:00,28.74,28.74,28.35,28.45,49297.0,26.8775,26.8775,26.5128,26.6063,49297.0
2022-08-04 10:30:00,28.41,28.52,28.2,28.29,49843.0,26.5689,26.6718,26.3725,26.4567,49843.0
2022-08-04 11:00:00,28.29,28.5,28.28,28.45,71824.0,26.4567,26.6531,26.4474,26.6063,71824.0
2022-08-04 11:30:00,28.46,28.48,28.25,28.3,55916.0,26.6157,26.6344,26.4193,26.4661,55916.0
2022-08-04 12:00:00,28.28,28.4,28.24,28.39,38703.0,26.4474,26.5596,26.4099,26.5502,38703.0
2022-08-04 12:30:00,28.39,28.39,28.22,28.33,38893.0,26.5502,26.5502,26.3912,26.4941,38893.0
2022-08-04 13:00:00,28.34,28.4,28.28,28.39,50537.0,26.5035,26.5596,26.4474,26.5502,50537.0
2022-08-04 13:30:00,28.38,28.44,28.35,28.42,41671.0,26.5409,26.597,26.5128,26.5783,41671.0
2022-08-04 14:00:00,28.43,28.43,28.3,28.36,42334.0,26.5876,26.5876,26.4661,26.5222,42334.0
2022-08-04 14:30:00,28.36,28.39,28.27,28.31,36840.0,26.5222,26.5502,26.438,26.4754,36840.0
2022-08-04 15:00:00,28.32,28.48,28.27,28.38,63323.0,26.4848,26.6344,26.438,26.5409,63323.0
2022-08-04 15:30:00,28.37,28.45,28.31,28.41,243392.0,26.5315,26.6063,26.4754,26.5689,243392.0
2022-08-05 09:30:00,28.27,28.44,28.05,28.43,86668.0,26.438,26.597,26.2323,26.5876,86668.0
2022-08-05 10:00:00,28.42,28.71,28.34,28.58,76555.0,26.5783,26.8495,26.5035,26.7279,76555.0
2022-08-05 10:30:00,28.59,28.64,28.49,28.52,71189.0,26.7373,26.784,26.6437,26.6718,71189.0
2022-08-05 11:00:00,28.53,28.54,28.12,28.12,64998.0,26.6812,26.6905,26.2977,26.2977,64998.0
2022-08-05 11:30:00,28.12,28.33,28.09,28.28,61801.0,26.2977,26.4941,26.2697,26.4474,61801.0
2022-08-05 12:00:00,28.27,28.37,28.25,28.27,37545.0,26.438,26.5315,26.4193,26.438,37545.0
2022-08-05 12:30:00,28.27,28.44,28.18,28.44,36985.0,26.438,26.597,26.3538,26.597,36985.0
2022-08-05 13:00:00,28.44,28.46,28.31,28.33,39863.0,26.597,26.6157,26.4754,26.4941,39863.0
2022-08-05 13:30:00,28.32,28.41,28.3,28.39,40728.0,26.4848,26.5689,26.4661,26.5502,40728.0
2022-08-05 14:00:00,28.38,28.41,28.23,28.23,39743.0,26.5409,26.5689,26.4006,26.4006,39743.0
2022-08-05 14:30:00,28.24,28.31,28.17,28.2,39116.0,26.4099,26.4754,26.3445,26.3725,39116.0
2022-08-05 15:00:00,28.21,28.27,28.14,28.26,68713.0,26.3819,26.438,26.3164,26.4287,68713.0
2022-08-05 15:30:00,28.26,28.35,28.18,28.3,204506.0,26.4287,26.5128,26.3538,26.4661,204506.0
2022-08-08 09:30:00,28.68,29.79,28.48,29.75,157685.0,26.8214,27.8595,26.6344,27.8221,157685.0
2022-08-08 10:00:00,29.75,30.27,29.72,30.25,152889.0,27.8221,28.3084,27.794,28.2897,152889.0
2022-08-08 10:30:00,30.25,30.54,30.2,30.52,195072.0,28.2897,28.5609,28.2429,28.5422,195072.0
2022-08-08 11:00:00,30.52,30.9,30.51,30.62,328590.0,28.5422,28.8976,28.5328,28.6357,328590.0
2022-08-08 11:30:00,30.62,30.67,30.32,30.46,181216.0,28.6357,28.6825,28.3552,28.4861,181216.0
2022-08-08 12:00:00,30.46,30.48,30.01,30.05,75595.0,28.4861,28.5048,28.0652,28.1027,75595.0
2022-08-08 12:30:00,30.03,30.07,29.95,30.02,55524.0,28.084,28.1214,28.0091,28.0746,55524.0
2022-08-08 13:00:00,30.02,30.11,29.93,29.96,78523.0,28.0746,28.1588,27.9904,28.0185,78523.0
2022-08-08 13:30:00,29.96,30.04,29.82,30.01,89159.0,28.0185,28.0933,27.8876,28.0652,89159.0
2022-08-08 14:00:00,30.01,30.23,29.93,30.18,94891.0,28.0652,28.271,27.9904,28.2242,94891.0
2022-08-08 14:30:00,30.17,30.22,29.9,29.96,65489.0,28.2149,28.2616,27.9624,28.0185,65489.0
2022-08-08 15:00:00,29.96,29.96,29.83,29.91,96962.0,28.0185,28.0185,27.8969,27.9717,96962.0
2022-08-08 15:30:00,29.88,29.97,29.85,29.86,451597.0,27.9437,28.0278,27.9156,27.925,451597.0
2022-08-09 09:30:00,29.55,29.7,28.98,28.98,108553.0,27.6351,27.7753,27.102,27.102,108553.0
2022-08-09 10:00:00,28.97,28.97,28.64,28.95,155929.0,27.0926,27.0926,26.784,27.0739,155929.0
2022-08-09 10:30:00,28.94,29.04,28.73,28.88,57690.0,27.0646,27.1581,26.8682,27.0085,57690.0
2022-08-09 11:00:00,28.89,29.01,28.75,28.84,45791.0,27.0178,27.1301,26.8869,26.9711,45791.0
2022-08-09 11:30:00,28.83,29.07,28.82,28.87,53195.0,26.9617,27.1862,26.9524,26.9991,53195.0
2022-08-09 12:00:00,28.87,29.01,28.8,28.98,43497.0,26.9991,27.1301,26.9337,27.102,43497.0
2022-08-09 12:30:00,28.97,29.06,28.93,28.98,47698.0,27.0926,27.1768,27.0552,27.102,47698.0
2022-08-09 13:00:00,28.98,28.99,28.87,28.91,53600.0,27.102,27.1113,26.9991,27.0365,53600.0
2022-08-09 13:30:00,28.9,28.99,28.85,28.96,57489.0,27.0272,27.1113,26.9804,27.0833,57489.0
2022-08-09 14:00:00,28.96,28.97,28.85,28.89,68807.0,27.0833,27.0926,26.9804,27.0178,68807.0
2022-08-09 14:30:00,28.9,29.08,28.88,29.04,51872.0,27.0272,27.1955,27.0085,27.1581,51872.0
2022-08-09 15:00:00,29.04,29.04,28.9,28.91,70295.0,27.1581,27.1581,27.0272,27.0365,70295.0
2022-08-09 15:30:00,28.92,29.08,28.79,29.08,347857.0,27.0459,27.1955,26.9243,27.1955,347857.0
2022-08-10 09:30:00,29.77,30.14,29.73,29.89,98907.0,27.8408,28.1868,27.8034,27.953,98907.0
2022-08-10 10:00:00,29.89,30.12,29.86,29.86,122314.0,27.953,28.1681,27.925,27.925,122314.0
2022-08-10 10:30:00,29.86,30.19,29.83,30.15,55059.0,27.925,28.2336,27.8969,28.1962,55059.0
2022-08-10 11:00:00,30.16,30.37,30.13,30.28,61413.0,28.2055,28.4019,28.1775,28.3178,61413.0
2022-08-10 11:30:00,30.27,30.32,30.18,30.3,50077.0,28.3084,28.3552,28.2242,28.3365,50077.0
2022-08-10 12:00:00,30.3,30.38,30.13,30.22,54563.0,28.3365,28.4113,28.1775,28.2616,54563.0
2022-08-10 12:30:00,30.2,30.26,30.16,30.23,38989.0,28.2429,28.299,28.2055,28.271,38989.0
2022-08-10 13:00:00,30.23,30.27,30.19,30.2,38247.0,28.271,28.3084,28.2336,28.2429,38247.0
2022-08-10 13:30:00,30.2,30.3,30.17,30.24,49571.0,28.2429,28.3365,28.2149,28.2803,49571.0
2022-08-10 14:00:00,30.22,30.28,30.11,30.13,52006.0,28.2616,28.3178,28.1588,28.1775,52006.0
2022-08-10 14:30:00,30.13,30.19,30.05,30.06,57613.0,28.1775,28.2336,28.1027,28.112,57613.0
2022-08-10 15:00:00,30.05,30.12,30.02,30.07,57040.0,28.1027,28.1681,28.0746,28.1214,57040.0
2022-08-10 15:30:00,30.06,30.1,29.84,29.9,275843.0,28.112,28.1494,27.9063,27.9624,275843.0
2022-08-11 09:30:00,30.35,30.92,30.25,30.82,94387.0,28.3832,28.9163,28.2897,28.8228,94387.0
2022-08-11 10:00:00,30.79,31.24,30.77,31.13,101387.0,28.7947,29.2155,28.776,29.1127,101387.0
2022-08-11 10:30:00,31.14,31.34,31.13,31.15,89356.0,29.122,29.3091,29.1127,29.1314,89356.0
2022-08-11 11:00:00,31.13,31.13,30.56,30.7,57912.0,29.1127,29.1127,28.5796,28.7105,57912.0
2022-08-11 11:30:00,30.7,30.72,30.46,30.56,56537.0,28.7105,28.7292,28.4861,28.5796,56537.0
2022-08-11 12:00:00,30.57,30.69,30.54,30.66,58096.0,28.589,28.7012,28.5609,28.6731,58096.0
2022-08-11 12:30:00,30.66,30.82,30.6,30.76,45484.0,28.6731,28.8228,28.617,28.7666,45484.0
2022-08-11 13:00:00,30.78,30.91,30.73,30.83,43449.0,28.7853,28.9069,28.7386,28.8321,43449.0
2022-08-11 13:30:00,30.83,31.01,30.83,30.93,49403.0,28.8321,29.0004,28.8321,28.9256,49403.0
2022-08-11 14:00:00,30.94,30.98,30.81,30.94,53322.0,28.935,28.9724,28.8134,28.935,53322.0
2022-08-11 14:30:00,30.93,30.94,30.68,30.74,69681.0,28.9256,28.935,28.6918,28.7479,69681.0
2022-08-11 15:00:00,30.73,30.85,30.71,30.82,53128.0,28.7386,28.8508,28.7199,28.8228,53128.0
2022-08-11 15:30:00,30.82,31.07,30.77,30.85,410896.0,28.8228,29.0566,28.776,28.8508,410896.0
2022-08-12 09:30:00,31.1,31.3,30.7,30.8,82137.0,29.0846,29.2717,28.7105,28.8041,82137.0
2022-08-12 10:00:00,30.78,30.98,30.6,30.94,90584.0,28.7853,28.9724,28.617,28.935,90584.0
2022-08-12 10:30:00,30.95,30.97,30.71,30.87,47255.0,28.9443,28.963,28.7199,28.8695,47255.0
2022-08-12 11:00:00,30.85,31.13,30.84,31.05,47778.0,28.8508,29.1127,28.8415,29.0379,47778.0
2022-08-12 11:30:00,31.04,31.18,31.01,31.16,36826.0,29.0285,29.1594,29.0004,29.1407,36826.0
2022-08-12 12:00:00,31.17,31.23,31.09,31.22,35592.0,29.1501,29.2062,29.0753,29.1968,35592.0
2022-08-12 12:30:00,31.22,31.25,31.15,31.22,49942.0,29.1968,29.2249,29.1314,29.1968,49942.0
2022-08-12 13:00:00,31.21,31.3,31.15,31.27,57452.0,29.1875,29.2717,29.1314,29.2436,57452.0
2022-08-12 13:30:00,31.26,31.34,31.22,31.29,49704.0,29.2342,29.3091,29.1968,29.2623,49704.0
2022-08-12 14:00:00,31.3,31.38,31.23,31.3,49464.0,29.2717,29.3465,29.2062,29.2717,49464.0
2022-08-12 14:30:00,31.31,31.41,31.3,31.38,49716.0,29.281,29.3745,29.2717,29.3465,49716.0
2022-08-12 15:00:00,31.38,31.48,31.35,31.42,61475.0,29.3465,29.44,29.3184,29.3839,61475.0
2022-08-12 15:30:00,31.42,31.55,31.41,31.54,262521.0,29.3839,29.5055,29.3745,29.4961,262521.0
2022-08-15 09:30:00,31.15,31.64,31.09,31.6,84735.0,29.1314,29.5896,29.0753,29.5522,84735.0
2022-08-15 10:00:00,31.52,31.61,31.21,31.29,78616.0,29.4774,29.5616,29.1875,29.2623,78616.0
2022-08-15 10:30:00,31.29,31.41,31.18,31.26,58806.0,29.2623,29.3745,29.1594,29.2342,58806.0
2022-08-15 11:00:00,31.26,31.34,31.05,31.17,70121.0,29.2342,29.3091,29.0379,29.1501,70121.0
2022-08-15 11:30:00,31.18,31.37,31.17,31.33,47749.0,29.1594,29.3371,29.1501,29.2997,47749.0
2022-08-15 12:00:00,31.33,31.33,31.11,31.12,43017.0,29.2997,29.2997,29.094,29.1033,43017.0
2022-08-15 12:30:00,31.11,31.21,31.09,31.19,49953.0,29.094,29.1875,29.0753,29.1688,49953.0
2022-08-15 13:00:00,31.18,31.23,31.05,31.07,44789.0,29.1594,29.2062,29.0379,29.0566,44789.0
2022-08-15 13:30:00,31.07,31.12,31.0,31.06,57316.0,29.0566,29.1033,28.9911,29.0472,57316.0
2022-08-15 14:00:00,31.07,31.09,30.98,31.09,57750.0,29.0566,29.0753,28.9724,29.0753,57750.0
2022-08-15 14:30:00,31.09,31.19,31.07,31.15,63245.0,29.0753,29.1688,29.0566,29.1314,63245.0
2022-08-15 15:00:00,31.15,31.34,31.14,31.29,67449.0,29.1314,29.3091,29.122,29.2623,67449.0
2022-08-15 15:30:00,31.3,31.47,31.28,31.44,315900.0,29.2717,29.4306,29.2529,29.4026,315900.0
2022-08-16 09:30:00,31.5,32.07,31.41,32.05,109860.0,29.4587,29.9918,29.3745,29.973,109860.0
2022-08-16 10:00:00,32.03,32.3,31.85,32.24,126141.0,29.9543,30.2068,29.786,30.1507,126141.0
2022-08-16 10:30:00,32.24,32.25,31.93,32.15,88413.0,30.1507,30.1601,29.8608,30.0666,88413.0
2022-08-16 11:00:00,32.14,32.68,32.13,32.65,91023.0,30.0572,30.5622,30.0479,30.5342,91023.0
2022-08-16 11:30:00,32.67,32.81,32.52,32.77,82153.0,30.5529,30.6838,30.4126,30.6464,82153.0
2022-08-16 12:00:00,32.78,32.91,32.72,32.8,113325.0,30.6557,30.7773,30.5996,30.6744,113325.0
2022-08-16 12:30:00,32.79,32.94,32.76,32.88,92178.0,30.6651,30.8054,30.637,30.7493,92178.0
2022-08-16 13:00:00,32.9,33.09,32.9,33.06,197983.0,30.768,30.9457,30.768,30.9176,197983.0
2022-08-16 13:30:00,33.09,33.2,33.01,33.2,115795.0,30.9457,31.0485,30.8708,31.0485,115795.0
2022-08-16 14:00:00,33.2,33.2,32.84,32.86,103450.0,31.0485,31.0485,30.7119,30.7306,103450.0
2022-08-16 14:30:00,32.86,32.92,32.38,32.44,130466.0,30.7306,30.7867,30.2817,30.3378,130466.0
2022-08-16 15:00:00,32.44,32.48,32.35,32.43,111807.0,30.3378,30.3752,30.2536,30.3284,111807.0
2022-08-16 15:30:00,32.44,32.54,32.33,32.43,374472.0,30.3378,30.4313,30.2349,30.3284,374472.0
2022-08-17 09:30:00,31.71,32.32,31.55,32.25,149667.0,29.6551,30.2256,29.5055,30.1601,149667.0
2022-08-17 10:00:00,32.27,32.35,31.95,32.08,112116.0,30.1788,30.2536,29.8795,30.0011,112116.0
2022-08-17 10:30:00,32.08,32.19,31.92,31.99,64077.0,30.0011,30.104,29.8515,29.9169,64077.0
2022-08-17 11:00:00,31.99,32.15,31.86,31.91,79095.0,29.9169,30.0666,29.7954,29.8421,79095.0
2022-08-17 11:30:00,31.92,31.92,31.53,31.78,113550.0,29.8515,29.8515,29.4867,29.7205,113550.0
2022-08-17 12:00:00,31.77,32.0,31.76,31.97,71916.0,29.7112,29.9263,29.7018,29.8982,71916.0
2022-08-17 12:30:00,31.95,32.18,31.93,32.15,55029.0,29.8795,30.0946,29.8608,30.0666,55029.0
2022-08-17 13:00:00,32.15,32.27,32.07,32.2,90123.0,30.0666,30.1788,29.9918,30.1133,90123.0
2022-08-17 13:30:00,32.2,32.29,32.14,32.26,50439.0,30.1133,30.1975,30.0572,30.1694,50439.0
2022-08-17 14:00:00,32.26,32.57,32.17,32.57,99252.0,30.1694,30.4594,30.0853,30.4594,99252.0
2022-08-17 14:30:00,32.58,32.75,32.54,32.59,119802.0,30.4687,30.6277,30.4313,30.4781,119802.0
2022-08-17 15:00:00,32.57,32.69,32.37,32.4,175471.0,30.4594,30.5716,30.2723,30.3004,175471.0
2022-08-17 15:30:00,32.4,32.54,32.3,32.45,581269.0,30.3004,30.4313,30.2068,30.3471,581269.0
2022-08-18 09:30:00,32.27,32.46,31.95,32.34,120455.0,30.1788,30.3565,29.8795,30.2443,120455.0
2022-08-18 10:00:00,32.36,32.4,32.26,32.32,119471.0,30.263,30.3004,30.1694,30.2256,119471.0
2022-08-18 10:30:00,32.31,32.95,32.22,32.7,105346.0,30.2162,30.8147,30.132,30.5809,105346.0
2022-08-18 11:00:00,32.72,32.72,32.29,32.34,122910.0,30.5996,30.5996,30.1975,30.2443,122910.0
2022-08-18 11:30:00,32.34,32.54,32.1,32.1,112713.0,30.2443,30.4313,30.0198,30.0198,112713.0
2022-08-18 12:00:00,32.11,32.15,31.86,31.9,259077.0,30.0292,30.0666,29.7954,29.8328,259077.0
2022-08-18 12:30:00,31.89,32.05,31.88,31.93,97005.0,29.8234,29.973,29.8141,29.8608,97005.0
2022-08-18 13:00:00,31.94,31.99,31.85,31.98,90624.0,29.8702,29.9169,29.786,29.9076,90624.0
2022-08-18 13:30:00,31.98,32.06,31.81,31.87,175909.0,29.9076,29.9824,29.7486,29.8047,175909.0
2022-08-18 14:00:00,31.88,31.93,31.8,31.88,153795.0,29.8141,29.8608,29.7392,29.8141,153795.0
2022-08-18 14:30:00,31.88,32.06,31.78,31.97,139560.0,29.8141,29.9824,29.7205,29.8982,139560.0
2022-08-18 15:00:00,31.98,32.3,31.95,32.16,224009.0,29.9076,30.2068,29.8795,30.0759,224009.0
2022-08-18 15:30:00,32.16,32.22,31.96,32.0,614769.0,30.0759,30.132,29.8889,29.9263,614769.0
2022-08-19 09:30:00,39.59,40.0,38.45,38.64,6205257.0,37.0244,37.4079,35.9583,36.136,6205257.0
2022-08-19 10:00:00,38.64,39.5,38.26,39.14,2964190.0,36.136,36.9403,35.7806,36.6036,2964190.0
2022-08-19 10:30:00,39.12,39.48,38.14,38.58,2288642.0,36.5849,36.9216,35.6684,36.0799,2288642.0
2022-08-19 11:00:00,38.59,38.88,38.15,38.75,1450180.0,36.0892,36.3604,35.6777,36.2389,1450180.0
2022-08-19 11:30:00,38.77,39.24,38.6,39.02,1438853.0,36.2576,36.6971,36.0986,36.4914,1438853.0
2022-08-19 12:00:00,39.05,39.07,38.46,38.51,993148.0,36.5194,36.5381,35.9677,36.0144,993148.0
2022-08-19 12:30:00,38.49,38.88,38.31,38.77,630746.0,35.9957,36.3604,35.8274,36.2576,630746.0
2022-08-19 13:00:00,38.77,38.8,38.25,38.55,617704.0,36.2576,36.2856,35.7713,36.0518,617704.0
2022-08-19 13:30:00,38.54,38.58,38.25,38.3,560718.0,36.0425,36.0799,35.7713,35.818,560718.0
2022-08-19 14:00:00,38.28,38.68,38.2,38.63,725459.0,35.7993,36.1734,35.7245,36.1266,725459.0
2022-08-19 14:30:00,38.62,38.75,38.25,38.36,819709.0,36.1173,36.2389,35.7713,35.8741,819709.0
2022-08-19 15:00:00,38.36,38.9,38.27,38.75,984292.0,35.8741,36.3791,35.79,36.2389,984292.0
2022-08-19 15:30:00,38.74,38.9,38.25,38.39,1662509.0,36.2295,36.3791,35.7713,35.9022,1662509.0
2022-08-22 09:30:00,38.02,38.58,37.87,38.43,954178.0,35.5562,36.0799,35.4159,35.9396,954178.0
2022-08-22 10:00:00,38.44,38.46,37.38,37.66,740191.0,35.949,35.9677,34.9576,35.2195,740191.0
2022-08-22 10:30:00,37.68,37.99,37.43,37.88,428223.0,35.2382,35.5281,35.0044,35.4252,428223.0
2022-08-22 11:00:00,37.89,38.07,37.76,37.78,342449.0,35.4346,35.6029,35.313,35.3317,342449.0
2022-08-22 11:30:00,37.76,38.02,37.74,37.78,194547.0,35.313,35.5562,35.2943,35.3317,194547.0
2022-08-22 12:00:00,37.78,37.85,37.4,37.46,358751.0,35.3317,35.3972,34.9763,35.0325,358751.0
2022-08-22 12:30:00,37.44,37.52,37.34,37.44,150592.0,35.0138,35.0886,34.9202,35.0138,150592.0
2022-08-22 13:00:00,37.45,37.54,37.28,37.47,257720.0,35.0231,35.1073,34.8641,35.0418,257720.0
2022-08-22 13:30:00,37.47,37.51,37.18,37.2,185952.0,35.0418,35.0792,34.7706,34.7893,185952.0
2022-08-22 14:00:00,37.18,37.24,37.06,37.16,159901.0,34.7706,34.8267,34.6584,34.7519,159901.0
2022-08-22 14:30:00,37.16,37.16,36.94,37.02,134786.0,34.7519,34.7519,34.5462,34.621,134786.0
2022-08-22 15:00:00,37.02,37.14,36.85,36.97,208726.0,34.621,34.7332,34.462,34.5742,208726.0
2022-08-22 15:30:00,36.97,37.11,36.81,36.87,798927.0,34.5742,34.7051,34.4246,34.4807,798927.0
2022-08-23 09:30:00,37.27,37.85,37.05,37.52,336796.0,34.8548,35.3972,34.649,35.0886,336796.0
2022-08-23 10:00:00,37.51,37.95,37.32,37.33,192465.0,35.0792,35.4907,34.9015,34.9109,192465.0
2022-08-23 10:30:00,37.34,37.5,37.08,37.22,193534.0,34.9202,35.0699,34.6771,34.808,193534.0
2022-08-23 11:00:00,37.22,37.36,37.07,37.21,140610.0,34.808,34.9389,34.6677,34.7987,140610.0
2022-08-23 11:30:00,37.26,37.42,37.18,37.31,126324.0,34.8454,34.9951,34.7706,34.8922,126324.0
2022-08-23 12:00:00,37.3,37.36,37.18,37.27,70424.0,34.8828,34.9389,34.7706,34.8548,70424.0
2022-08-23 12:30:00,37.27,37.34,37.06,37.19,75310.0,34.8548,34.9202,34.6584,34.78,75310.0
2022-08-23 13:00:00,37.18,37.29,37.15,37.28,77000.0,34.7706,34.8735,34.7426,34.8641,77000.0
2022-08-23 13:30:00,37.27,37.32,37.07,37.14,73353.0,34.8548,34.9015,34.6677,34.7332,73353.0
2022-08-23 14:00:00,37.14,37.41,37.1,37.38,100457.0,34.7332,34.9857,34.6958,34.9576,100457.0
2022-08-23 14:30:00,37.37,37.37,37.15,37.2,97240.0,34.9483,34.9483,34.7426,34.7893,97240.0
2022-08-23 15:00:00,37.21,37.24,36.9,36.93,116685.0,34.7987,34.8267,34.5088,34.5368,116685.0
2022-08-23 15:30:00,36.93,36.93,36.69,36.74,420581.0,34.5368,34.5368,34.3124,34.3591,420581.0
2022-08-24 09:30:00,36.36,36.48,35.61,35.97,287467.0,34.0037,34.116,33.3023,33.639,287467.0
2022-08-24 10:00:00,35.99,36.35,35.87,36.23,190611.0,33.6577,33.9944,33.5455,33.8822,190611.0
2022-08-24 10:30:00,36.25,36.45,36.15,36.39,135817.0,33.9009,34.0879,33.8074,34.0318,135817.0
2022-08-24 11:00:00,36.4,36.58,36.34,36.36,117124.0,34.0412,34.2095,33.985,34.0037,117124.0
2022-08-24 11:30:00,36.37,36.81,36.37,36.8,139928.0,34.0131,34.4246,34.0131,34.4152,139928.0
2022-08-24 12:00:00,36.81,37.11,36.81,37.05,114028.0,34.4246,34.7051,34.4246,34.649,114028.0
2022-08-24 12:30:00,37.05,37.06,36.7,36.8,74407.0,34.649,34.6584,34.3217,34.4152,74407.0
2022-08-24 13:00:00,36.79,36.81,36.54,36.66,77845.0,34.4059,34.4246,34.1721,34.2843,77845.0
2022-08-24 13:30:00,36.66,36.73,36.56,36.7,59627.0,34.2843,34.3498,34.1908,34.3217,59627.0
2022-08-24 14:00:00,36.7,36.74,36.57,36.65,96610.0,34.3217,34.3591,34.2001,34.275,96610.0
2022-08-24 14:30:00,36.65,36.72,36.57,36.65,107176.0,34.275,34.3404,34.2001,34.275,107176.0
2022-08-24 15:00:00,36.64,36.7,36.46,36.48,131195.0,34.2656,34.3217,34.0973,34.116,131195.0
2022-08-24 15:30:00,36.49,36.53,36.4,36.48,366321.0,34.1253,34.1627,34.0412,34.116,366321.0
2022-08-25 09:30:00,36.3,37.44,36.17,37.41,161187.0,33.9476,35.0138,33.8261,34.9857,161187.0
2022-08-25 10:00:00,37.43,37.66,37.34,37.62,95955.0,35.0044,35.2195,34.9202,35.1821,95955.0
2022-08-25 10:30:00,37.66,37.74,37.34,37.38,82369.0,35.2195,35.2943,34.9202,34.9576,82369.0
2022-08-25 11:00:00,37.39,37.39,37.15,37.29,107261.0,34.967,34.967,34.7426,34.8735,107261.0
2022-08-25 11:30:00,37.31,37.47,37.25,37.47,167485.0,34.8922,35.0418,34.8361,35.0418,167485.0
2022-08-25 12:00:00,37.48,37.51,37.33,37.45,61344.0,35.0512,35.0792,34.9109,35.0231,61344.0
2022-08-25 12:30:00,37.46,37.63,37.43,37.6,94360.0,35.0325,35.1914,35.0044,35.1634,94360.0
2022-08-25 13:00:00,37.61,37.71,37.49,37.62,74184.0,35.1727,35.2663,35.0605,35.1821,74184.0
2022-08-25 13:30:00,37.62,37.79,37.59,37.67,95072.0,35.1821,35.3411,35.154,35.2289,95072.0
2022-08-25 14:00:00,37.67,37.69,37.5,37.63,108760.0,35.2289,35.2476,35.0699,35.1914,108760.0
2022-08-25 14:30:00,37.62,37.74,37.55,37.6,114192.0,35.1821,35.2943,35.1166,35.1634,114192.0
2022-08-25 15:00:00,37.6,37.81,37.57,37.79,128131.0,35.1634,35.3598,35.1353,35.3411,128131.0
2022-08-25 15:30:00,37.79,37.96,37.76,37.96,387832.0,35.3411,35.5001,35.313,35.5001,387832.0
2022-08-26 09:30:00,37.99,38.22,37.69,37.82,129634.0,35.5281,35.7432,35.2476,35.3691,129634.0
2022-08-26 10:00:00,37.79,37.94,37.06,37.06,202951.0,35.3411,35.4814,34.6584,34.6584,202951.0
2022-08-26 10:30:00,37.05,37.07,36.65,36.77,198128.0,34.649,34.6677,34.275,34.3872,198128.0
2022-08-26 11:00:00,36.72,36.89,36.62,36.8,142887.0,34.3404,34.4994,34.2469,34.4152,142887.0
2022-08-26 11:30:00,36.81,36.91,36.72,36.81,68591.0,34.4246,34.5181,34.3404,34.4246,68591.0
2022-08-26 12:00:00,36.78,36.81,36.58,36.76,111124.0,34.3965,34.4246,34.2095,34.3778,111124.0
2022-08-26 12:30:00,36.77,36.89,36.69,36.83,66052.0,34.3872,34.4994,34.3124,34.4433,66052.0
2022-08-26 13:00:00,36.82,36.97,36.77,36.89,77779.0,34.4339,34.5742,34.3872,34.4994,77779.0
2022-08-26 13:30:00,36.89,36.89,36.68,36.72,81653.0,34.4994,34.4994,34.303,34.3404,81653.0
2022-08-26 14:00:00,36.72,36.76,36.58,36.68,77641.0,34.3404,34.3778,34.2095,34.303,77641.0
2022-08-26 14:30:00,36.68,36.68,36.57,36.59,68878.0,34.303,34.303,34.2001,34.2188,68878.0
2022-08-26 15:00:00,36.6,36.81,36.59,36.77,97395.0,34.2282,34.4246,34.2188,34.3872,97395.0
2022-08-26 15:30:00,36.76,36.85,36.66,36.75,397111.0,34.3778,34.462,34.2843,34.3685,397111.0
2022-08-29 09:30:00,36.5,36.87,36.05,36.78,137390.0,34.1347,34.4807,33.7138,34.3965,137390.0
2022-08-29 10:00:00,36.77,36.98,36.52,36.57,88027.0,34.3872,34.5836,34.1534,34.2001,88027.0
2022-08-29 10:30:00,36.56,36.63,36.4,36.58,42595.0,34.1908,34.2562,34.0412,34.2095,42595.0
2022-08-29 11:00:00,36.58,36.93,36.56,36.83,105608.0,34.2095,34.5368,34.1908,34.4433,105608.0
2022-08-29 11:30:00,36.84,37.37,36.73,37.36,129299.0,34.4526,34.9483,34.3498,34.9389,129299.0
2022-08-29 12:00:00,37.37,37.43,37.27,37.32,104483.0,34.9483,35.0044,34.8548,34.9015,104483.0
2022-08-29 12:30:00,37.31,37.37,37.13,37.35,139000.0,34.8922,34.9483,34.7238,34.9296,139000.0
2022-08-29 13:00:00,37.36,37.42,37.23,37.26,278945.0,34.9389,34.9951,34.8174,34.8454,278945.0
2022-08-29 13:30:00,37.26,37.31,37.15,37.19,37220.0,34.8454,34.8922,34.7426,34.78,37220.0
2022-08-29 14:00:00,37.18,37.18,37.03,37.04,93604.0,34.7706,34.7706,34.6303,34.6397,93604.0
2022-08-29 14:30:00,37.03,37.06,36.74,36.87,55023.0,34.6303,34.6584,34.3591,34.4807,55023.0
2022-08-29 15:00:00,36.88,36.9,36.7,36.75,57955.0,34.49,34.5088,34.3217,34.3685,57955.0
2022-08-29 15:30:00,36.74,37.02,36.7,36.91,331352.0,34.3591,34.621,34.3217,34.5181,331352.0
2022-08-30 09:30:00,37.3,37.3,36.83,36.86,70249.0,34.8828,34.8828,34.4433,34.4713,70249.0
2022-08-30 10:00:00,36.82,37.03,36.59,36.71,59730.0,34.4339,34.6303,34.2188,34.3311,59730.0
2022-08-30 10:30:00,36.69,36.71,36.42,36.66,79408.0,34.3124,34.3311,34.0599,34.2843,79408.0
2022-08-30 11:00:00,36.65,36.75,36.43,36.59,53857.0,34.275,34.3685,34.0692,34.2188,53857.0
2022-08-30 11:30:00,36.56,36.63,36.42,36.53,58154.0,34.1908,34.2562,34.0599,34.1627,58154.0
2022-08-30 12:00:00,36.52,36.58,36.39,36.5,104103.0,34.1534,34.2095,34.0318,34.1347,104103.0
2022-08-30 12:30:00,36.48,36.62,36.36,36.51,134486.0,34.116,34.2469,34.0037,34.144,134486.0
2022-08-30 13:00:00,36.51,36.59,36.32,36.4,126464.0,34.144,34.2188,33.9663,34.0412,126464.0
2022-08-30 13:30:00,36.39,36.54,36.32,36.48,48408.0,34.0318,34.1721,33.9663,34.116,48408.0
2022-08-30 14:00:00,36.47,36.59,36.41,36.43,62589.0,34.1066,34.2188,34.0505,34.0692,62589.0
2022-08-30 14:30:00,36.43,36.55,36.39,36.47,51252.0,34.0692,34.1814,34.0318,34.1066,51252.0
2022-08-30 15:00:00,36.48,36.62,36.45,36.45,84975.0,34.116,34.2469,34.0879,34.0879,84975.0
2022-08-30 15:30:00,36.44,36.51,36.3,36.36,299521.0,34.0786,34.144,33.9476,34.0037,299521.0
2022-08-31 09:30:00,36.49,36.61,35.88,35.92,121689.0,34.1253,34.2375,33.5549,33.5923,121689.0
2022-08-31 10:00:00,35.9,36.15,35.81,35.88,99449.0,33.5736,33.8074,33.4894,33.5549,99449.0
2022-08-31 10:30:00,35.88,36.23,35.79,36.15,81886.0,33.5549,33.8822,33.4707,33.8074,81886.0
2022-08-31 11:00:00,36.13,36.24,35.99,36.16,45854.0,33.7887,33.8915,33.6577,33.8167,45854.0
2022-08-31 11:30:00,36.14,36.52,36.08,36.48,45676.0,33.798,34.1534,33.7419,34.116,45676.0
2022-08-31 12:00:00,36.49,36.5,36.35,36.46,64325.0,34.1253,34.1347,33.9944,34.0973,64325.0
2022-08-31 12:30:00,36.46,36.51,36.34,36.41,49802.0,34.0973,34.144,33.985,34.0505,49802.0
2022-08-31 13:00:00,36.4,36.5,36.26,36.3,264075.0,34.0412,34.1347,33.9102,33.9476,264075.0
2022-08-31 13:30:00,36.3,36.37,36.25,36.3,40467.0,33.9476,34.0131,33.9009,33.9476,40467.0
2022-08-31 14:00:00,36.31,36.52,36.22,36.4,69069.0,33.957,34.1534,33.8728,34.0412,69069.0
2022-08-31 14:30:00,36.38,36.39,36.23,36.39,65339.0,34.0224,34.0318,33.8822,34.0318,65339.0
2022-08-31 15:00:00,36.39,36.68,36.34,36.64,121178.0,34.0318,34.303,33.985,34.2656,121178.0
2022-08-31 15:30:00,36.63,37.1,36.59,36.84,601971.0,34.2562,34.6958,34.2188,34.4526,601971.0
2022-09-01 09:30:00,36.29,36.62,36.05,36.29,132686.0,33.9383,34.2469,33.7138,33.9383,132686.0
2022-09-01 10:00:00,36.27,36.27,35.92,36.21,56564.0,33.9196,33.9196,33.5923,33.8635,56564.0
2022-09-01 10:30:00,36.23,36.23,35.98,35.99,79672.0,33.8822,33.8822,33.6484,33.6577,79672.0
2022-09-01 11:00:00,35.99,36.18,35.86,36.15,185199.0,33.6577,33.8354,33.5361,33.8074,185199.0
2022-09-01 11:30:00,36.17,36.44,36.16,36.34,68514.0,33.8261,34.0786,33.8167,33.985,68514.0
2022-09-01 12:00:00,36.35,36.54,36.3,36.5,81725.0,33.9944,34.1721,33.9476,34.1347,81725.0
2022-09-01 12:30:00,36.51,36.53,36.28,36.34,78225.0,34.144,34.1627,33.9289,33.985,78225.0
2022-09-01 13:00:00,36.34,36.65,36.31,36.6,71664.0,33.985,34.275,33.957,34.2282,71664.0
2022-09-01 13:30:00,36.6,36.63,36.47,36.5,56299.0,34.2282,34.2562,34.1066,34.1347,56299.0
2022-09-01 14:00:00,36.5,36.67,36.43,36.63,97649.0,34.1347,34.2937,34.0692,34.2562,97649.0
2022-09-01 14:30:00,36.63,36.78,36.63,36.76,100375.0,34.2562,34.3965,34.2562,34.3778,100375.0
2022-09-01 15:00:00,36.75,36.89,36.66,36.66,143769.0,34.3685,34.4994,34.2843,34.2843,143769.0
2022-09-01 15:30:00,36.66,36.68,36.44,36.65,420655.0,34.2843,34.303,34.0786,34.275,420655.0
2022-09-02 09:30:00,37.0,37.42,35.58,35.87,296613.0,34.6023,34.9951,33.2743,33.5455,296613.0
2022-09-02 10:00:00,35.85,36.2,35.76,36.11,102970.0,33.5268,33.8541,33.4426,33.7699,102970.0
2022-09-02 10:30:00,36.12,36.35,36.1,36.16,104104.0,33.7793,33.9944,33.7606,33.8167,104104.0
2022-09-02 11:00:00,36.16,36.32,36.1,36.14,111623.0,33.8167,33.9663,33.7606,33.798,111623.0
2022-09-02 11:30:00,36.14,36.25,36.07,36.22,44241.0,33.798,33.9009,33.7325,33.8728,44241.0
2022-09-02 12:00:00,36.23,36.34,36.16,36.2,59914.0,33.8822,33.985,33.8167,33.8541,59914.0
2022-09-02 12:30:00,36.2,36.25,35.93,36.08,54840.0,33.8541,33.9009,33.6016,33.7419,54840.0
2022-09-02 13:00:00,36.07,36.07,35.61,35.62,69422.0,33.7325,33.7325,33.3023,33.3117,69422.0
2022-09-02 13:30:00,35.63,35.77,35.51,35.67,45049.0,33.3211,33.452,33.2088,33.3585,45049.0
2022-09-02 14:00:00,35.67,35.91,35.65,35.89,47731.0,33.3585,33.5829,33.3398,33.5642,47731.0
2022-09-02 14:30:00,35.89,35.98,35.84,35.86,38031.0,33.5642,33.6484,33.5174,33.5361,38031.0
2022-09-02 15:00:00,35.87,36.01,35.78,35.84,56477.0,33.5455,33.6764,33.4613,33.5174,56477.0
2022-09-02 15:30:00,35.84,35.88,35.67,35.74,263328.0,33.5174,33.5549,33.3585,33.4239,263328.0
2022-09-06 09:30:00,35.74,36.08,35.18,35.28,214228.0,33.4239,33.7419,32.9002,32.9937,214228.0
2022-09-06 10:00:00,35.25,35.42,35.08,35.37,131959.0,32.9657,33.1247,32.8067,33.0779,131959.0
2022-09-06 10:30:00,35.37,35.6,35.27,35.54,84765.0,33.0779,33.293,32.9844,33.2369,84765.0
2022-09-06 11:00:00,35.51,35.88,35.46,35.77,66979.0,33.2088,33.5549,33.1621,33.452,66979.0
2022-09-06 11:30:00,35.78,36.03,35.75,35.98,63258.0,33.4613,33.6951,33.4333,33.6484,63258.0
2022-09-06 12:00:00,35.99,36.14,35.86,36.0,130874.0,33.6577,33.798,33.5361,33.6671,130874.0
2022-09-06 12:30:00,36.0,36.06,35.81,35.92,52066.0,33.6671,33.7232,33.4894,33.5923,52066.0
2022-09-06 13:00:00,35.93,35.96,35.78,35.94,55007.0,33.6016,33.6297,33.4613,33.611,55007.0
2022-09-06 13:30:00,35.93,36.02,35.84,36.0,49108.0,33.6016,33.6858,33.5174,33.6671,49108.0
2022-09-06 14:00:00,35.99,36.1,35.92,35.95,76080.0,33.6577,33.7606,33.5923,33.6203,76080.0
2022-09-06 14:30:00,35.95,36.0,35.75,35.82,103293.0,33.6203,33.6671,33.4333,33.4987,103293.0
2022-09-06 15:00:00,35.84,35.86,35.66,35.79,123646.0,33.5174,33.5361,33.3491,33.4707,123646.0
2022-09-06 15:30:00,35.77,35.83,35.67,35.82,388976.0,33.452,33.5081,33.3585,33.4987,388976.0
2022-09-07 09:30:00,35.71,36.33,35.67,36.2,92513.0,33.3959,33.9757,33.3585,33.8541,92513.0
2022-09-07 10:00:00,36.15,36.22,35.95,36.18,82747.0,33.8074,33.8728,33.6203,33.8354,82747.0
2022-09-07 10:30:00,36.2,36.23,36.05,36.12,54293.0,33.8541,33.8822,33.7138,33.7793,54293.0
2022-09-07 11:00:00,36.13,36.3,36.07,36.18,58535.0,33.7887,33.9476,33.7325,33.8354,58535.0
2022-09-07 11:30:00,36.17,36.3,36.13,36.24,51385.0,33.8261,33.9476,33.7887,33.8915,51385.0
2022-09-07 12:00:00,36.23,36.27,36.1,36.22,36967.0,33.8822,33.9196,33.7606,33.8728,36967.0
2022-09-07 12:30:00,36.21,36.45,36.19,36.27,47551.0,33.8635,34.0879,33.8448,33.9196,47551.0
2022-09-07 13:00:00,36.26,36.39,36.25,36.39,53996.0,33.9102,34.0318,33.9009,34.0318,53996.0
2022-09-07 13:30:00,36.38,36.6,36.38,36.5,96191.0,34.0224,34.2282,34.0224,34.1347,96191.0
2022-09-07 14:00:00,36.51,36.54,36.42,36.53,48581.0,34.144,34.1721,34.0599,34.1627,48581.0
2022-09-07 14:30:00,36.52,36.67,36.51,36.65,47848.0,34.1534,34.2937,34.144,34.275,47848.0
2022-09-07 15:00:00,36.64,36.67,36.41,36.53,76291.0,34.2656,34.2937,34.0505,34.1627,76291.0
2022-09-07 15:30:00,36.54,36.63,36.42,36.63,297519.0,34.1721,34.2562,34.0599,34.2562,297519.0
2022-09-08 09:30:00,36.18,36.39,35.74,36.28,131996.0,33.8354,34.0318,33.4239,33.9289,131996.0
2022-09-08 10:00:00,36.29,36.61,36.12,36.32,84235.0,33.9383,34.2375,33.7793,33.9663,84235.0
2022-09-08 10:30:00,36.31,36.57,36.29,36.53,76081.0,33.957,34.2001,33.9383,34.1627,76081.0
2022-09-08 11:00:00,36.54,36.63,36.41,36.44,60862.0,34.1721,34.2562,34.0505,34.0786,60862.0
2022-09-08 11:30:00,36.47,36.67,36.43,36.62,87253.0,34.1066,34.2937,34.0692,34.2469,87253.0
2022-09-08 12:00:00,36.62,36.67,36.31,36.33,209618.0,34.2469,34.2937,33.957,33.9757,209618.0
2022-09-08 12:30:00,36.33,36.77,36.31,36.72,49021.0,33.9757,34.3872,33.957,34.3404,49021.0
2022-09-08 13:00:00,36.72,36.78,36.58,36.75,64745.0,34.3404,34.3965,34.2095,34.3685,64745.0
2022-09-08 13:30:00,36.74,36.91,36.74,36.85,73148.0,34.3591,34.5181,34.3591,34.462,73148.0
2022-09-08 14:00:00,36.85,36.96,36.78,36.92,64829.0,34.462,34.5649,34.3965,34.5275,64829.0
2022-09-08 14:30:00,36.92,36.99,36.81,36.9,78478.0,34.5275,34.5929,34.4246,34.5088,78478.0
2022-09-08 15:00:00,36.89,37.07,36.82,37.05,101710.0,34.4994,34.6677,34.4339,34.649,101710.0
2022-09-08 15:30:00,37.05,37.14,36.89,37.12,389545.0,34.649,34.7332,34.4994,34.7145,389545.0
2022-09-09 09:30:00,37.14,37.79,37.14,37.65,82004.0,34.7332,35.3411,34.7332,35.2101,82004.0
2022-09-09 10:00:00,37.67,38.1,37.67,38.08,73878.0,35.2289,35.631,35.2289,35.6123,73878.0
2022-09-09 10:30:00,38.09,38.19,37.81,37.82,42935.0,35.6216,35.7152,35.3598,35.3691,42935.0
2022-09-09 11:00:00,37.8,37.84,37.63,37.7,61378.0,35.3504,35.3878,35.1914,35.2569,61378.0
2022-09-09 11:30:00,37.69,37.89,37.64,37.89,48629.0,35.2476,35.4346,35.2008,35.4346,48629.0
2022-09-09 12:00:00,37.89,37.89,37.7,37.8,54189.0,35.4346,35.4346,35.2569,35.3504,54189.0
2022-09-09 12:30:00,37.8,37.9,37.76,37.84,61282.0,35.3504,35.4439,35.313,35.3878,61282.0
2022-09-09 13:00:00,37.84,38.06,37.8,38.0,59949.0,35.3878,35.5936,35.3504,35.5375,59949.0
2022-09-09 13:30:00,37.99,38.14,37.98,38.11,63945.0,35.5281,35.6684,35.5188,35.6403,63945.0
2022-09-09 14:00:00,38.1,38.23,38.06,38.19,79101.0,35.631,35.7526,35.5936,35.7152,79101.0
2022-09-09 14:30:00,38.2,38.26,38.12,38.24,81495.0,35.7245,35.7806,35.6497,35.7619,81495.0
2022-09-09 15:00:00,38.25,38.3,38.13,38.2,103001.0,35.7713,35.818,35.659,35.7245,103001.0
2022-09-09 15:30:00,38.2,38.38,38.17,38.38,399315.0,35.7245,35.8928,35.6965,35.8928,399315.0
2022-09-12 09:30:00,38.5,39.44,38.49,39.42,183174.0,36.0051,36.8842,35.9957,36.8654,183174.0
2022-09-12 10:00:00,39.44,39.51,39.14,39.39,99594.0,36.8842,36.9496,36.6036,36.8374,99594.0
2022-09-12 10:30:00,39.38,39.47,39.06,39.09,70125.0,36.828,36.9122,36.5288,36.5568,70125.0
2022-09-12 11:00:00,39.09,39.37,38.97,39.37,76447.0,36.5568,36.8187,36.4446,36.8187,76447.0
2022-09-12 11:30:00,39.38,39.39,39.02,39.1,73935.0,36.828,36.8374,36.4914,36.5662,73935.0
2022-09-12 12:00:00,39.12,39.33,39.04,39.31,90370.0,36.5849,36.7813,36.5101,36.7626,90370.0
2022-09-12 12:30:00,39.31,39.38,39.2,39.36,67117.0,36.7626,36.828,36.6597,36.8093,67117.0
2022-09-12 13:00:00,39.36,39.47,39.23,39.43,80357.0,36.8093,36.9122,36.6878,36.8748,80357.0
2022-09-12 13:30:00,39.44,39.46,39.33,39.44,58881.0,36.8842,36.9029,36.7813,36.8842,58881.0
2022-09-12 14:00:00,39.44,39.46,39.28,39.37,74957.0,36.8842,36.9029,36.7345,36.8187,74957.0
2022-09-12 14:30:00,39.36,39.52,39.35,39.45,73530.0,36.8093,36.959,36.8,36.8935,73530.0
2022-09-12 15:00:00,39.45,39.62,39.39,39.58,104687.0,36.8935,37.0525,36.8374,37.0151,104687.0
2022-09-12 15:30:00,39.59,39.61,39.41,39.57,370599.0,37.0244,37.0431,36.8561,37.0057,370599.0
2022-09-13 09:30:00,38.3,38.54,37.94,38.35,126872.0,35.818,36.0425,35.4814,35.8648,126872.0
2022-09-13 10:00:00,38.34,38.47,38.19,38.27,72327.0,35.8554,35.977,35.7152,35.79,72327.0
2022-09-13 10:30:00,38.27,38.31,37.94,38.09,72772.0,35.79,35.8274,35.4814,35.6216,72772.0
2022-09-13 11:00:00,38.09,38.13,37.95,38.08,63019.0,35.6216,35.659,35.4907,35.6123,63019.0
2022-09-13 11:30:00,38.08,38.11,37.77,37.92,72417.0,35.6123,35.6403,35.3224,35.4627,72417.0
2022-09-13 12:00:00,37.93,38.06,37.88,38.0,94539.0,35.472,35.5936,35.4252,35.5375,94539.0
2022-09-13 12:30:00,38.0,38.05,37.93,37.93,44363.0,35.5375,35.5842,35.472,35.472,44363.0
2022-09-13 13:00:00,37.92,38.0,37.85,38.0,60531.0,35.4627,35.5375,35.3972,35.5375,60531.0
2022-09-13 13:30:00,37.99,38.01,37.8,37.82,59169.0,35.5281,35.5468,35.3504,35.3691,59169.0
2022-09-13 14:00:00,37.83,37.88,37.71,37.73,70869.0,35.3785,35.4252,35.2663,35.285,70869.0
2022-09-13 14:30:00,37.73,37.73,37.53,37.61,74377.0,35.285,35.285,35.0979,35.1727,74377.0
2022-09-13 15:00:00,37.61,37.63,37.38,37.39,92392.0,35.1727,35.1914,34.9576,34.967,92392.0
2022-09-13 15:30:00,37.39,37.59,37.31,37.56,343322.0,34.967,35.154,34.8922,35.126,343322.0
2022-09-14 09:30:00,37.9,38.14,37.31,37.44,79867.0,35.4439,35.6684,34.8922,35.0138,79867.0
2022-09-14 10:00:00,37.43,37.63,37.26,37.3,63442.0,35.0044,35.1914,34.8454,34.8828,63442.0
2022-09-14 10:30:00,37.29,37.75,37.26,37.73,47783.0,34.8735,35.3037,34.8454,35.285,47783.0
2022-09-14 11:00:00,37.74,37.83,37.63,37.68,44778.0,35.2943,35.3785,35.1914,35.2382,44778.0
2022-09-14 11:30:00,37.67,37.83,37.63,37.65,28593.0,35.2289,35.3785,35.1914,35.2101,28593.0
2022-09-14 12:00:00,37.65,37.65,37.41,37.43,78423.0,35.2101,35.2101,34.9857,35.0044,78423.0
2022-09-14 12:30:00,37.43,37.48,37.36,37.4,36716.0,35.0044,35.0512,34.9389,34.9763,36716.0
2022-09-14 13:00:00,37.43,37.59,37.42,37.54,25635.0,35.0044,35.154,34.9951,35.1073,25635.0
2022-09-14 13:30:00,37.55,37.57,37.27,37.31,49753.0,35.1166,35.1353,34.8548,34.8922,49753.0
2022-09-14 14:00:00,37.3,37.39,37.24,37.31,33608.0,34.8828,34.967,34.8267,34.8922,33608.0
2022-09-14 14:30:00,37.3,37.36,37.21,37.25,37721.0,34.8828,34.9389,34.7987,34.8361,37721.0
2022-09-14 15:00:00,37.25,37.32,37.06,37.13,67751.0,34.8361,34.9015,34.6584,34.7238,67751.0
2022-09-14 15:30:00,37.14,37.61,37.06,37.59,302743.0,34.7332,35.1727,34.6584,35.154,302743.0
2022-09-15 09:30:00,37.57,38.72,37.51,38.61,133168.0,35.1353,36.2108,35.0792,36.1079,133168.0
2022-09-15 10:00:00,38.62,38.84,38.4,38.4,75934.0,36.1173,36.323,35.9115,35.9115,75934.0
2022-09-15 10:30:00,38.43,38.59,38.15,38.24,64798.0,35.9396,36.0892,35.6777,35.7619,64798.0
2022-09-15 11:00:00,38.24,38.28,37.97,38.2,65596.0,35.7619,35.7993,35.5094,35.7245,65596.0
2022-09-15 11:30:00,38.2,38.39,38.14,38.24,55052.0,35.7245,35.9022,35.6684,35.7619,55052.0
2022-09-15 12:00:00,38.27,38.34,38.2,38.2,36118.0,35.79,35.8554,35.7245,35.7245,36118.0
2022-09-15 12:30:00,38.2,38.36,38.19,38.36,23938.0,35.7245,35.8741,35.7152,35.8741,23938.0
2022-09-15 13:00:00,38.35,38.81,38.35,38.74,64077.0,35.8648,36.295,35.8648,36.2295,64077.0
2022-09-15 13:30:00,38.74,38.82,38.66,38.81,66291.0,36.2295,36.3043,36.1547,36.295,66291.0
2022-09-15 14:00:00,38.81,38.91,38.6,38.91,99265.0,36.295,36.3885,36.0986,36.3885,99265.0
2022-09-15 14:30:00,38.91,39.0,38.7,38.77,114057.0,36.3885,36.4727,36.1921,36.2576,114057.0
2022-09-15 15:00:00,38.77,38.85,38.68,38.73,206644.0,36.2576,36.3324,36.1734,36.2202,206644.0
2022-09-15 15:30:00,38.72,39.07,38.68,39.03,478942.0,36.2108,36.5381,36.1734,36.5007,478942.0
2022-09-16 09:30:00,38.36,38.75,38.25,38.32,231646.0,35.8741,36.2389,35.7713,35.8367,231646.0
2022-09-16 10:00:00,38.34,39.38,38.33,39.3,131673.0,35.8554,36.828,35.8461,36.7532,131673.0
2022-09-16 10:30:00,39.29,39.72,39.28,39.59,177863.0,36.7439,37.146,36.7345,37.0244,177863.0
2022-09-16 11:00:00,39.59,39.77,39.58,39.68,155424.0,37.0244,37.1928,37.0151,37.1086,155424.0
2022-09-16 11:30:00,39.65,39.71,39.42,39.43,76236.0,37.0805,37.1367,36.8654,36.8748,76236.0
2022-09-16 12:00:00,39.44,39.44,39.01,39.06,78048.0,36.8842,36.8842,36.482,36.5288,78048.0
2022-09-16 12:30:00,39.06,39.41,39.04,39.39,90549.0,36.5288,36.8561,36.5101,36.8374,90549.0
2022-09-16 13:00:00,39.4,39.43,39.3,39.33,58969.0,36.8467,36.8748,36.7532,36.7813,58969.0
2022-09-16 13:30:00,39.32,39.43,39.15,39.16,57282.0,36.7719,36.8748,36.6129,36.6223,57282.0
2022-09-16 14:00:00,39.15,39.3,39.03,39.26,60564.0,36.6129,36.7532,36.5007,36.7158,60564.0
2022-09-16 14:30:00,39.24,39.32,39.13,39.14,58048.0,36.6971,36.7719,36.5942,36.6036,58048.0
2022-09-16 15:00:00,39.13,39.3,39.12,39.16,130295.0,36.5942,36.7532,36.5849,36.6223,130295.0
2022-09-16 15:30:00,39.17,39.44,39.04,39.16,617916.0,36.6316,36.8842,36.5101,36.6223,617916.0
2022-09-19 09:30:00,38.82,39.4,38.76,38.86,164179.0,36.3043,36.8467,36.2482,36.3417,164179.0
2022-09-19 10:00:00,38.84,39.09,38.58,39.0,129186.0,36.323,36.5568,36.0799,36.4727,129186.0
2022-09-19 10:30:00,38.97,39.2,38.79,39.09,99863.0,36.4446,36.6597,36.2763,36.5568,99863.0
2022-09-19 11:00:00,39.09,39.42,39.09,39.23,113317.0,36.5568,36.8654,36.5568,36.6878,113317.0
2022-09-19 11:30:00,39.23,39.29,38.91,39.07,149089.0,36.6878,36.7439,36.3885,36.5381,149089.0
2022-09-19 12:00:00,39.08,39.15,38.86,38.92,67063.0,36.5475,36.6129,36.3417,36.3978,67063.0
2022-09-19 12:30:00,38.91,39.24,38.87,39.23,55124.0,36.3885,36.6971,36.3511,36.6878,55124.0
2022-09-19 13:00:00,39.23,39.24,39.07,39.21,57081.0,36.6878,36.6971,36.5381,36.6691,57081.0
2022-09-19 13:30:00,39.21,39.23,39.07,39.12,95362.0,36.6691,36.6878,36.5381,36.5849,95362.0
2022-09-19 14:00:00,39.13,39.21,39.11,39.15,62115.0,36.5942,36.6691,36.5755,36.6129,62115.0
2022-09-19 14:30:00,39.16,39.35,39.16,39.32,82422.0,36.6223,36.8,36.6223,36.7719,82422.0
2022-09-19 15:00:00,39.32,39.46,39.31,39.39,128932.0,36.7719,36.9029,36.7626,36.8374,128932.0
2022-09-19 15:30:00,39.39,39.52,39.34,39.4,448316.0,36.8374,36.959,36.7906,36.8467,448316.0
2022-09-20 09:30:00,38.95,39.18,38.67,38.93,105793.0,36.4259,36.641,36.164,36.4072,105793.0
2022-09-20 10:00:00,38.91,39.18,38.81,39.0,75772.0,36.3885,36.641,36.295,36.4727,75772.0
2022-09-20 10:30:00,38.99,38.99,38.73,38.77,50815.0,36.4633,36.4633,36.2202,36.2576,50815.0
2022-09-20 11:00:00,38.77,38.83,38.46,38.55,79237.0,36.2576,36.3137,35.9677,36.0518,79237.0
2022-09-20 11:30:00,38.56,38.6,38.37,38.4,105184.0,36.0612,36.0986,35.8835,35.9115,105184.0
2022-09-20 12:00:00,38.37,38.37,37.98,38.03,148044.0,35.8835,35.8835,35.5188,35.5655,148044.0
2022-09-20 12:30:00,38.04,38.05,37.78,37.79,83026.0,35.5749,35.5842,35.3317,35.3411,83026.0
2022-09-20 13:00:00,37.77,37.77,37.45,37.48,95965.0,35.3224,35.3224,35.0231,35.0512,95965.0
2022-09-20 13:30:00,37.49,37.55,37.33,37.4,108934.0,35.0605,35.1166,34.9109,34.9763,108934.0
2022-09-20 14:00:00,37.38,37.53,37.33,37.42,106409.0,34.9576,35.0979,34.9109,34.9951,106409.0
2022-09-20 14:30:00,37.41,37.76,37.34,37.72,165034.0,34.9857,35.313,34.9202,35.2756,165034.0
2022-09-20 15:00:00,37.73,37.86,37.6,37.84,144549.0,35.285,35.4065,35.1634,35.3878,144549.0
2022-09-20 15:30:00,37.83,37.91,37.74,37.75,524702.0,35.3785,35.4533,35.2943,35.3037,524702.0
2022-09-21 09:30:00,38.18,38.65,37.94,38.14,101221.0,35.7058,36.1453,35.4814,35.6684,101221.0
2022-09-21 10:00:00,38.13,38.18,37.9,38.12,75432.0,35.659,35.7058,35.4439,35.6497,75432.0
2022-09-21 10:30:00,38.12,38.26,38.05,38.26,45965.0,35.6497,35.7806,35.5842,35.7806,45965.0
2022-09-21 11:00:00,38.25,38.43,38.2,38.41,38138.0,35.7713,35.9396,35.7245,35.9209,38138.0
2022-09-21 11:30:00,38.42,38.49,38.29,38.41,58787.0,35.9303,35.9957,35.8087,35.9209,58787.0
2022-09-21 12:00:00,38.4,38.44,38.18,38.19,51528.0,35.9115,35.949,35.7058,35.7152,51528.0
2022-09-21 12:30:00,38.19,38.26,38.09,38.1,48266.0,35.7152,35.7806,35.6216,35.631,48266.0
2022-09-21 13:00:00,38.11,38.27,38.09,38.27,79097.0,35.6403,35.79,35.6216,35.79,79097.0
2022-09-21 13:30:00,38.28,38.38,38.25,38.32,46797.0,35.7993,35.8928,35.7713,35.8367,46797.0
2022-09-21 14:00:00,38.28,38.28,37.64,37.89,150608.0,35.7993,35.7993,35.2008,35.4346,150608.0
2022-09-21 14:30:00,37.88,38.68,37.8,38.33,136970.0,35.4252,36.1734,35.3504,35.8461,136970.0
2022-09-21 15:00:00,38.38,38.43,37.75,37.76,119339.0,35.8928,35.9396,35.3037,35.313,119339.0
2022-09-21 15:30:00,37.75,37.84,37.53,37.58,601521.0,35.3037,35.3878,35.0979,35.1447,601521.0
2022-09-22 09:30:00,37.54,37.62,37.04,37.13,115471.0,35.1073,35.1821,34.6397,34.7238,115471.0
2022-09-22 10:00:00,37.13,37.26,36.93,37.08,121131.0,34.7238,34.8454,34.5368,34.6771,121131.0
2022-09-22 10:30:00,37.08,37.19,36.84,36.88,129202.0,34.6771,34.78,34.4526,34.49,129202.0
2022-09-22 11:00:00,36.86,36.95,36.74,36.84,77365.0,34.4713,34.5555,34.3591,34.4526,77365.0
2022-09-22 11:30:00,36.83,36.97,36.62,36.64,74646.0,34.4433,34.5742,34.2469,34.2656,74646.0
2022-09-22 12:00:00,36.65,36.73,36.55,36.61,116568.0,34.275,34.3498,34.1814,34.2375,116568.0
2022-09-22 12:30:00,36.59,36.66,36.53,36.55,143704.0,34.2188,34.2843,34.1627,34.1814,143704.0
2022-09-22 13:00:00,36.56,36.58,36.42,36.51,56505.0,34.1908,34.2095,34.0599,34.144,56505.0
2022-09-22 13:30:00,36.52,36.66,36.43,36.55,70927.0,34.1534,34.2843,34.0692,34.1814,70927.0
2022-09-22 14:00:00,36.57,36.57,36.3,36.39,60797.0,34.2001,34.2001,33.9476,34.0318,60797.0
2022-09-22 14:30:00,36.38,36.46,36.3,36.43,65397.0,34.0224,34.0973,33.9476,34.0692,65397.0
2022-09-22 15:00:00,36.43,36.54,36.28,36.37,83685.0,34.0692,34.1721,33.9289,34.0131,83685.0
2022-09-22 15:30:00,36.37,36.41,35.99,36.02,451475.0,34.0131,34.0505,33.6577,33.6858,451475.0
2022-09-23 09:30:00,35.37,35.75,35.12,35.13,133704.0,33.0779,33.4333,32.8441,32.8535,133704.0
2022-09-23 10:00:00,35.12,35.15,34.64,34.78,95960.0,32.8441,32.8722,32.3952,32.5261,95960.0
2022-09-23 10:30:00,34.78,34.85,34.56,34.58,83801.0,32.5261,32.5916,32.3204,32.3391,83801.0
2022-09-23 11:00:00,34.58,35.0,34.56,34.93,91174.0,32.3391,32.7319,32.3204,32.6664,91174.0
2022-09-23 11:30:00,34.94,35.09,34.56,34.62,111496.0,32.6758,32.816,32.3204,32.3765,111496.0
2022-09-23 12:00:00,34.62,34.62,34.3,34.31,88236.0,32.3765,32.3765,32.0772,32.0866,88236.0
2022-09-23 12:30:00,34.33,34.56,34.27,34.47,89600.0,32.1053,32.3204,32.0492,32.2362,89600.0
2022-09-23 13:00:00,34.46,34.62,34.45,34.49,86143.0,32.2269,32.3765,32.2175,32.2549,86143.0
2022-09-23 13:30:00,34.49,34.55,34.28,34.29,148577.0,32.2549,32.311,32.0585,32.0679,148577.0
2022-09-23 14:00:00,34.28,34.37,34.1,34.34,131553.0,32.0585,32.1427,31.8902,32.1146,131553.0
2022-09-23 14:30:00,34.34,34.39,34.21,34.25,79757.0,32.1146,32.1614,31.9931,32.0305,79757.0
2022-09-23 15:00:00,34.26,34.62,34.26,34.55,114436.0,32.0398,32.3765,32.0398,32.311,114436.0
2022-09-23 15:30:00,34.56,34.86,34.55,34.84,542607.0,32.3204,32.601,32.311,32.5822,542607.0
2022-09-26 09:30:00,34.36,35.0,34.29,34.84,117907.0,32.1334,32.7319,32.0679,32.5822,117907.0
2022-09-26 10:00:00,34.83,34.85,34.44,34.64,86226.0,32.5729,32.5916,32.2082,32.3952,86226.0
2022-09-26 10:30:00,34.63,34.65,34.44,34.61,112878.0,32.3859,32.4046,32.2082,32.3672,112878.0
2022-09-26 11:00:00,34.6,34.67,34.43,34.57,121578.0,32.3578,32.4233,32.1988,32.3297,121578.0
2022-09-26 11:30:00,34.57,34.73,34.41,34.46,103573.0,32.3297,32.4794,32.1801,32.2269,103573.0
2022-09-26 12:00:00,34.44,34.63,34.31,34.52,76101.0,32.2082,32.3859,32.0866,32.283,76101.0
2022-09-26 12:30:00,34.52,34.66,34.39,34.6,74505.0,32.283,32.4139,32.1614,32.3578,74505.0
2022-09-26 13:00:00,34.59,34.6,34.29,34.36,67357.0,32.3484,32.3578,32.0679,32.1334,67357.0
2022-09-26 13:30:00,34.35,34.48,34.22,34.27,91801.0,32.124,32.2456,32.0024,32.0492,91801.0
2022-09-26 14:00:00,34.27,34.49,34.27,34.37,85614.0,32.0492,32.2549,32.0492,32.1427,85614.0
2022-09-26 14:30:00,34.37,34.44,34.2,34.37,95446.0,32.1427,32.2082,31.9837,32.1427,95446.0
2022-09-26 15:00:00,34.37,34.43,34.23,34.27,138520.0,32.1427,32.1988,32.0118,32.0492,138520.0
2022-09-26 15:30:00,34.26,34.27,33.93,33.95,501797.0,32.0398,32.0492,31.7312,31.7499,501797.0
2022-09-27 09:30:00,34.54,34.68,34.11,34.36,91446.0,32.3017,32.4326,31.8996,32.1334,91446.0
2022-09-27 10:00:00,34.37,34.54,33.98,34.39,111331.0,32.1427,32.3017,31.778,32.1614,111331.0
2022-09-27 10:30:00,34.47,34.64,34.43,34.56,118150.0,32.2362,32.3952,32.1988,32.3204,118150.0
2022-09-27 11:00:00,34.57,34.61,34.08,34.12,46077.0,32.3297,32.3672,31.8715,31.9089,46077.0
2022-09-27 11:30:00,34.13,34.2,33.88,33.9,62080.0,31.9183,31.9837,31.6845,31.7032,62080.0
2022-09-27 12:00:00,33.9,33.98,33.59,33.72,109563.0,31.7032,31.778,31.4133,31.5348,109563.0
2022-09-27 12:30:00,33.74,33.87,33.65,33.82,40057.0,31.5535,31.6751,31.4694,31.6283,40057.0
2022-09-27 13:00:00,33.81,33.81,33.61,33.67,56460.0,31.619,31.619,31.432,31.4881,56460.0
2022-09-27 13:30:00,33.67,33.79,33.62,33.75,54924.0,31.4881,31.6003,31.4413,31.5629,54924.0
2022-09-27 14:00:00,33.75,33.81,33.69,33.8,51540.0,31.5629,31.619,31.5068,31.6096,51540.0
2022-09-27 14:30:00,33.8,34.15,33.77,34.12,86589.0,31.6096,31.937,31.5816,31.9089,86589.0
2022-09-27 15:00:00,34.12,34.12,33.93,34.01,99743.0,31.9089,31.9089,31.7312,31.806,99743.0
2022-09-27 15:30:00,34.01,34.04,33.88,33.98,351695.0,31.806,31.8341,31.6845,31.778,351695.0
2022-09-28 09:30:00,34.03,34.7,34.03,34.65,89229.0,31.8247,32.4513,31.8247,32.4046,89229.0
2022-09-28 10:00:00,34.68,34.71,34.41,34.59,74459.0,32.4326,32.4607,32.1801,32.3484,74459.0
2022-09-28 10:30:00,34.58,34.81,34.52,34.65,81286.0,32.3391,32.5542,32.283,32.4046,81286.0
2022-09-28 11:00:00,34.64,34.91,34.59,34.76,64669.0,32.3952,32.6477,32.3484,32.5074,64669.0
2022-09-28 11:30:00,34.76,34.82,34.62,34.74,114863.0,32.5074,32.5635,32.3765,32.4887,114863.0
2022-09-28 12:00:00,34.74,34.91,34.71,34.72,115804.0,32.4887,32.6477,32.4607,32.47,115804.0
2022-09-28 12:30:00,34.72,34.74,34.57,34.62,78067.0,32.47,32.4887,32.3297,32.3765,78067.0
2022-09-28 13:00:00,34.63,34.8,34.62,34.7,76790.0,32.3859,32.5448,32.3765,32.4513,76790.0
2022-09-28 13:30:00,34.7,34.74,34.57,34.62,84764.0,32.4513,32.4887,32.3297,32.3765,84764.0
2022-09-28 14:00:00,34.63,34.87,34.62,34.87,81984.0,32.3859,32.6103,32.3765,32.6103,81984.0
2022-09-28 14:30:00,34.87,34.91,34.79,34.88,122588.0,32.6103,32.6477,32.5355,32.6197,122588.0
2022-09-28 15:00:00,34.88,35.01,34.86,34.96,113706.0,32.6197,32.7412,32.601,32.6945,113706.0
2022-09-28 15:30:00,34.96,35.21,34.91,34.91,593696.0,32.6945,32.9283,32.6477,32.6477,593696.0
2022-09-29 09:30:00,34.23,34.25,33.42,33.43,80910.0,32.0118,32.0305,31.2543,31.2636,80910.0
2022-09-29 10:00:00,33.44,33.51,33.28,33.44,68817.0,31.273,31.3384,31.1233,31.273,68817.0
2022-09-29 10:30:00,33.44,33.44,33.23,33.36,81269.0,31.273,31.273,31.0766,31.1982,81269.0
2022-09-29 11:00:00,33.35,33.48,33.19,33.24,88012.0,31.1888,31.3104,31.0392,31.0859,88012.0
2022-09-29 11:30:00,33.25,33.26,32.97,33.08,81052.0,31.0953,31.1046,30.8334,30.9363,81052.0
2022-09-29 12:00:00,33.08,33.08,32.73,32.8,78113.0,30.9363,30.9363,30.609,30.6744,78113.0
2022-09-29 12:30:00,32.82,32.88,32.68,32.74,69992.0,30.6931,30.7493,30.5622,30.6183,69992.0
2022-09-29 13:00:00,32.74,32.74,32.6,32.65,78822.0,30.6183,30.6183,30.4874,30.5342,78822.0
2022-09-29 13:30:00,32.65,32.78,32.38,32.39,127354.0,30.5342,30.6557,30.2817,30.291,127354.0
2022-09-29 14:00:00,32.39,32.58,32.35,32.56,80268.0,30.291,30.4687,30.2536,30.45,80268.0
2022-09-29 14:30:00,32.55,32.6,32.4,32.4,79793.0,30.4406,30.4874,30.3004,30.3004,79793.0
2022-09-29 15:00:00,32.39,32.65,32.36,32.57,188321.0,30.291,30.5342,30.263,30.4594,188321.0
2022-09-29 15:30:00,32.58,32.74,32.55,32.71,570394.0,30.4687,30.6183,30.4406,30.5903,570394.0
2022-09-30 09:30:00,30.98,31.18,30.27,30.94,790213.0,28.9724,29.1594,28.3084,28.935,790213.0
2022-09-30 10:00:00,30.95,31.9,30.75,31.87,410869.0,28.9443,29.8328,28.7573,29.8047,410869.0
2022-09-30 10:30:00,31.88,32.23,31.82,32.08,368845.0,29.8141,30.1414,29.758,30.0011,368845.0
2022-09-30 11:00:00,32.09,32.25,32.04,32.12,159664.0,30.0105,30.1601,29.9637,30.0385,159664.0
2022-09-30 11:30:00,32.1,32.19,31.98,32.01,89522.0,30.0198,30.104,29.9076,29.9356,89522.0
2022-09-30 12:00:00,32.01,32.15,31.89,32.05,87092.0,29.9356,30.0666,29.8234,29.973,87092.0
2022-09-30 12:30:00,32.04,32.29,32.01,32.05,293092.0,29.9637,30.1975,29.9356,29.973,293092.0
2022-09-30 13:00:00,32.05,32.06,31.81,31.98,173404.0,29.973,29.9824,29.7486,29.9076,173404.0
2022-09-30 13:30:00,31.99,31.99,31.65,31.68,126309.0,29.9169,29.9169,29.599,29.627,126309.0
2022-09-30 14:00:00,31.67,31.7,31.5,31.55,133370.0,29.6177,29.6457,29.4587,29.5055,133370.0
2022-09-30 14:30:00,31.55,31.56,31.31,31.37,145616.0,29.5055,29.5148,29.281,29.3371,145616.0
2022-09-30 15:00:00,31.36,31.49,31.11,31.22,179718.0,29.3278,29.4493,29.094,29.1968,179718.0
2022-09-30 15:30:00,31.22,31.28,31.02,31.15,640765.0,29.1968,29.2529,29.0098,29.1314,640765.0
2022-10-03 09:30:00,31.23,31.59,30.69,30.74,155890.0,29.2062,29.5429,28.7012,28.7479,155890.0
2022-10-03 10:00:00,30.78,31.51,30.78,31.43,138662.0,28.7853,29.468,28.7853,29.3932,138662.0
2022-10-03 10:30:00,31.46,31.52,31.26,31.41,132787.0,29.4213,29.4774,29.2342,29.3745,132787.0
2022-10-03 11:00:00,31.42,31.9,31.42,31.81,124970.0,29.3839,29.8328,29.3839,29.7486,124970.0
2022-10-03 11:30:00,31.84,31.92,31.56,31.63,62619.0,29.7767,29.8515,29.5148,29.5803,62619.0
2022-10-03 12:00:00,31.63,31.79,31.55,31.59,61854.0,29.5803,29.7299,29.5055,29.5429,61854.0
2022-10-03 12:30:00,31.55,31.8,31.52,31.74,61871.0,29.5055,29.7392,29.4774,29.6831,61871.0
2022-10-03 13:00:00,31.74,31.99,31.74,31.87,117933.0,29.6831,29.9169,29.6831,29.8047,117933.0
2022-10-03 13:30:00,31.88,31.98,31.78,31.79,47204.0,29.8141,29.9076,29.7205,29.7299,47204.0
2022-10-03 14:00:00,31.79,31.96,31.74,31.94,50916.0,29.7299,29.8889,29.6831,29.8702,50916.0
2022-10-03 14:30:00,31.94,32.0,31.84,31.96,68293.0,29.8702,29.9263,29.7767,29.8889,68293.0
2022-10-03 15:00:00,31.96,32.03,31.88,31.95,119104.0,29.8889,29.9543,29.8141,29.8795,119104.0
2022-10-03 15:30:00,31.95,31.98,31.77,31.83,514893.0,29.8795,29.9076,29.7112,29.7673,514893.0
2022-10-04 09:30:00,32.77,33.11,32.32,32.59,237107.0,30.6464,30.9644,30.2256,30.4781,237107.0
2022-10-04 10:00:00,32.58,32.66,32.25,32.32,131564.0,30.4687,30.5435,30.1601,30.2256,131564.0
2022-10-04 10:30:00,32.32,32.51,32.19,32.22,130255.0,30.2256,30.4032,30.104,30.132,130255.0
2022-10-04 11:00:00,32.22,32.39,32.18,32.33,106673.0,30.132,30.291,30.0946,30.2349,106673.0
2022-10-04 11:30:00,32.34,32.44,31.94,32.03,126616.0,30.2443,30.3378,29.8702,29.9543,126616.0
2022-10-04 12:00:00,32.04,32.1,31.79,31.87,88781.0,29.9637,30.0198,29.7299,29.8047,88781.0
2022-10-04 12:30:00,31.87,32.0,31.71,31.72,92224.0,29.8047,29.9263,29.6551,29.6644,92224.0
2022-10-04 13:00:00,31.73,31.76,31.44,31.66,106376.0,29.6738,29.7018,29.4026,29.6083,106376.0
2022-10-04 13:30:00,31.65,31.8,31.6,31.74,74284.0,29.599,29.7392,29.5522,29.6831,74284.0
2022-10-04 14:00:00,31.74,31.95,31.72,31.86,74917.0,29.6831,29.8795,29.6644,29.7954,74917.0
2022-10-04 14:30:00,31.86,32.05,31.85,32.02,107079.0,29.7954,29.973,29.786,29.945,107079.0
2022-10-04 15:00:00,32.02,32.13,31.95,32.09,100816.0,29.945,30.0479,29.8795,30.0105,100816.0
2022-10-04 15:30:00,32.09,32.34,32.06,32.31,356622.0,30.0105,30.2443,29.9824,30.2162,356622.0
2022-10-05 09:30:00,31.64,31.79,31.39,31.4,105210.0,29.5896,29.7299,29.3558,29.3652,105210.0
2022-10-05 10:00:00,31.38,31.41,31.08,31.12,101026.0,29.3465,29.3745,29.0659,29.1033,101026.0
2022-10-05 10:30:00,31.11,31.13,30.69,30.73,263241.0,29.094,29.1127,28.7012,28.7386,263241.0
2022-10-05 11:00:00,30.71,31.19,30.66,31.12,112755.0,28.7199,29.1688,28.6731,29.1033,112755.0
2022-10-05 11:30:00,31.14,31.33,31.13,31.32,61095.0,29.122,29.2997,29.1127,29.2904,61095.0
2022-10-05 12:00:00,31.33,31.52,31.22,31.49,69763.0,29.2997,29.4774,29.1968,29.4493,69763.0
2022-10-05 12:30:00,31.49,31.69,31.47,31.64,59051.0,29.4493,29.6364,29.4306,29.5896,59051.0
2022-10-05 13:00:00,31.63,32.0,31.63,31.96,76173.0,29.5803,29.9263,29.5803,29.8889,76173.0
2022-10-05 13:30:00,31.95,32.04,31.89,31.94,65353.0,29.8795,29.9637,29.8234,29.8702,65353.0
2022-10-05 14:00:00,31.93,32.03,31.91,31.94,63269.0,29.8608,29.9543,29.8421,29.8702,63269.0
2022-10-05 14:30:00,31.96,32.23,31.93,32.19,81275.0,29.8889,30.1414,29.8608,30.104,81275.0
2022-10-05 15:00:00,32.2,32.44,32.18,32.43,120515.0,30.1133,30.3378,30.0946,30.3284,120515.0
2022-10-05 15:30:00,32.43,32.52,32.32,32.38,419539.0,30.3284,30.4126,30.2256,30.2817,419539.0
2022-10-06 09:30:00,32.23,32.73,32.14,32.15,103652.0,30.1414,30.609,30.0572,30.0666,103652.0
2022-10-06 10:00:00,32.13,32.17,31.94,32.04,98922.0,30.0479,30.0853,29.8702,29.9637,98922.0
2022-10-06 10:30:00,32.0,32.33,31.92,32.3,68154.0,29.9263,30.2349,29.8515,30.2068,68154.0
2022-10-06 11:00:00,32.33,32.41,32.22,32.34,74060.0,30.2349,30.3097,30.132,30.2443,74060.0
2022-10-06 11:30:00,32.34,32.5,32.2,32.23,75319.0,30.2443,30.3939,30.1133,30.1414,75319.0
2022-10-06 12:00:00,32.22,32.32,32.15,32.32,125873.0,30.132,30.2256,30.0666,30.2256,125873.0
2022-10-06 12:30:00,32.31,32.61,32.29,32.38,76708.0,30.2162,30.4968,30.1975,30.2817,76708.0
2022-10-06 13:00:00,32.38,32.45,32.32,32.45,84695.0,30.2817,30.3471,30.2256,30.3471,84695.0
2022-10-06 13:30:00,32.46,32.46,32.28,32.29,33832.0,30.3565,30.3565,30.1881,30.1975,33832.0
2022-10-06 14:00:00,32.29,32.3,32.05,32.06,96403.0,30.1975,30.2068,29.973,29.9824,96403.0
2022-10-06 14:30:00,32.05,32.17,31.99,32.01,112218.0,29.973,30.0853,29.9169,29.9356,112218.0
2022-10-06 15:00:00,32.01,32.13,31.96,32.09,112626.0,29.9356,30.0479,29.8889,30.0105,112626.0
2022-10-06 15:30:00,32.09,32.11,31.88,31.89,409627.0,30.0105,30.0292,29.8141,29.8234,409627.0
2022-10-07 09:30:00,31.56,32.03,31.46,31.47,121930.0,29.5148,29.9543,29.4213,29.4306,121930.0
2022-10-07 10:00:00,31.4,31.78,31.4,31.69,64573.0,29.3652,29.7205,29.3652,29.6364,64573.0
2022-10-07 10:30:00,31.7,31.74,31.5,31.59,51485.0,29.6457,29.6831,29.4587,29.5429,51485.0
2022-10-07 11:00:00,31.59,31.72,31.29,31.33,73668.0,29.5429,29.6644,29.2623,29.2997,73668.0
2022-10-07 11:30:00,31.33,31.43,31.29,31.41,51985.0,29.2997,29.3932,29.2623,29.3745,51985.0
2022-10-07 12:00:00,31.41,31.48,31.34,31.35,36191.0,29.3745,29.44,29.3091,29.3184,36191.0
2022-10-07 12:30:00,31.34,31.48,31.32,31.46,57165.0,29.3091,29.44,29.2904,29.4213,57165.0
2022-10-07 13:00:00,31.44,31.51,31.36,31.46,29462.0,29.4026,29.468,29.3278,29.4213,29462.0
2022-10-07 13:30:00,31.46,31.58,31.44,31.57,64410.0,29.4213,29.5335,29.4026,29.5242,64410.0
2022-10-07 14:00:00,31.56,31.59,31.46,31.47,67151.0,29.5148,29.5429,29.4213,29.4306,67151.0
2022-10-07 14:30:00,31.48,31.57,31.45,31.49,49628.0,29.44,29.5242,29.4119,29.4493,49628.0
2022-10-07 15:00:00,31.49,31.53,31.37,31.41,70195.0,29.4493,29.4867,29.3371,29.3745,70195.0
2022-10-07 15:30:00,31.41,31.6,31.39,31.53,335538.0,29.3745,29.5522,29.3558,29.4867,335538.0
2022-10-10 09:30:00,32.04,32.08,31.64,31.64,97418.0,29.9637,30.0011,29.5896,29.5896,97418.0
2022-10-10 10:00:00,31.64,31.96,31.5,31.9,148848.0,29.5896,29.8889,29.4587,29.8328,148848.0
2022-10-10 10:30:00,31.93,31.99,31.74,31.85,120495.0,29.8608,29.9169,29.6831,29.786,120495.0
2022-10-10 11:00:00,31.82,31.92,31.68,31.8,89867.0,29.758,29.8515,29.627,29.7392,89867.0
2022-10-10 11:30:00,31.81,31.9,31.63,31.8,73336.0,29.7486,29.8328,29.5803,29.7392,73336.0
2022-10-10 12:00:00,31.8,31.82,31.42,31.44,79012.0,29.7392,29.758,29.3839,29.4026,79012.0
2022-10-10 12:30:00,31.44,31.44,31.28,31.39,71272.0,29.4026,29.4026,29.2529,29.3558,71272.0
2022-10-10 13:00:00,31.39,31.64,31.3,31.61,85471.0,29.3558,29.5896,29.2717,29.5616,85471.0
2022-10-10 13:30:00,31.62,32.01,31.62,31.92,130486.0,29.5709,29.9356,29.5709,29.8515,130486.0
2022-10-10 14:00:00,31.94,31.95,31.8,31.93,106249.0,29.8702,29.8795,29.7392,29.8608,106249.0
2022-10-10 14:30:00,31.93,32.12,31.9,32.08,133317.0,29.8608,30.0385,29.8328,30.0011,133317.0
2022-10-10 15:00:00,32.08,32.27,32.03,32.04,230112.0,30.0011,30.1788,29.9543,29.9637,230112.0
2022-10-10 15:30:00,32.05,32.31,32.0,32.17,438644.0,29.973,30.2162,29.9263,30.0853,438644.0
2022-10-11 09:30:00,32.21,32.39,31.97,31.98,104171.0,30.1227,30.291,29.8982,29.9076,104171.0
2022-10-11 10:00:00,31.98,32.07,31.74,31.96,114704.0,29.9076,29.9918,29.6831,29.8889,114704.0
2022-10-11 10:30:00,31.94,32.32,31.9,32.25,101901.0,29.8702,30.2256,29.8328,30.1601,101901.0
2022-10-11 11:00:00,32.25,32.57,32.24,32.49,90976.0,30.1601,30.4594,30.1507,30.3845,90976.0
2022-10-11 11:30:00,32.5,32.76,32.49,32.66,81823.0,30.3939,30.637,30.3845,30.5435,81823.0
2022-10-11 12:00:00,32.65,32.82,32.52,32.82,91827.0,30.5342,30.6931,30.4126,30.6931,91827.0
2022-10-11 12:30:00,32.82,33.04,32.82,32.95,72276.0,30.6931,30.8989,30.6931,30.8147,72276.0
2022-10-11 13:00:00,32.96,32.97,32.82,32.87,99583.0,30.8241,30.8334,30.6931,30.7399,99583.0
2022-10-11 13:30:00,32.86,32.98,32.77,32.84,80854.0,30.7306,30.8428,30.6464,30.7119,80854.0
2022-10-11 14:00:00,32.83,32.85,32.71,32.73,78275.0,30.7025,30.7212,30.5903,30.609,78275.0
2022-10-11 14:30:00,32.73,32.76,32.27,32.29,89099.0,30.609,30.637,30.1788,30.1975,89099.0
2022-10-11 15:00:00,32.28,32.31,32.15,32.27,104236.0,30.1881,30.2162,30.0666,30.1788,104236.0
2022-10-11 15:30:00,32.27,32.49,32.19,32.43,410627.0,30.1788,30.3845,30.104,30.3284,410627.0
2022-10-12 09:30:00,32.53,32.55,31.99,32.38,118739.0,30.4219,30.4406,29.9169,30.2817,118739.0
2022-10-12 10:00:00,32.39,32.56,32.31,32.38,99558.0,30.291,30.45,30.2162,30.2817,99558.0
2022-10-12 10:30:00,32.36,32.49,32.17,32.26,94439.0,30.263,30.3845,30.0853,30.1694,94439.0
2022-10-12 11:00:00,32.26,32.42,32.24,32.42,66029.0,30.1694,30.3191,30.1507,30.3191,66029.0
2022-10-12 11:30:00,32.41,32.59,32.33,32.58,73160.0,30.3097,30.4781,30.2349,30.4687,73160.0
2022-10-12 12:00:00,32.58,32.68,32.52,32.52,100363.0,30.4687,30.5622,30.4126,30.4126,100363.0
2022-10-12 12:30:00,32.52,32.59,32.44,32.56,58368.0,30.4126,30.4781,30.3378,30.45,58368.0
2022-10-12 13:00:00,32.57,32.59,32.5,32.55,69753.0,30.4594,30.4781,30.3939,30.4406,69753.0
2022-10-12 13:30:00,32.55,32.55,32.28,32.32,82610.0,30.4406,30.4406,30.1881,30.2256,82610.0
2022-10-12 14:00:00,32.31,32.48,32.18,32.45,115678.0,30.2162,30.3752,30.0946,30.3471,115678.0
2022-10-12 14:30:00,32.46,32.47,32.26,32.3,81589.0,30.3565,30.3658,30.1694,30.2068,81589.0
2022-10-12 15:00:00,32.29,32.44,32.25,32.39,121056.0,30.1975,30.3378,30.1601,30.291,121056.0
2022-10-12 15:30:00,32.4,32.44,32.14,32.16,414572.0,30.3004,30.3378,30.0572,30.0759,414572.0
2022-10-13 09:30:00,31.34,31.63,30.7,31.51,163761.0,29.6738,29.9484,29.0679,29.8348,163761.0
2022-10-13 10:00:00,31.52,31.85,31.45,31.57,81476.0,29.8443,30.1567,29.778,29.8916,81476.0
2022-10-13 10:30:00,31.55,31.76,31.53,31.58,67347.0,29.8727,30.0715,29.8537,29.9011,67347.0
2022-10-13 11:00:00,31.57,32.27,31.49,32.02,113387.0,29.8916,30.5544,29.8159,30.3177,113387.0
2022-10-13 11:30:00,32.04,32.37,31.97,32.05,91009.0,30.3366,30.6491,30.2703,30.3461,91009.0
2022-10-13 12:00:00,32.05,32.13,31.75,31.93,92151.0,30.3461,30.4218,30.062,30.2325,92151.0
2022-10-13 12:30:00,31.91,32.18,31.89,32.18,51308.0,30.2135,30.4692,30.1946,30.4692,51308.0
2022-10-13 13:00:00,32.18,32.4,32.09,32.36,75850.0,30.4692,30.6775,30.384,30.6396,75850.0
2022-10-13 13:30:00,32.37,32.41,32.22,32.29,74499.0,30.6491,30.6869,30.507,30.5733,74499.0
2022-10-13 14:00:00,32.28,32.35,32.11,32.12,61535.0,30.5639,30.6301,30.4029,30.4124,61535.0
2022-10-13 14:30:00,32.12,32.38,32.12,32.36,76410.0,30.4124,30.6585,30.4124,30.6396,76410.0
2022-10-13 15:00:00,32.35,32.41,32.12,32.16,114951.0,30.6301,30.6869,30.4124,30.4502,114951.0
2022-10-13 15:30:00,32.17,32.25,32.04,32.15,396857.0,30.4597,30.5354,30.3366,30.4408,396857.0
2022-10-14 09:30:00,32.5,32.87,32.14,32.32,98057.0,30.7722,31.1225,30.4313,30.6017,98057.0
2022-10-14 10:00:00,32.27,32.3,31.83,31.94,98461.0,30.5544,30.5828,30.1378,30.2419,98461.0
2022-10-14 10:30:00,31.94,32.12,31.82,32.05,39044.0,30.2419,30.4124,30.1283,30.3461,39044.0
2022-10-14 11:00:00,32.04,32.24,31.85,32.12,46753.0,30.3366,30.526,30.1567,30.4124,46753.0
2022-10-14 11:30:00,32.11,32.12,31.9,31.93,62655.0,30.4029,30.4124,30.2041,30.2325,62655.0
2022-10-14 12:00:00,31.93,32.13,31.89,32.13,49282.0,30.2325,30.4218,30.1946,30.4218,49282.0
2022-10-14 12:30:00,32.12,32.29,32.07,32.14,62707.0,30.4124,30.5733,30.365,30.4313,62707.0
2022-10-14 13:00:00,32.15,32.23,31.96,32.03,107515.0,30.4408,30.5165,30.2609,30.3271,107515.0
2022-10-14 13:30:00,32.03,32.08,31.84,31.89,90991.0,30.3271,30.3745,30.1472,30.1946,90991.0
2022-10-14 14:00:00,31.88,31.88,31.69,31.77,113186.0,30.1851,30.1851,30.0052,30.081,113186.0
2022-10-14 14:30:00,31.76,31.81,31.67,31.71,98027.0,30.0715,30.1188,29.9863,30.0242,98027.0
2022-10-14 15:00:00,31.72,31.82,31.69,31.81,148366.0,30.0336,30.1283,30.0052,30.1188,148366.0
2022-10-14 15:30:00,31.8,31.89,31.64,31.73,404680.0,30.1094,30.1946,29.9579,30.0431,404680.0
2022-10-17 09:30:00,32.47,32.5,31.89,32.12,151188.0,30.7438,30.7722,30.1946,30.4124,151188.0
2022-10-17 10:00:00,32.14,32.39,32.12,32.32,63822.0,30.4313,30.668,30.4124,30.6017,63822.0
2022-10-17 10:30:00,32.33,32.37,31.97,32.03,77014.0,30.6112,30.6491,30.2703,30.3271,77014.0
2022-10-17 11:00:00,32.02,32.29,32.01,32.27,57475.0,30.3177,30.5733,30.3082,30.5544,57475.0
2022-10-17 11:30:00,32.28,32.4,32.25,32.27,51388.0,30.5639,30.6775,30.5354,30.5544,51388.0
2022-10-17 12:00:00,32.27,32.4,32.27,32.37,67516.0,30.5544,30.6775,30.5544,30.6491,67516.0
2022-10-17 12:30:00,32.35,32.42,32.13,32.14,66976.0,30.6301,30.6964,30.4218,30.4313,66976.0
2022-10-17 13:00:00,32.13,32.21,31.97,32.2,68044.0,30.4218,30.4976,30.2703,30.4881,68044.0
2022-10-17 13:30:00,32.21,32.24,32.11,32.19,57171.0,30.4976,30.526,30.4029,30.4786,57171.0
2022-10-17 14:00:00,32.19,32.24,31.87,32.12,212456.0,30.4786,30.526,30.1756,30.4124,212456.0
2022-10-17 14:30:00,32.13,32.21,31.95,31.96,207692.0,30.4218,30.4976,30.2514,30.2609,207692.0
2022-10-17 15:00:00,31.95,31.98,31.85,31.89,197582.0,30.2514,30.2798,30.1567,30.1946,197582.0
2022-10-17 15:30:00,31.88,31.89,31.76,31.78,514067.0,30.1851,30.1946,30.0715,30.0904,514067.0
2022-10-18 09:30:00,32.41,32.51,32.1,32.21,224576.0,30.6869,30.7816,30.3934,30.4976,224576.0
2022-10-18 10:00:00,32.22,32.36,31.73,31.73,128087.0,30.507,30.6396,30.0431,30.0431,128087.0
2022-10-18 10:30:00,31.73,31.92,31.63,31.91,117236.0,30.0431,30.223,29.9484,30.2135,117236.0
2022-10-18 11:00:00,31.9,32.07,31.66,31.73,98138.0,30.2041,30.365,29.9768,30.0431,98138.0
2022-10-18 11:30:00,31.72,31.86,31.66,31.78,119396.0,30.0336,30.1662,29.9768,30.0904,119396.0
2022-10-18 12:00:00,31.78,31.94,31.73,31.89,65865.0,30.0904,30.2419,30.0431,30.1946,65865.0
2022-10-18 12:30:00,31.89,31.98,31.84,31.87,55254.0,30.1946,30.2798,30.1472,30.1756,55254.0
2022-10-18 13:00:00,31.87,31.93,31.74,31.89,121969.0,30.1756,30.2325,30.0526,30.1946,121969.0
2022-10-18 13:30:00,31.88,31.99,31.82,31.9,82604.0,30.1851,30.2893,30.1283,30.2041,82604.0
2022-10-18 14:00:00,31.89,31.95,31.78,31.95,99263.0,30.1946,30.2514,30.0904,30.2514,99263.0
2022-10-18 14:30:00,31.96,31.96,31.61,31.64,119850.0,30.2609,30.2609,29.9295,29.9579,119850.0
2022-10-18 15:00:00,31.64,31.68,31.51,31.65,112632.0,29.9579,29.9958,29.8348,29.9673,112632.0
2022-10-18 15:30:00,31.64,32.12,31.63,32.11,734876.0,29.9579,30.4124,29.9484,30.4029,734876.0
2022-10-19 09:30:00,31.93,32.34,31.41,31.47,72856.0,30.2325,30.6207,29.7401,29.7969,72856.0
2022-10-19 10:00:00,31.46,31.86,31.42,31.82,88480.0,29.7874,30.1662,29.7496,30.1283,88480.0
2022-10-19 10:30:00,31.82,31.9,31.68,31.73,174935.0,30.1283,30.2041,29.9958,30.0431,174935.0
2022-10-19 11:00:00,31.72,31.98,31.69,31.94,65035.0,30.0336,30.2798,30.0052,30.2419,65035.0
2022-10-19 11:30:00,31.95,32.05,31.87,31.92,54793.0,30.2514,30.3461,30.1756,30.223,54793.0
2022-10-19 12:00:00,31.92,31.97,31.75,31.77,60174.0,30.223,30.2703,30.062,30.081,60174.0
2022-10-19 12:30:00,31.76,31.89,31.56,31.68,68653.0,30.0715,30.1946,29.8821,29.9958,68653.0
2022-10-19 13:00:00,31.67,31.76,31.55,31.61,207737.0,29.9863,30.0715,29.8727,29.9295,207737.0
2022-10-19 13:30:00,31.62,31.74,31.57,31.73,108201.0,29.9389,30.0526,29.8916,30.0431,108201.0
2022-10-19 14:00:00,31.72,31.94,31.7,31.83,78303.0,30.0336,30.2419,30.0147,30.1378,78303.0
2022-10-19 14:30:00,31.83,32.0,31.79,31.99,106590.0,30.1378,30.2987,30.0999,30.2893,106590.0
2022-10-19 15:00:00,31.99,32.1,31.97,31.99,108947.0,30.2893,30.3934,30.2703,30.2893,108947.0
2022-10-19 15:30:00,31.99,32.12,31.98,32.0,602239.0,30.2893,30.4124,30.2798,30.2987,602239.0
2022-10-20 09:30:00,32.16,32.32,31.81,32.08,138862.0,30.4502,30.6017,30.1188,30.3745,138862.0
2022-10-20 10:00:00,32.09,32.84,32.07,32.73,218263.0,30.384,31.0941,30.365,30.9899,218263.0
2022-10-20 10:30:00,32.73,32.78,32.36,32.49,144114.0,30.9899,31.0373,30.6396,30.7627,144114.0
2022-10-20 11:00:00,32.49,32.58,32.41,32.46,69042.0,30.7627,30.8479,30.6869,30.7343,69042.0
2022-10-20 11:30:00,32.47,32.61,32.25,32.27,106369.0,30.7438,30.8763,30.5354,30.5544,106369.0
2022-10-20 12:00:00,32.29,32.3,31.86,32.1,185938.0,30.5733,30.5828,30.1662,30.3934,185938.0
2022-10-20 12:30:00,32.09,32.09,31.73,31.8,81984.0,30.384,30.384,30.0431,30.1094,81984.0
2022-10-20 13:00:00,31.81,31.84,31.63,31.75,66838.0,30.1188,30.1472,29.9484,30.062,66838.0
2022-10-20 13:30:00,31.74,31.77,31.63,31.76,98522.0,30.0526,30.081,29.9484,30.0715,98522.0
2022-10-20 14:00:00,31.77,31.84,31.69,31.69,57374.0,30.081,30.1472,30.0052,30.0052,57374.0
2022-10-20 14:30:00,31.69,31.75,31.52,31.58,72936.0,30.0052,30.062,29.8443,29.9011,72936.0
2022-10-20 15:00:00,31.58,31.69,31.45,31.46,102527.0,29.9011,30.0052,29.778,29.7874,102527.0
2022-10-20 15:30:00,31.46,31.61,31.41,31.5,336227.0,29.7874,29.9295,29.7401,29.8253,336227.0
2022-10-21 09:30:00,31.51,31.89,31.2,31.78,191450.0,29.8348,30.1946,29.5413,30.0904,191450.0
2022-10-21 10:00:00,31.78,32.06,31.55,31.56,99594.0,30.0904,30.3555,29.8727,29.8821,99594.0
2022-10-21 10:30:00,31.55,31.69,31.4,31.44,67563.0,29.8727,30.0052,29.7306,29.7685,67563.0
2022-10-21 11:00:00,31.44,31.5,31.28,31.45,35464.0,29.7685,29.8253,29.617,29.778,35464.0
2022-10-21 11:30:00,31.49,31.64,31.47,31.56,39924.0,29.8159,29.9579,29.7969,29.8821,39924.0
2022-10-21 12:00:00,31.6,31.69,31.49,31.57,25623.0,29.92,30.0052,29.8159,29.8916,25623.0
2022-10-21 12:30:00,31.54,31.81,31.52,31.73,33545.0,29.8632,30.1188,29.8443,30.0431,33545.0
2022-10-21 13:00:00,31.73,31.85,31.73,31.76,33053.0,30.0431,30.1567,30.0431,30.0715,33053.0
2022-10-21 13:30:00,31.76,32.0,31.75,31.93,28784.0,30.0715,30.2987,30.062,30.2325,28784.0
2022-10-21 14:00:00,31.93,31.99,31.8,31.88,35890.0,30.2325,30.2893,30.1094,30.1851,35890.0
2022-10-21 14:30:00,31.88,31.99,31.82,31.9,30587.0,30.1851,30.2893,30.1283,30.2041,30587.0
2022-10-21 15:00:00,31.91,31.96,31.84,31.94,78364.0,30.2135,30.2609,30.1472,30.2419,78364.0
2022-10-21 15:30:00,31.92,31.92,31.7,31.78,302651.0,30.223,30.223,30.0147,30.0904,302651.0
2022-10-24 09:30:00,31.58,31.59,31.03,31.5,100691.0,29.9011,29.9105,29.3803,29.8253,100691.0
2022-10-24 10:00:00,31.48,31.48,30.82,30.99,97009.0,29.8064,29.8064,29.1815,29.3424,97009.0
2022-10-24 10:30:00,30.97,31.0,30.6,30.84,83023.0,29.3235,29.3519,28.9732,29.2004,83023.0
2022-10-24 11:00:00,30.85,31.16,30.79,31.08,70837.0,29.2099,29.5034,29.1531,29.4276,70837.0
2022-10-24 11:30:00,31.07,31.08,30.78,30.99,44898.0,29.4182,29.4276,29.1436,29.3424,44898.0
2022-10-24 12:00:00,30.97,31.05,30.91,30.96,43750.0,29.3235,29.3992,29.2667,29.314,43750.0
2022-10-24 12:30:00,30.97,31.02,30.82,30.83,42224.0,29.3235,29.3708,29.1815,29.1909,42224.0
2022-10-24 13:00:00,30.82,30.89,30.68,30.71,43919.0,29.1815,29.2478,29.0489,29.0773,43919.0
2022-10-24 13:30:00,30.69,30.71,30.53,30.55,88034.0,29.0584,29.0773,28.9069,28.9258,88034.0
2022-10-24 14:00:00,30.55,30.63,30.54,30.59,90580.0,28.9258,29.0016,28.9164,28.9637,90580.0
2022-10-24 14:30:00,30.59,30.8,30.57,30.76,123533.0,28.9637,29.1625,28.9448,29.1247,123533.0
2022-10-24 15:00:00,30.76,30.8,30.68,30.72,115154.0,29.1247,29.1625,29.0489,29.0868,115154.0
2022-10-24 15:30:00,30.71,30.89,30.71,30.82,408435.0,29.0773,29.2478,29.0773,29.1815,408435.0
2022-10-25 09:30:00,31.05,31.44,30.81,31.16,256253.0,29.3992,29.7685,29.172,29.5034,256253.0
2022-10-25 10:00:00,31.17,31.39,31.04,31.26,217065.0,29.5129,29.7212,29.3898,29.5981,217065.0
2022-10-25 10:30:00,31.27,31.41,31.2,31.37,107599.0,29.6075,29.7401,29.5413,29.7022,107599.0
2022-10-25 11:00:00,31.37,31.8,31.37,31.68,150428.0,29.7022,30.1094,29.7022,29.9958,150428.0
2022-10-25 11:30:00,31.68,31.7,31.57,31.66,56391.0,29.9958,30.0147,29.8916,29.9768,56391.0
2022-10-25 12:00:00,31.66,32.05,31.64,31.91,139347.0,29.9768,30.3461,29.9579,30.2135,139347.0
2022-10-25 12:30:00,31.93,32.12,31.92,32.02,70105.0,30.2325,30.4124,30.223,30.3177,70105.0
2022-10-25 13:00:00,32.03,32.12,31.94,32.05,72816.0,30.3271,30.4124,30.2419,30.3461,72816.0
2022-10-25 13:30:00,32.07,32.23,32.02,32.02,73305.0,30.365,30.5165,30.3177,30.3177,73305.0
2022-10-25 14:00:00,32.0,32.1,31.95,32.1,75215.0,30.2987,30.3934,30.2514,30.3934,75215.0
2022-10-25 14:30:00,32.1,32.23,32.08,32.19,81709.0,30.3934,30.5165,30.3745,30.4786,81709.0
2022-10-25 15:00:00,32.19,32.39,32.19,32.36,144395.0,30.4786,30.668,30.4786,30.6396,144395.0
2022-10-25 15:30:00,32.36,32.56,32.33,32.52,467253.0,30.6396,30.829,30.6112,30.7911,467253.0
2022-10-26 09:30:00,32.63,33.1,32.2,32.23,274613.0,30.8952,31.3403,30.4881,30.5165,274613.0
2022-10-26 10:00:00,32.25,32.75,32.25,32.69,69317.0,30.5354,31.0089,30.5354,30.9521,69317.0
2022-10-26 10:30:00,32.69,32.72,32.2,32.33,215689.0,30.9521,30.9805,30.4881,30.6112,215689.0
2022-10-26 11:00:00,32.33,32.67,32.33,32.38,73681.0,30.6112,30.9331,30.6112,30.6585,73681.0
2022-10-26 11:30:00,32.38,32.5,32.2,32.31,85432.0,30.6585,30.7722,30.4881,30.5923,85432.0
2022-10-26 12:00:00,32.3,32.39,32.21,32.25,107654.0,30.5828,30.668,30.4976,30.5354,107654.0
2022-10-26 12:30:00,32.26,32.33,31.83,31.84,79627.0,30.5449,30.6112,30.1378,30.1472,79627.0
2022-10-26 13:00:00,31.84,31.87,31.38,31.4,336063.0,30.1472,30.1756,29.7117,29.7306,336063.0
2022-10-26 13:30:00,31.4,31.67,31.4,31.56,130883.0,29.7306,29.9863,29.7306,29.8821,130883.0
2022-10-26 14:00:00,31.55,31.62,31.31,31.33,108562.0,29.8727,29.9389,29.6454,29.6644,108562.0
2022-10-26 14:30:00,31.32,31.33,31.04,31.14,146154.0,29.6549,29.6644,29.3898,29.4845,146154.0
2022-10-26 15:00:00,31.14,31.2,31.02,31.2,132259.0,29.4845,29.5413,29.3708,29.5413,132259.0
2022-10-26 15:30:00,31.2,31.24,30.79,30.84,589215.0,29.5413,29.5791,29.1531,29.2004,589215.0
2022-10-27 09:30:00,31.02,31.47,30.39,30.52,178910.0,29.3708,29.7969,28.7743,28.8974,178910.0
2022-10-27 10:00:00,30.53,30.93,30.45,30.86,172057.0,28.9069,29.2856,28.8311,29.2193,172057.0
2022-10-27 10:30:00,30.86,30.89,30.44,30.57,101341.0,29.2193,29.2478,28.8217,28.9448,101341.0
2022-10-27 11:00:00,30.57,30.73,30.48,30.59,121913.0,28.9448,29.0963,28.8595,28.9637,121913.0
2022-10-27 11:30:00,30.59,30.84,30.49,30.73,103603.0,28.9637,29.2004,28.869,29.0963,103603.0
2022-10-27 12:00:00,30.73,31.0,30.72,30.82,87272.0,29.0963,29.3519,29.0868,29.1815,87272.0
2022-10-27 12:30:00,30.8,31.11,30.8,31.1,77143.0,29.1625,29.4561,29.1625,29.4466,77143.0
2022-10-27 13:00:00,31.1,31.16,30.97,30.98,89537.0,29.4466,29.5034,29.3235,29.333,89537.0
2022-10-27 13:30:00,30.98,31.01,30.88,30.91,86169.0,29.333,29.3614,29.2383,29.2667,86169.0
2022-10-27 14:00:00,30.92,30.96,30.68,30.71,77714.0,29.2762,29.314,29.0489,29.0773,77714.0
2022-10-27 14:30:00,30.7,30.78,30.6,30.6,127113.0,29.0679,29.1436,28.9732,28.9732,127113.0
2022-10-27 15:00:00,30.62,30.69,30.5,30.68,126804.0,28.9921,29.0584,28.8785,29.0489,126804.0
2022-10-27 15:30:00,30.67,31.03,30.58,31.03,619954.0,29.0394,29.3803,28.9542,29.3803,619954.0
2022-10-28 09:30:00,30.93,31.15,30.58,30.67,92063.0,29.2856,29.4939,28.9542,29.0394,92063.0
2022-10-28 10:00:00,30.7,30.77,30.12,30.29,175501.0,29.0679,29.1341,28.5187,28.6796,175501.0
2022-10-28 10:30:00,30.29,30.46,30.02,30.39,98745.0,28.6796,28.8406,28.424,28.7743,98745.0
2022-10-28 11:00:00,30.42,30.69,30.27,30.68,86290.0,28.8027,29.0584,28.6607,29.0489,86290.0
2022-10-28 11:30:00,30.69,30.77,30.55,30.62,93536.0,29.0584,29.1341,28.9258,28.9921,93536.0
2022-10-28 12:00:00,30.62,30.95,30.52,30.9,102465.0,28.9921,29.3046,28.8974,29.2572,102465.0
2022-10-28 12:30:00,30.91,31.12,30.88,31.05,82077.0,29.2667,29.4655,29.2383,29.3992,82077.0
2022-10-28 13:00:00,31.05,31.31,31.04,31.22,112563.0,29.3992,29.6454,29.3898,29.5602,112563.0
2022-10-28 13:30:00,31.21,31.29,31.13,31.14,73867.0,29.5507,29.6265,29.475,29.4845,73867.0
2022-10-28 14:00:00,31.14,31.17,31.0,31.01,73368.0,29.4845,29.5129,29.3519,29.3614,73368.0
2022-10-28 14:30:00,31.01,31.3,30.99,31.3,67947.0,29.3614,29.636,29.3424,29.636,67947.0
2022-10-28 15:00:00,31.28,31.32,31.17,31.31,80159.0,29.617,29.6549,29.5129,29.6454,80159.0
2022-10-28 15:30:00,31.3,31.42,31.27,31.4,474026.0,29.636,29.7496,29.6075,29.7306,474026.0
2022-10-31 09:30:00,31.35,31.38,30.82,30.94,86436.0,29.6833,29.7117,29.1815,29.2951,86436.0
2022-10-31 10:00:00,30.94,31.19,30.89,31.08,65839.0,29.2951,29.5318,29.2478,29.4276,65839.0
2022-10-31 10:30:00,31.05,31.32,30.98,31.08,87996.0,29.3992,29.6549,29.333,29.4276,87996.0
2022-10-31 11:00:00,31.06,31.23,31.03,31.22,67546.0,29.4087,29.5697,29.3803,29.5602,67546.0
2022-10-31 11:30:00,31.22,31.49,31.17,31.37,84897.0,29.5602,29.8159,29.5129,29.7022,84897.0
2022-10-31 12:00:00,31.37,31.54,31.31,31.33,87560.0,29.7022,29.8632,29.6454,29.6644,87560.0
2022-10-31 12:30:00,31.32,31.55,31.29,31.49,103141.0,29.6549,29.8727,29.6265,29.8159,103141.0
2022-10-31 13:00:00,31.51,31.73,31.45,31.73,83926.0,29.8348,30.0431,29.778,30.0431,83926.0
2022-10-31 13:30:00,31.73,31.81,31.57,31.68,86258.0,30.0431,30.1188,29.8916,29.9958,86258.0
2022-10-31 14:00:00,31.68,31.72,31.6,31.69,65484.0,29.9958,30.0336,29.92,30.0052,65484.0
2022-10-31 14:30:00,31.68,31.78,31.64,31.68,83539.0,29.9958,30.0904,29.9579,29.9958,83539.0
2022-10-31 15:00:00,31.68,31.73,31.53,31.61,227278.0,29.9958,30.0431,29.8537,29.9295,227278.0
2022-10-31 15:30:00,31.61,31.72,31.51,31.7,423048.0,29.9295,30.0336,29.8348,30.0147,423048.0
2022-11-01 09:30:00,32.36,32.48,31.8,31.99,85003.0,30.6396,30.7532,30.1094,30.2893,85003.0
2022-11-01 10:00:00,31.99,32.01,31.35,31.71,148783.0,30.2893,30.3082,29.6833,30.0242,148783.0
2022-11-01 10:30:00,31.74,31.76,31.35,31.57,73442.0,30.0526,30.0715,29.6833,29.8916,73442.0
2022-11-01 11:00:00,31.57,31.74,31.5,31.66,58973.0,29.8916,30.0526,29.8253,29.9768,58973.0
2022-11-01 11:30:00,31.67,31.89,31.6,31.84,48629.0,29.9863,30.1946,29.92,30.1472,48629.0
2022-11-01 12:00:00,31.83,32.03,31.78,31.84,60045.0,30.1378,30.3271,30.0904,30.1472,60045.0
2022-11-01 12:30:00,31.84,32.09,31.8,32.02,51621.0,30.1472,30.384,30.1094,30.3177,51621.0
2022-11-01 13:00:00,32.04,32.27,32.02,32.27,79909.0,30.3366,30.5544,30.3177,30.5544,79909.0
2022-11-01 13:30:00,32.26,32.37,32.19,32.37,58507.0,30.5449,30.6491,30.4786,30.6491,58507.0
2022-11-01 14:00:00,32.37,32.38,32.16,32.19,67867.0,30.6491,30.6585,30.4502,30.4786,67867.0
2022-11-01 14:30:00,32.19,32.19,32.03,32.12,76936.0,30.4786,30.4786,30.3271,30.4124,76936.0
2022-11-01 15:00:00,32.12,32.21,32.07,32.08,104753.0,30.4124,30.4976,30.365,30.3745,104753.0
2022-11-01 15:30:00,32.08,32.26,32.02,32.19,380686.0,30.3745,30.5449,30.3177,30.4786,380686.0
2022-11-02 09:30:00,32.04,32.25,31.74,32.19,52408.0,30.3366,30.5354,30.0526,30.4786,52408.0
2022-11-02 10:00:00,32.19,32.35,32.15,32.24,50096.0,30.4786,30.6301,30.4408,30.526,50096.0
2022-11-02 10:30:00,32.24,32.36,32.11,32.27,51034.0,30.526,30.6396,30.4029,30.5544,51034.0
2022-11-02 11:00:00,32.27,32.39,32.25,32.36,36236.0,30.5544,30.668,30.5354,30.6396,36236.0
2022-11-02 11:30:00,32.37,32.39,32.19,32.23,90917.0,30.6491,30.668,30.4786,30.5165,90917.0
2022-11-02 12:00:00,32.24,32.26,32.04,32.12,54937.0,30.526,30.5449,30.3366,30.4124,54937.0
2022-11-02 12:30:00,32.12,32.23,31.98,32.19,42848.0,30.4124,30.5165,30.2798,30.4786,42848.0
2022-11-02 13:00:00,32.18,32.19,32.1,32.18,36203.0,30.4692,30.4786,30.3934,30.4692,36203.0
2022-11-02 13:30:00,32.17,32.29,32.09,32.16,82743.0,30.4597,30.5733,30.384,30.4502,82743.0
2022-11-02 14:00:00,32.23,32.63,32.11,32.59,121412.0,30.5165,30.8952,30.4029,30.8574,121412.0
2022-11-02 14:30:00,32.62,32.69,31.83,31.93,167838.0,30.8858,30.9521,30.1378,30.2325,167838.0
2022-11-02 15:00:00,31.92,32.15,31.47,31.56,97623.0,30.223,30.4408,29.7969,29.8821,97623.0
2022-11-02 15:30:00,31.56,31.71,31.49,31.5,315485.0,29.8821,30.0242,29.8159,29.8253,315485.0
2022-11-03 09:30:00,31.54,31.64,30.83,30.94,137220.0,29.8632,29.9579,29.1909,29.2951,137220.0
2022-11-03 10:00:00,31.0,31.55,30.85,31.51,154015.0,29.3519,29.8727,29.2099,29.8348,154015.0
2022-11-03 10:30:00,31.52,31.73,31.33,31.73,94865.0,29.8443,30.0431,29.6644,30.0431,94865.0
2022-11-03 11:00:00,31.76,31.86,31.6,31.6,59653.0,30.0715,30.1662,29.92,29.92,59653.0
2022-11-03 11:30:00,31.59,31.76,31.55,31.6,105899.0,29.9105,30.0715,29.8727,29.92,105899.0
2022-11-03 12:00:00,31.61,32.04,31.6,31.97,51744.0,29.9295,30.3366,29.92,30.2703,51744.0
2022-11-03 12:30:00,31.98,32.12,31.82,32.05,41445.0,30.2798,30.4124,30.1283,30.3461,41445.0
2022-11-03 13:00:00,32.05,32.09,31.9,31.94,43659.0,30.3461,30.384,30.2041,30.2419,43659.0
2022-11-03 13:30:00,31.93,31.96,31.53,31.54,150158.0,30.2325,30.2609,29.8537,29.8632,150158.0
2022-11-03 14:00:00,31.54,31.56,31.38,31.52,77633.0,29.8632,29.8821,29.7117,29.8443,77633.0
2022-11-03 14:30:00,31.51,31.55,31.38,31.49,51775.0,29.8348,29.8727,29.7117,29.8159,51775.0
2022-11-03 15:00:00,31.49,31.52,31.37,31.49,86173.0,29.8159,29.8443,29.7022,29.8159,86173.0
2022-11-03 15:30:00,31.48,31.52,31.29,31.3,280785.0,29.8064,29.8443,29.6265,29.636,280785.0
2022-11-04 09:30:00,31.89,32.1,31.54,31.87,72302.0,30.1946,30.3934,29.8632,30.1756,72302.0
2022-11-04 10:00:00,31.88,32.09,31.8,32.06,72072.0,30.1851,30.384,30.1094,30.3555,72072.0
2022-11-04 10:30:00,32.05,32.19,31.91,32.15,44549.0,30.3461,30.4786,30.2135,30.4408,44549.0
2022-11-04 11:00:00,32.16,32.21,31.93,31.95,60839.0,30.4502,30.4976,30.2325,30.2514,60839.0
2022-11-04 11:30:00,31.94,31.99,31.2,31.23,80573.0,30.2419,30.2893,29.5413,29.5697,80573.0
2022-11-04 12:00:00,31.23,31.42,31.07,31.42,99357.0,29.5697,29.7496,29.4182,29.7496,99357.0
2022-11-04 12:30:00,31.41,31.41,31.05,31.17,61517.0,29.7401,29.7401,29.3992,29.5129,61517.0
2022-11-04 13:00:00,31.15,31.25,31.01,31.16,89296.0,29.4939,29.5886,29.3614,29.5034,89296.0
2022-11-04 13:30:00,31.18,31.43,31.13,31.28,108687.0,29.5223,29.759,29.475,29.617,108687.0
2022-11-04 14:00:00,31.27,31.55,31.11,31.55,184269.0,29.6075,29.8727,29.4561,29.8727,184269.0
2022-11-04 14:30:00,31.55,31.65,31.43,31.6,176786.0,29.8727,29.9673,29.759,29.92,176786.0
2022-11-04 15:00:00,31.59,31.77,31.57,31.71,169795.0,29.9105,30.081,29.8916,30.0242,169795.0
2022-11-04 15:30:00,31.69,31.88,31.63,31.79,378740.0,30.0052,30.1851,29.9484,30.0999,378740.0
2022-11-07 09:30:00,31.8,31.84,30.81,30.9,210814.0,30.1094,30.1472,29.172,29.2572,210814.0
2022-11-07 10:00:00,30.86,30.97,30.32,30.46,163246.0,29.2193,29.3235,28.7081,28.8406,163246.0
2022-11-07 10:30:00,30.47,30.79,30.36,30.79,164517.0,28.8501,29.1531,28.7459,29.1531,164517.0
2022-11-07 11:00:00,30.83,30.92,30.71,30.92,63986.0,29.1909,29.2762,29.0773,29.2762,63986.0
2022-11-07 11:30:00,30.93,31.0,30.69,30.7,44204.0,29.2856,29.3519,29.0584,29.0679,44204.0
2022-11-07 12:00:00,30.7,30.91,30.66,30.88,38597.0,29.0679,29.2667,29.03,29.2383,38597.0
2022-11-07 12:30:00,30.89,30.91,30.73,30.76,32115.0,29.2478,29.2667,29.0963,29.1247,32115.0
2022-11-07 13:00:00,30.76,30.94,30.76,30.8,41428.0,29.1247,29.2951,29.1247,29.1625,41428.0
2022-11-07 13:30:00,30.81,31.1,30.81,31.09,131994.0,29.172,29.4466,29.172,29.4371,131994.0
2022-11-07 14:00:00,31.1,31.37,31.09,31.37,102388.0,29.4466,29.7022,29.4371,29.7022,102388.0
2022-11-07 14:30:00,31.38,31.5,31.27,31.28,103077.0,29.7117,29.8253,29.6075,29.617,103077.0
2022-11-07 15:00:00,31.29,31.43,31.29,31.36,185514.0,29.6265,29.759,29.6265,29.6928,185514.0
2022-11-07 15:30:00,31.35,31.38,31.25,31.3,272810.0,29.6833,29.7117,29.5886,29.636,272810.0
2022-11-08 09:30:00,31.67,31.67,31.06,31.36,126993.0,29.9863,29.9863,29.4087,29.6928,126993.0
2022-11-08 10:00:00,31.36,31.49,31.28,31.47,88260.0,29.6928,29.8159,29.617,29.7969,88260.0
2022-11-08 10:30:00,31.48,31.57,31.42,31.48,43930.0,29.8064,29.8916,29.7496,29.8064,43930.0
2022-11-08 11:00:00,31.48,31.66,31.47,31.57,54740.0,29.8064,29.9768,29.7969,29.8916,54740.0
2022-11-08 11:30:00,31.57,31.65,31.5,31.52,46719.0,29.8916,29.9673,29.8253,29.8443,46719.0
2022-11-08 12:00:00,31.52,31.52,31.36,31.42,41788.0,29.8443,29.8443,29.6928,29.7496,41788.0
2022-11-08 12:30:00,31.44,31.45,31.16,31.23,40163.0,29.7685,29.778,29.5034,29.5697,40163.0
2022-11-08 13:00:00,31.23,31.29,30.88,30.91,45513.0,29.5697,29.6265,29.2383,29.2667,45513.0
2022-11-08 13:30:00,30.91,30.98,30.78,30.82,79219.0,29.2667,29.333,29.1436,29.1815,79219.0
2022-11-08 14:00:00,30.81,30.83,30.46,30.46,84887.0,29.172,29.1909,28.8406,28.8406,84887.0
2022-11-08 14:30:00,30.47,30.65,30.37,30.5,61054.0,28.8501,29.0205,28.7554,28.8785,61054.0
2022-11-08 15:00:00,30.5,30.78,30.5,30.77,55380.0,28.8785,29.1436,28.8785,29.1341,55380.0
2022-11-08 15:30:00,30.76,31.01,30.75,30.9,235956.0,29.1247,29.3614,29.1152,29.2572,235956.0
2022-11-09 09:30:00,30.51,30.71,30.25,30.33,64400.0,28.888,29.0773,28.6418,28.7175,64400.0
2022-11-09 10:00:00,30.33,30.65,30.31,30.36,40635.0,28.7175,29.0205,28.6986,28.7459,40635.0
2022-11-09 10:30:00,30.37,30.59,30.28,30.41,48875.0,28.7554,28.9637,28.6702,28.7933,48875.0
2022-11-09 11:00:00,30.42,30.57,30.37,30.44,34453.0,28.8027,28.9448,28.7554,28.8217,34453.0
2022-11-09 11:30:00,30.44,30.65,30.38,30.57,39802.0,28.8217,29.0205,28.7649,28.9448,39802.0
2022-11-09 12:00:00,30.57,30.6,30.33,30.4,47450.0,28.9448,28.9732,28.7175,28.7838,47450.0
2022-11-09 12:30:00,30.39,30.45,30.08,30.22,121113.0,28.7743,28.8311,28.4808,28.6134,121113.0
2022-11-09 13:00:00,30.22,30.25,30.09,30.09,60254.0,28.6134,28.6418,28.4903,28.4903,60254.0
2022-11-09 13:30:00,30.09,30.09,29.92,30.0,95524.0,28.4903,28.4903,28.3293,28.4051,95524.0
2022-11-09 14:00:00,30.01,30.03,29.79,30.02,124633.0,28.4145,28.4335,28.2062,28.424,124633.0
2022-11-09 14:30:00,30.01,30.01,29.86,29.91,90128.0,28.4145,28.4145,28.2725,28.3199,90128.0
2022-11-09 15:00:00,29.92,30.04,29.86,29.96,128225.0,28.3293,28.4429,28.2725,28.3672,128225.0
2022-11-09 15:30:00,29.96,30.03,29.87,29.92,444945.0,28.3672,28.4335,28.282,28.3293,444945.0
2022-11-10 09:30:00,31.2,31.88,31.12,31.81,172619.0,29.5413,30.1851,29.4655,30.1188,172619.0
2022-11-10 10:00:00,31.84,32.26,31.75,32.13,142538.0,30.1472,30.5449,30.062,30.4218,142538.0
2022-11-10 10:30:00,32.1,32.24,31.84,32.24,118284.0,30.3934,30.526,30.1472,30.526,118284.0
2022-11-10 11:00:00,32.23,32.38,32.06,32.08,72275.0,30.5165,30.6585,30.3555,30.3745,72275.0
2022-11-10 11:30:00,32.1,32.27,32.05,32.27,65494.0,30.3934,30.5544,30.3461,30.5544,65494.0
2022-11-10 12:00:00,32.28,32.38,31.95,32.04,81210.0,30.5639,30.6585,30.2514,30.3366,81210.0
2022-11-10 12:30:00,32.04,32.1,31.75,31.76,81563.0,30.3366,30.3934,30.062,30.0715,81563.0
2022-11-10 13:00:00,31.76,31.99,31.75,31.94,89518.0,30.0715,30.2893,30.062,30.2419,89518.0
2022-11-10 13:30:00,31.93,32.08,31.85,32.01,61213.0,30.2325,30.3745,30.1567,30.3082,61213.0
2022-11-10 14:00:00,32.0,32.11,31.94,32.07,53291.0,30.2987,30.4029,30.2419,30.365,53291.0
2022-11-10 14:30:00,32.04,32.12,31.98,32.05,65769.0,30.3366,30.4124,30.2798,30.3461,65769.0
2022-11-10 15:00:00,32.04,32.24,32.0,32.23,85433.0,30.3366,30.526,30.2987,30.5165,85433.0
2022-11-10 15:30:00,32.23,32.34,32.18,32.32,352250.0,30.5165,30.6207,30.4692,30.6017,352250.0
2022-11-11 09:30:00,32.5,33.02,32.35,32.98,148527.0,30.7722,31.2645,30.6301,31.2266,148527.0
2022-11-11 10:00:00,32.96,33.44,32.76,33.39,98321.0,31.2077,31.6622,31.0183,31.6148,98321.0
2022-11-11 10:30:00,33.4,33.78,33.31,33.76,73394.0,31.6243,31.9841,31.5391,31.9652,73394.0
2022-11-11 11:00:00,33.78,33.82,33.17,33.17,62113.0,31.9841,32.022,31.4065,31.4065,62113.0
2022-11-11 11:30:00,33.16,33.27,32.96,33.23,129605.0,31.3971,31.5012,31.2077,31.4633,129605.0
2022-11-11 12:00:00,33.2,33.35,33.14,33.14,41827.0,31.4349,31.577,31.3781,31.3781,41827.0
2022-11-11 12:30:00,33.14,33.21,33.02,33.19,38445.0,31.3781,31.4444,31.2645,31.4255,38445.0
2022-11-11 13:00:00,33.2,33.33,33.13,33.21,43118.0,31.4349,31.558,31.3687,31.4444,43118.0
2022-11-11 13:30:00,33.2,33.34,33.14,33.33,49999.0,31.4349,31.5675,31.3781,31.558,49999.0
2022-11-11 14:00:00,33.35,33.61,33.32,33.61,61679.0,31.577,31.8231,31.5486,31.8231,61679.0
2022-11-11 14:30:00,33.61,33.69,33.47,33.52,118924.0,31.8231,31.8989,31.6906,31.7379,118924.0
2022-11-11 15:00:00,33.52,33.6,33.31,33.35,109394.0,31.7379,31.8137,31.5391,31.577,109394.0
2022-11-11 15:30:00,33.34,33.4,33.22,33.29,445873.0,31.5675,31.6243,31.4539,31.5202,445873.0
2022-11-14 09:30:00,32.52,32.96,32.37,32.83,197713.0,30.7911,31.2077,30.6491,31.0846,197713.0
2022-11-14 10:00:00,32.8,33.07,32.72,32.99,158896.0,31.0562,31.3119,30.9805,31.2361,158896.0
2022-11-14 10:30:00,33.0,33.55,32.97,33.48,111423.0,31.2456,31.7663,31.2172,31.7001,111423.0
2022-11-14 11:00:00,33.48,33.61,33.08,33.15,130393.0,31.7001,31.8231,31.3213,31.3876,130393.0
2022-11-14 11:30:00,33.16,33.32,33.04,33.04,58969.0,31.3971,31.5486,31.2834,31.2834,58969.0
2022-11-14 12:00:00,33.04,33.17,32.77,32.86,177315.0,31.2834,31.4065,31.0278,31.113,177315.0
2022-11-14 12:30:00,32.85,33.13,32.82,33.04,71780.0,31.1035,31.3687,31.0751,31.2834,71780.0
2022-11-14 13:00:00,33.04,33.14,32.92,32.97,173603.0,31.2834,31.3781,31.1698,31.2172,173603.0
2022-11-14 13:30:00,32.96,33.18,32.87,33.1,92128.0,31.2077,31.416,31.1225,31.3403,92128.0
2022-11-14 14:00:00,33.09,33.12,32.89,32.93,87750.0,31.3308,31.3592,31.1414,31.1793,87750.0
2022-11-14 14:30:00,32.93,32.93,32.7,32.73,74312.0,31.1793,31.1793,30.9615,30.9899,74312.0
2022-11-14 15:00:00,32.73,32.91,32.64,32.9,154462.0,30.9899,31.1604,30.9047,31.1509,154462.0
2022-11-14 15:30:00,32.9,32.95,32.48,32.55,626867.0,31.1509,31.1982,30.7532,30.8195,626867.0
2022-11-15 09:30:00,33.41,34.03,33.21,33.93,184174.0,31.6338,32.2208,31.4444,32.1261,184174.0
2022-11-15 10:00:00,33.94,34.25,33.93,34.21,161383.0,32.1356,32.4291,32.1261,32.3912,161383.0
2022-11-15 10:30:00,34.22,34.29,33.82,34.03,130161.0,32.4007,32.467,32.022,32.2208,130161.0
2022-11-15 11:00:00,34.02,34.29,33.98,34.15,162399.0,32.2113,32.467,32.1735,32.3344,162399.0
2022-11-15 11:30:00,34.16,34.28,33.98,34.22,72589.0,32.3439,32.4575,32.1735,32.4007,72589.0
2022-11-15 12:00:00,34.21,34.41,34.07,34.2,101164.0,32.3912,32.5806,32.2587,32.3818,101164.0
2022-11-15 12:30:00,34.2,34.35,34.08,34.14,163373.0,32.3818,32.5238,32.2682,32.325,163373.0
2022-11-15 13:00:00,34.15,34.18,33.63,33.63,118651.0,32.3344,32.3628,31.8421,31.8421,118651.0
2022-11-15 13:30:00,33.63,33.89,33.53,33.81,91409.0,31.8421,32.0883,31.7474,32.0125,91409.0
2022-11-15 14:00:00,33.79,34.03,33.64,33.93,83053.0,31.9936,32.2208,31.8515,32.1261,83053.0
2022-11-15 14:30:00,33.94,33.94,33.6,33.77,81831.0,32.1356,32.1356,31.8137,31.9746,81831.0
2022-11-15 15:00:00,33.78,33.81,33.63,33.66,126136.0,31.9841,32.0125,31.8421,31.8705,126136.0
2022-11-15 15:30:00,33.66,33.9,33.51,33.83,633427.0,31.8705,32.0977,31.7285,32.0314,633427.0
2022-11-16 09:30:00,32.71,32.79,31.41,31.66,276843.0,30.971,31.0467,29.7401,29.9768,276843.0
2022-11-16 10:00:00,31.68,31.97,31.51,31.74,201227.0,29.9958,30.2703,29.8348,30.0526,201227.0
2022-11-16 10:30:00,31.72,31.84,31.02,31.13,140137.0,30.0336,30.1472,29.3708,29.475,140137.0
2022-11-16 11:00:00,31.11,31.39,31.06,31.34,131458.0,29.4561,29.7212,29.4087,29.6738,131458.0
2022-11-16 11:30:00,31.34,31.41,31.09,31.1,101241.0,29.6738,29.7401,29.4371,29.4466,101241.0
2022-11-16 12:00:00,31.1,31.11,30.71,30.92,170468.0,29.4466,29.4561,29.0773,29.2762,170468.0
2022-11-16 12:30:00,30.91,31.19,30.84,31.01,107690.0,29.2667,29.5318,29.2004,29.3614,107690.0
2022-11-16 13:00:00,31.0,31.28,30.87,31.25,153577.0,29.3519,29.617,29.2288,29.5886,153577.0
2022-11-16 13:30:00,31.27,31.48,31.17,31.46,143900.0,29.6075,29.8064,29.5129,29.7874,143900.0
2022-11-16 14:00:00,31.45,31.53,31.37,31.47,80373.0,29.778,29.8537,29.7022,29.7969,80373.0
2022-11-16 14:30:00,31.47,31.65,31.44,31.54,86757.0,29.7969,29.9673,29.7685,29.8632,86757.0
2022-11-16 15:00:00,31.55,31.57,31.24,31.35,109366.0,29.8727,29.8916,29.5791,29.6833,109366.0
2022-11-16 15:30:00,31.35,31.65,31.34,31.44,368595.0,29.6833,29.9673,29.6738,29.7685,368595.0
2022-11-17 09:30:00,31.03,32.0,31.0,31.82,256620.0,29.3803,30.2987,29.3519,30.1283,256620.0
2022-11-17 10:00:00,31.82,32.41,31.76,32.33,342785.0,30.1283,30.6869,30.0715,30.6112,342785.0
2022-11-17 10:30:00,32.32,32.67,32.32,32.47,294031.0,30.6017,30.9331,30.6017,30.7438,294031.0
2022-11-17 11:00:00,32.49,32.63,32.2,32.25,456444.0,30.7627,30.8952,30.4881,30.5354,456444.0
2022-11-17 11:30:00,32.27,32.27,31.73,31.89,243468.0,30.5544,30.5544,30.0431,30.1946,243468.0
2022-11-17 12:00:00,31.9,32.27,31.85,32.14,146260.0,30.2041,30.5544,30.1567,30.4313,146260.0
2022-11-17 12:30:00,32.14,32.59,32.06,32.57,151770.0,30.4313,30.8574,30.3555,30.8384,151770.0
2022-11-17 13:00:00,32.55,32.73,32.55,32.6,205170.0,30.8195,30.9899,30.8195,30.8668,205170.0
2022-11-17 13:30:00,32.61,32.86,32.6,32.73,337464.0,30.8763,31.113,30.8668,30.9899,337464.0
2022-11-17 14:00:00,32.74,32.75,32.42,32.59,215346.0,30.9994,31.0089,30.6964,30.8574,215346.0
2022-11-17 14:30:00,32.59,32.86,32.54,32.71,228990.0,30.8574,31.113,30.81,30.971,228990.0
2022-11-17 15:00:00,32.71,32.78,32.6,32.75,313078.0,30.971,31.0373,30.8668,31.0089,313078.0
2022-11-17 15:30:00,32.74,33.19,32.71,33.09,923582.0,30.9994,31.4255,30.971,31.3308,923582.0
2022-11-18 09:30:00,38.25,38.93,36.86,37.48,3409322.0,36.2165,36.8603,34.9004,35.4874,3409322.0
2022-11-18 10:00:00,37.48,37.62,36.46,36.51,1328994.0,35.4874,35.62,34.5216,34.569,1328994.0
2022-11-18 10:30:00,36.55,36.96,35.58,35.96,1505654.0,34.6068,34.995,33.6884,34.0482,1505654.0
2022-11-18 11:00:00,35.92,36.08,35.17,35.27,958082.0,34.0103,34.1618,33.3002,33.3949,958082.0
2022-11-18 11:30:00,35.27,35.68,34.81,34.9,956136.0,33.3949,33.7831,32.9593,33.0446,956136.0
2022-11-18 12:00:00,34.9,35.74,34.89,35.65,727353.0,33.0446,33.8399,33.0351,33.7547,727353.0
2022-11-18 12:30:00,35.64,35.76,35.35,35.42,410878.0,33.7452,33.8588,33.4706,33.5369,410878.0
2022-11-18 13:00:00,35.44,35.49,35.22,35.46,278719.0,33.5559,33.6032,33.3475,33.5748,278719.0
2022-11-18 13:30:00,35.46,35.62,35.29,35.39,249619.0,33.5748,33.7263,33.4138,33.5085,249619.0
2022-11-18 14:00:00,35.41,35.93,35.4,35.88,347539.0,33.5274,34.0198,33.518,33.9725,347539.0
2022-11-18 14:30:00,35.88,35.96,35.34,35.42,423006.0,33.9725,34.0482,33.4612,33.5369,423006.0
2022-11-18 15:00:00,35.4,35.68,35.34,35.65,442342.0,33.518,33.7831,33.4612,33.7547,442342.0
2022-11-18 15:30:00,35.64,35.89,35.5,35.85,1372514.0,33.7452,33.9819,33.6127,33.9441,1372514.0
2022-11-21 09:30:00,35.53,35.97,35.06,35.15,342561.0,33.6411,34.0577,33.1961,33.2813,342561.0
2022-11-21 10:00:00,35.18,35.22,34.71,34.73,325327.0,33.3097,33.3475,32.8647,32.8836,325327.0
2022-11-21 10:30:00,34.73,35.42,34.71,35.12,248809.0,32.8836,33.5369,32.8647,33.2529,248809.0
2022-11-21 11:00:00,35.11,35.47,35.02,35.41,235715.0,33.2434,33.5843,33.1582,33.5274,235715.0
2022-11-21 11:30:00,35.41,35.68,35.39,35.48,231742.0,33.5274,33.7831,33.5085,33.5937,231742.0
2022-11-21 12:00:00,35.48,35.92,35.47,35.92,204704.0,33.5937,34.0103,33.5843,34.0103,204704.0
2022-11-21 12:30:00,35.92,36.36,35.91,36.29,252985.0,34.0103,34.4269,34.0009,34.3607,252985.0
2022-11-21 13:00:00,36.29,36.69,36.25,36.67,305168.0,34.3607,34.7394,34.3228,34.7205,305168.0
2022-11-21 13:30:00,36.67,36.91,36.67,36.82,425402.0,34.7205,34.9477,34.7205,34.8625,425402.0
2022-11-21 14:00:00,36.83,36.86,36.58,36.8,327352.0,34.872,34.9004,34.6352,34.8435,327352.0
2022-11-21 14:30:00,36.79,37.1,36.78,36.93,398760.0,34.8341,35.1276,34.8246,34.9666,398760.0
2022-11-21 15:00:00,36.94,37.06,36.9,37.05,294762.0,34.9761,35.0897,34.9382,35.0803,294762.0
2022-11-21 15:30:00,37.05,37.26,36.99,37.14,748741.0,35.0803,35.2791,35.0234,35.1655,748741.0
2022-11-22 09:30:00,37.43,37.59,36.7,36.79,237438.0,35.4401,35.5915,34.7489,34.8341,237438.0
2022-11-22 10:00:00,36.72,37.12,36.58,36.75,125886.0,34.7678,35.1465,34.6352,34.7962,125886.0
2022-11-22 10:30:00,36.75,36.99,36.67,36.89,184804.0,34.7962,35.0234,34.7205,34.9288,184804.0
2022-11-22 11:00:00,36.89,36.91,36.42,36.44,195238.0,34.9288,34.9477,34.4838,34.5027,195238.0
2022-11-22 11:30:00,36.42,36.56,36.31,36.47,119451.0,34.4838,34.6163,34.3796,34.5311,119451.0
2022-11-22 12:00:00,36.48,36.49,36.1,36.13,151803.0,34.5406,34.55,34.1808,34.2092,151803.0
2022-11-22 12:30:00,36.14,36.23,35.99,36.05,157692.0,34.2186,34.3039,34.0766,34.1334,157692.0
2022-11-22 13:00:00,36.05,36.1,35.69,35.69,152446.0,34.1334,34.1808,33.7926,33.7926,152446.0
2022-11-22 13:30:00,35.69,35.8,35.52,35.56,147320.0,33.7926,33.8967,33.6316,33.6695,147320.0
2022-11-22 14:00:00,35.57,35.63,35.48,35.49,186412.0,33.6789,33.7358,33.5937,33.6032,186412.0
2022-11-22 14:30:00,35.5,35.59,35.42,35.47,130850.0,33.6127,33.6979,33.5369,33.5843,130850.0
2022-11-22 15:00:00,35.46,35.65,35.46,35.64,175748.0,33.5748,33.7547,33.5748,33.7452,175748.0
2022-11-22 15:30:00,35.64,36.13,35.62,36.08,495032.0,33.7452,34.2092,33.7263,34.1618,495032.0
2022-11-23 09:30:00,35.99,36.97,35.99,36.7,164549.0,34.0766,35.0045,34.0766,34.7489,164549.0
2022-11-23 10:00:00,36.78,37.18,36.66,37.05,153493.0,34.8246,35.2033,34.711,35.0803,153493.0
2022-11-23 10:30:00,37.06,37.21,36.97,37.13,130921.0,35.0897,35.2318,35.0045,35.156,130921.0
2022-11-23 11:00:00,37.14,37.23,36.93,37.01,123484.0,35.1655,35.2507,34.9666,35.0424,123484.0
2022-11-23 11:30:00,37.01,37.13,36.68,36.68,107068.0,35.0424,35.156,34.7299,34.7299,107068.0
2022-11-23 12:00:00,36.7,36.95,36.63,36.9,198202.0,34.7489,34.9856,34.6826,34.9382,198202.0
2022-11-23 12:30:00,36.91,36.94,36.66,36.74,82198.0,34.9477,34.9761,34.711,34.7867,82198.0
2022-11-23 13:00:00,36.75,37.09,36.74,37.08,94154.0,34.7962,35.1181,34.7867,35.1087,94154.0
2022-11-23 13:30:00,37.08,37.18,37.02,37.09,77888.0,35.1087,35.2033,35.0519,35.1181,77888.0
2022-11-23 14:00:00,37.1,37.32,37.01,37.23,132744.0,35.1276,35.3359,35.0424,35.2507,132744.0
2022-11-23 14:30:00,37.24,37.24,36.96,37.11,88332.0,35.2602,35.2602,34.995,35.1371,88332.0
2022-11-23 15:00:00,37.09,37.32,37.06,37.29,109353.0,35.1181,35.3359,35.0897,35.3075,109353.0
2022-11-23 15:30:00,37.29,37.57,37.27,37.55,384890.0,35.3075,35.5726,35.2886,35.5537,384890.0
2022-11-25 09:30:00,37.64,38.03,37.64,37.84,128931.0,35.6389,36.0082,35.6389,35.8283,128931.0
2022-11-25 10:00:00,37.85,38.13,37.81,37.98,131116.0,35.8377,36.1028,35.7999,35.9608,131116.0
2022-11-25 10:30:00,37.98,38.35,37.9,38.32,99319.0,35.9608,36.3111,35.8851,36.2827,99319.0
2022-11-25 11:00:00,38.32,38.49,38.27,38.31,99567.0,36.2827,36.4437,36.2354,36.2733,99567.0
2022-11-25 11:30:00,38.3,38.67,38.28,38.64,144026.0,36.2638,36.6141,36.2449,36.5857,144026.0
2022-11-25 12:00:00,38.65,38.76,38.56,38.74,130146.0,36.5952,36.6993,36.51,36.6804,130146.0
2022-11-25 12:30:00,38.74,38.92,38.65,38.83,534370.0,36.6804,36.8508,36.5952,36.7656,534370.0
2022-11-28 09:30:00,38.55,39.08,38.55,38.8,191998.0,36.5005,37.0023,36.5005,36.7372,191998.0
2022-11-28 10:00:00,38.79,38.81,38.28,38.6,164574.0,36.7278,36.7467,36.2449,36.5479,164574.0
2022-11-28 10:30:00,38.61,38.68,38.32,38.43,73402.0,36.5573,36.6236,36.2827,36.3869,73402.0
2022-11-28 11:00:00,38.43,38.5,38.13,38.22,86952.0,36.3869,36.4532,36.1028,36.1881,86952.0
2022-11-28 11:30:00,38.22,38.25,38.09,38.11,43486.0,36.1881,36.2165,36.065,36.0839,43486.0
2022-11-28 12:00:00,38.12,38.23,37.85,37.88,97581.0,36.0934,36.1975,35.8377,35.8661,97581.0
2022-11-28 12:30:00,37.88,38.06,37.85,37.98,88367.0,35.8661,36.0366,35.8377,35.9608,88367.0
2022-11-28 13:00:00,37.99,38.04,37.81,37.95,72930.0,35.9703,36.0176,35.7999,35.9324,72930.0
2022-11-28 13:30:00,37.94,38.03,37.87,38.02,82298.0,35.9229,36.0082,35.8567,35.9987,82298.0
2022-11-28 14:00:00,38.02,38.13,37.98,38.08,92341.0,35.9987,36.1028,35.9608,36.0555,92341.0
2022-11-28 14:30:00,38.08,38.28,38.03,38.26,112853.0,36.0555,36.2449,36.0082,36.2259,112853.0
2022-11-28 15:00:00,38.26,38.41,38.23,38.36,240505.0,36.2259,36.368,36.1975,36.3206,240505.0
2022-11-28 15:30:00,38.36,38.68,38.33,38.64,487245.0,36.3206,36.6236,36.2922,36.5857,487245.0
2022-11-29 09:30:00,38.79,38.8,38.36,38.77,97697.0,36.7278,36.7372,36.3206,36.7088,97697.0
2022-11-29 10:00:00,38.77,38.99,38.7,38.98,60055.0,36.7088,36.9171,36.6425,36.9077,60055.0
2022-11-29 10:30:00,38.99,39.27,38.95,39.2,131733.0,36.9171,37.1822,36.8792,37.116,131733.0
2022-11-29 11:00:00,39.2,39.41,39.14,39.25,101921.0,37.116,37.3148,37.0591,37.1633,101921.0
2022-11-29 11:30:00,39.23,39.34,39.14,39.3,57489.0,37.1444,37.2485,37.0591,37.2106,57489.0
2022-11-29 12:00:00,39.25,39.46,39.2,39.4,55271.0,37.1633,37.3621,37.116,37.3053,55271.0
2022-11-29 12:30:00,39.39,39.53,39.35,39.47,58730.0,37.2959,37.4284,37.258,37.3716,58730.0
2022-11-29 13:00:00,39.47,39.6,39.42,39.48,71259.0,37.3716,37.4947,37.3243,37.3811,71259.0
2022-11-29 13:30:00,39.5,39.6,39.45,39.56,76317.0,37.4,37.4947,37.3527,37.4568,76317.0
2022-11-29 14:00:00,39.55,39.6,39.41,39.44,87109.0,37.4473,37.4947,37.3148,37.3432,87109.0
2022-11-29 14:30:00,39.44,39.55,39.4,39.51,83668.0,37.3432,37.4473,37.3053,37.4095,83668.0
2022-11-29 15:00:00,39.51,39.63,39.49,39.63,89571.0,37.4095,37.5231,37.3905,37.5231,89571.0
2022-11-29 15:30:00,39.63,39.8,39.61,39.69,524148.0,37.5231,37.6841,37.5042,37.5799,524148.0
2022-11-30 09:30:00,39.64,39.79,39.13,39.24,105655.0,37.5326,37.6746,37.0497,37.1538,105655.0
2022-11-30 10:00:00,39.22,39.6,39.13,39.46,116328.0,37.1349,37.4947,37.0497,37.3621,116328.0
2022-11-30 10:30:00,39.49,39.51,39.12,39.37,111093.0,37.3905,37.4095,37.0402,37.2769,111093.0
2022-11-30 11:00:00,39.37,39.52,39.21,39.21,70003.0,37.2769,37.4189,37.1254,37.1254,70003.0
2022-11-30 11:30:00,39.21,39.35,39.13,39.29,63655.0,37.1254,37.258,37.0497,37.2012,63655.0
2022-11-30 12:00:00,39.29,39.36,39.06,39.21,118025.0,37.2012,37.2674,36.9834,37.1254,118025.0
2022-11-30 12:30:00,39.19,39.25,39.12,39.23,32979.0,37.1065,37.1633,37.0402,37.1444,32979.0
2022-11-30 13:00:00,39.23,39.29,39.12,39.18,37684.0,37.1444,37.2012,37.0402,37.097,37684.0
2022-11-30 13:30:00,39.17,39.73,39.14,39.7,103932.0,37.0875,37.6178,37.0591,37.5894,103932.0
2022-11-30 14:00:00,39.69,39.86,39.51,39.55,109155.0,37.5799,37.7409,37.4095,37.4473,109155.0
2022-11-30 14:30:00,39.52,39.59,39.27,39.37,71697.0,37.4189,37.4852,37.1822,37.2769,71697.0
2022-11-30 15:00:00,39.38,39.62,39.38,39.53,90407.0,37.2864,37.5136,37.2864,37.4284,90407.0
2022-11-30 15:30:00,39.52,39.8,39.52,39.78,350953.0,37.4189,37.6841,37.4189,37.6651,350953.0
2022-12-01 09:30:00,39.49,39.97,39.42,39.82,155846.0,37.3905,37.845,37.3243,37.703,155846.0
2022-12-01 10:00:00,39.84,39.97,39.41,39.44,100817.0,37.7219,37.845,37.3148,37.3432,100817.0
2022-12-01 10:30:00,39.44,39.53,39.25,39.33,89784.0,37.3432,37.4284,37.1633,37.239,89784.0
2022-12-01 11:00:00,39.3,39.33,39.12,39.27,79839.0,37.2106,37.239,37.0402,37.1822,79839.0
2022-12-01 11:30:00,39.28,39.39,39.23,39.33,163018.0,37.1917,37.2959,37.1444,37.239,163018.0
2022-12-01 12:00:00,39.3,39.33,39.12,39.26,58974.0,37.2106,37.239,37.0402,37.1728,58974.0
2022-12-01 12:30:00,39.26,39.33,39.18,39.3,53750.0,37.1728,37.239,37.097,37.2106,53750.0
2022-12-01 13:00:00,39.3,39.37,39.2,39.23,53447.0,37.2106,37.2769,37.116,37.1444,53447.0
2022-12-01 13:30:00,39.23,39.24,38.95,38.96,69608.0,37.1444,37.1538,36.8792,36.8887,69608.0
2022-12-01 14:00:00,38.97,39.06,38.76,39.03,97422.0,36.8982,36.9834,36.6993,36.955,97422.0
2022-12-01 14:30:00,39.02,39.23,39.01,39.2,132524.0,36.9455,37.1444,36.9361,37.116,132524.0
2022-12-01 15:00:00,39.21,39.25,39.13,39.2,199709.0,37.1254,37.1633,37.0497,37.116,199709.0
2022-12-01 15:30:00,39.2,39.23,39.07,39.16,455960.0,37.116,37.1444,36.9929,37.0781,455960.0
2022-12-02 09:30:00,39.19,40.2,38.96,39.98,314786.0,37.1065,38.0628,36.8887,37.8545,314786.0
2022-12-02 10:00:00,40.01,40.18,39.65,39.68,122571.0,37.8829,38.0439,37.542,37.5704,122571.0
2022-12-02 10:30:00,39.65,39.74,39.48,39.59,85629.0,37.542,37.6272,37.3811,37.4852,85629.0
2022-12-02 11:00:00,39.59,39.85,39.58,39.85,49794.0,37.4852,37.7314,37.4758,37.7314,49794.0
2022-12-02 11:30:00,39.86,39.93,39.76,39.87,45043.0,37.7409,37.8071,37.6462,37.7503,45043.0
2022-12-02 12:00:00,39.88,39.96,39.84,39.88,51230.0,37.7598,37.8355,37.7219,37.7598,51230.0
2022-12-02 12:30:00,39.89,39.99,39.8,39.81,56293.0,37.7693,37.864,37.6841,37.6935,56293.0
2022-12-02 13:00:00,39.8,39.88,39.74,39.81,52008.0,37.6841,37.7598,37.6272,37.6935,52008.0
2022-12-02 13:30:00,39.8,39.85,39.74,39.77,57444.0,37.6841,37.7314,37.6272,37.6557,57444.0
2022-12-02 14:00:00,39.77,39.8,39.69,39.77,55491.0,37.6557,37.6841,37.5799,37.6557,55491.0
2022-12-02 14:30:00,39.77,39.93,39.75,39.92,72790.0,37.6557,37.8071,37.6367,37.7977,72790.0
2022-12-02 15:00:00,39.92,40.02,39.91,39.95,91646.0,37.7977,37.8924,37.7882,37.8261,91646.0
2022-12-02 15:30:00,39.95,40.04,39.84,40.04,456058.0,37.8261,37.9113,37.7219,37.9113,456058.0
2022-12-05 09:30:00,39.7,39.72,39.22,39.51,156287.0,37.5894,37.6083,37.1349,37.4095,156287.0
2022-12-05 10:00:00,39.48,39.6,39.09,39.14,78954.0,37.3811,37.4947,37.0118,37.0591,78954.0
2022-12-05 10:30:00,39.15,39.55,39.15,39.49,87902.0,37.0686,37.4473,37.0686,37.3905,87902.0
2022-12-05 11:00:00,39.5,39.65,39.3,39.41,76115.0,37.4,37.542,37.2106,37.3148,76115.0
2022-12-05 11:30:00,39.41,39.44,39.15,39.22,72023.0,37.3148,37.3432,37.0686,37.1349,72023.0
2022-12-05 12:00:00,39.22,39.47,39.17,39.31,52226.0,37.1349,37.3716,37.0875,37.2201,52226.0
2022-12-05 12:30:00,39.31,39.39,39.24,39.26,47158.0,37.2201,37.2959,37.1538,37.1728,47158.0
2022-12-05 13:00:00,39.26,39.41,39.26,39.36,51335.0,37.1728,37.3148,37.1728,37.2674,51335.0
2022-12-05 13:30:00,39.36,39.45,39.28,39.3,47739.0,37.2674,37.3527,37.1917,37.2106,47739.0
2022-12-05 14:00:00,39.3,39.3,39.2,39.28,55560.0,37.2106,37.2106,37.116,37.1917,55560.0
2022-12-05 14:30:00,39.28,39.28,39.04,39.15,72911.0,37.1917,37.1917,36.9645,37.0686,72911.0
2022-12-05 15:00:00,39.14,39.3,39.05,39.13,92558.0,37.0591,37.2106,36.9739,37.0497,92558.0
2022-12-05 15:30:00,39.13,39.25,39.03,39.22,554684.0,37.0497,37.1633,36.955,37.1349,554684.0
2022-12-06 09:30:00,39.4,39.85,39.37,39.38,92160.0,37.3053,37.7314,37.2769,37.2864,92160.0
2022-12-06 10:00:00,39.34,39.43,38.92,38.94,76828.0,37.2485,37.3337,36.8508,36.8698,76828.0
2022-12-06 10:30:00,38.95,39.04,38.81,38.83,83397.0,36.8792,36.9645,36.7467,36.7656,83397.0
2022-12-06 11:00:00,38.81,38.82,38.43,38.67,82081.0,36.7467,36.7562,36.3869,36.6141,82081.0
2022-12-06 11:30:00,38.69,38.81,38.66,38.69,37709.0,36.6331,36.7467,36.6047,36.6331,37709.0
2022-12-06 12:00:00,38.7,38.72,38.49,38.66,29405.0,36.6425,36.6615,36.4437,36.6047,29405.0
2022-12-06 12:30:00,38.66,38.68,38.44,38.46,42146.0,36.6047,36.6236,36.3964,36.4153,42146.0
2022-12-06 13:00:00,38.45,38.62,38.39,38.43,48937.0,36.4058,36.5668,36.349,36.3869,48937.0
2022-12-06 13:30:00,38.45,38.53,38.27,38.3,46766.0,36.4058,36.4816,36.2354,36.2638,46766.0
2022-12-06 14:00:00,38.3,38.3,38.12,38.16,90412.0,36.2638,36.2638,36.0934,36.1312,90412.0
2022-12-06 14:30:00,38.15,38.26,38.04,38.25,62821.0,36.1218,36.2259,36.0176,36.2165,62821.0
2022-12-06 15:00:00,38.25,38.42,38.25,38.27,83672.0,36.2165,36.3774,36.2165,36.2354,83672.0
2022-12-06 15:30:00,38.27,38.52,38.26,38.47,326157.0,36.2354,36.4721,36.2259,36.4248,326157.0
2022-12-07 09:30:00,38.0,38.8,37.99,38.39,50139.0,35.9798,36.7372,35.9703,36.349,50139.0
2022-12-07 10:00:00,38.42,38.68,38.32,38.63,56322.0,36.3774,36.6236,36.2827,36.5763,56322.0
2022-12-07 10:30:00,38.67,38.94,38.65,38.83,45625.0,36.6141,36.8698,36.5952,36.7656,45625.0
2022-12-07 11:00:00,38.84,38.98,38.81,38.88,31340.0,36.7751,36.9077,36.7467,36.813,31340.0
2022-12-07 11:30:00,38.84,39.0,38.83,38.98,31712.0,36.7751,36.9266,36.7656,36.9077,31712.0
2022-12-07 12:00:00,38.97,39.2,38.96,39.03,55047.0,36.8982,37.116,36.8887,36.955,55047.0
2022-12-07 12:30:00,39.05,39.28,39.04,39.2,48084.0,36.9739,37.1917,36.9645,37.116,48084.0
2022-12-07 13:00:00,39.22,39.28,39.07,39.07,31589.0,37.1349,37.1917,36.9929,36.9929,31589.0
2022-12-07 13:30:00,39.08,39.11,38.97,38.99,22898.0,37.0023,37.0307,36.8982,36.9171,22898.0
2022-12-07 14:00:00,39.0,39.03,38.88,38.99,28903.0,36.9266,36.955,36.813,36.9171,28903.0
2022-12-07 14:30:00,38.98,39.1,38.96,39.03,33734.0,36.9077,37.0213,36.8887,36.955,33734.0
2022-12-07 15:00:00,39.04,39.09,38.98,39.06,37364.0,36.9645,37.0118,36.9077,36.9834,37364.0
2022-12-07 15:30:00,39.07,39.08,38.84,38.88,184849.0,36.9929,37.0023,36.7751,36.813,184849.0
2022-12-08 09:30:00,39.04,39.5,38.81,39.41,53347.0,36.9645,37.4,36.7467,37.3148,53347.0
2022-12-08 10:00:00,39.44,39.62,39.38,39.54,51435.0,37.3432,37.5136,37.2864,37.4379,51435.0
2022-12-08 10:30:00,39.54,39.57,39.37,39.38,77224.0,37.4379,37.4663,37.2769,37.2864,77224.0
2022-12-08 11:00:00,39.37,39.52,39.27,39.36,43761.0,37.2769,37.4189,37.1822,37.2674,43761.0
2022-12-08 11:30:00,39.36,39.36,39.21,39.23,25945.0,37.2674,37.2674,37.1254,37.1444,25945.0
2022-12-08 12:00:00,39.22,39.39,39.14,39.31,81808.0,37.1349,37.2959,37.0591,37.2201,81808.0
2022-12-08 12:30:00,39.31,39.33,39.18,39.24,27747.0,37.2201,37.239,37.097,37.1538,27747.0
2022-12-08 13:00:00,39.25,39.38,39.22,39.37,34230.0,37.1633,37.2864,37.1349,37.2769,34230.0
2022-12-08 13:30:00,39.38,39.47,39.3,39.3,42924.0,37.2864,37.3716,37.2106,37.2106,42924.0
2022-12-08 14:00:00,39.29,39.3,39.05,39.15,41741.0,37.2012,37.2106,36.9739,37.0686,41741.0
2022-12-08 14:30:00,39.15,39.15,39.04,39.1,37260.0,37.0686,37.0686,36.9645,37.0213,37260.0
2022-12-08 15:00:00,39.09,39.11,38.99,39.0,45363.0,37.0118,37.0307,36.9171,36.9266,45363.0
2022-12-08 15:30:00,38.99,39.07,38.86,39.05,208736.0,36.9171,36.9929,36.794,36.9739,208736.0
2022-12-09 09:30:00,38.54,38.69,38.12,38.25,52992.0,36.491,36.6331,36.0934,36.2165,52992.0
2022-12-09 10:00:00,38.28,38.56,38.2,38.35,35991.0,36.2449,36.51,36.1691,36.3111,35991.0
2022-12-09 10:30:00,38.34,38.43,38.13,38.28,45035.0,36.3017,36.3869,36.1028,36.2449,45035.0
2022-12-09 11:00:00,38.32,38.4,38.1,38.18,33275.0,36.2827,36.3585,36.0744,36.1502,33275.0
2022-12-09 11:30:00,38.19,38.43,38.17,38.41,39404.0,36.1596,36.3869,36.1407,36.368,39404.0
2022-12-09 12:00:00,38.4,38.56,38.38,38.46,34428.0,36.3585,36.51,36.3395,36.4153,34428.0
2022-12-09 12:30:00,38.46,38.63,38.46,38.57,24532.0,36.4153,36.5763,36.4153,36.5194,24532.0
2022-12-09 13:00:00,38.58,38.58,38.37,38.45,39694.0,36.5289,36.5289,36.3301,36.4058,39694.0
2022-12-09 13:30:00,38.44,38.47,38.3,38.31,34366.0,36.3964,36.4248,36.2638,36.2733,34366.0
2022-12-09 14:00:00,38.32,38.33,38.23,38.27,33023.0,36.2827,36.2922,36.1975,36.2354,33023.0
2022-12-09 14:30:00,38.27,38.5,38.23,38.41,43855.0,36.2354,36.4532,36.1975,36.368,43855.0
2022-12-09 15:00:00,38.4,38.45,38.12,38.15,58422.0,36.3585,36.4058,36.0934,36.1218,58422.0
2022-12-09 15:30:00,38.15,38.15,37.88,37.92,262004.0,36.1218,36.1218,35.8661,35.904,262004.0
2022-12-12 09:30:00,37.94,38.1,37.7,37.8,48394.0,35.9229,36.0744,35.6957,35.7904,48394.0
2022-12-12 10:00:00,37.8,38.23,37.76,38.2,56754.0,35.7904,36.1975,35.7525,36.1691,56754.0
2022-12-12 10:30:00,38.2,38.27,37.86,38.05,29621.0,36.1691,36.2354,35.8472,36.0271,29621.0
2022-12-12 11:00:00,38.05,38.19,37.91,38.02,66830.0,36.0271,36.1596,35.8945,35.9987,66830.0
2022-12-12 11:30:00,37.99,38.14,37.9,38.1,99617.0,35.9703,36.1123,35.8851,36.0744,99617.0
2022-12-12 12:00:00,38.09,38.37,38.09,38.21,36042.0,36.065,36.3301,36.065,36.1786,36042.0
2022-12-12 12:30:00,38.2,38.23,38.12,38.12,22560.0,36.1691,36.1975,36.0934,36.0934,22560.0
2022-12-12 13:00:00,38.11,38.13,37.98,38.05,29610.0,36.0839,36.1028,35.9608,36.0271,29610.0
2022-12-12 13:30:00,38.05,38.13,37.95,37.97,29993.0,36.0271,36.1028,35.9324,35.9513,29993.0
2022-12-12 14:00:00,37.97,37.97,37.61,37.76,63152.0,35.9513,35.9513,35.6105,35.7525,63152.0
2022-12-12 14:30:00,37.76,37.76,37.59,37.69,78811.0,35.7525,35.7525,35.5915,35.6862,78811.0
2022-12-12 15:00:00,37.7,37.77,37.67,37.75,79066.0,35.6957,35.762,35.6673,35.743,79066.0
2022-12-12 15:30:00,37.76,37.83,37.49,37.55,407120.0,35.7525,35.8188,35.4969,35.5537,407120.0
2022-12-13 09:30:00,38.66,38.9,38.32,38.32,72573.0,36.6047,36.8319,36.2827,36.2827,72573.0
2022-12-13 10:00:00,38.34,38.38,37.37,37.42,91034.0,36.3017,36.3395,35.3832,35.4306,91034.0
2022-12-13 10:30:00,37.44,37.58,37.31,37.37,64776.0,35.4495,35.5821,35.3264,35.3832,64776.0
2022-12-13 11:00:00,37.42,37.46,37.17,37.43,80050.0,35.4306,35.4685,35.1939,35.4401,80050.0
2022-12-13 11:30:00,37.4,37.45,37.08,37.2,80601.0,35.4116,35.459,35.1087,35.2223,80601.0
2022-12-13 12:00:00,37.2,37.26,37.0,37.01,73306.0,35.2223,35.2791,35.0329,35.0424,73306.0
2022-12-13 12:30:00,37.01,37.21,36.98,37.19,41840.0,35.0424,35.2318,35.014,35.2128,41840.0
2022-12-13 13:00:00,37.19,37.31,37.09,37.22,48833.0,35.2128,35.3264,35.1181,35.2412,48833.0
2022-12-13 13:30:00,37.22,37.23,36.83,36.9,96660.0,35.2412,35.2507,34.872,34.9382,96660.0
2022-12-13 14:00:00,36.9,37.0,36.8,36.9,65323.0,34.9382,35.0329,34.8435,34.9382,65323.0
2022-12-13 14:30:00,36.88,37.04,36.82,36.84,61678.0,34.9193,35.0708,34.8625,34.8814,61678.0
2022-12-13 15:00:00,36.84,37.02,36.66,36.99,89064.0,34.8814,35.0519,34.711,35.0234,89064.0
2022-12-13 15:30:00,36.99,37.03,36.74,36.82,357255.0,35.0234,35.0613,34.7867,34.8625,357255.0
2022-12-14 09:30:00,36.66,36.9,36.17,36.2,93714.0,34.711,34.9382,34.247,34.2754,93714.0
2022-12-14 10:00:00,36.21,36.23,35.79,36.01,142469.0,34.2849,34.3039,33.8872,34.0955,142469.0
2022-12-14 10:30:00,36.0,36.23,35.92,36.2,101399.0,34.0861,34.3039,34.0103,34.2754,101399.0
2022-12-14 11:00:00,36.21,36.33,36.1,36.24,91049.0,34.2849,34.3985,34.1808,34.3133,91049.0
2022-12-14 11:30:00,36.23,36.48,36.17,36.18,75310.0,34.3039,34.5406,34.247,34.2565,75310.0
2022-12-14 12:00:00,36.18,36.36,36.16,36.32,55995.0,34.2565,34.4269,34.2376,34.3891,55995.0
2022-12-14 12:30:00,36.31,36.36,36.16,36.16,39136.0,34.3796,34.4269,34.2376,34.2376,39136.0
2022-12-14 13:00:00,36.15,36.28,36.13,36.21,45862.0,34.2281,34.3512,34.2092,34.2849,45862.0
2022-12-14 13:30:00,36.21,36.41,36.21,36.34,46445.0,34.2849,34.4743,34.2849,34.408,46445.0
2022-12-14 14:00:00,36.32,36.32,35.78,35.95,166305.0,34.3891,34.3891,33.8778,34.0387,166305.0
2022-12-14 14:30:00,35.92,36.18,35.64,36.09,131973.0,34.0103,34.2565,33.7452,34.1713,131973.0
2022-12-14 15:00:00,36.08,36.57,35.99,36.29,141615.0,34.1618,34.6258,34.0766,34.3607,141615.0
2022-12-14 15:30:00,36.29,36.59,36.24,36.39,451603.0,34.3607,34.6447,34.3133,34.4553,451603.0
2022-12-15 09:30:00,35.97,35.97,35.19,35.26,139526.0,34.0577,34.0577,33.3191,33.3854,139526.0
2022-12-15 10:00:00,35.25,35.34,35.14,35.28,86253.0,33.376,33.4612,33.2718,33.4044,86253.0
2022-12-15 10:30:00,35.28,35.34,35.07,35.14,91797.0,33.4044,33.4612,33.2055,33.2718,91797.0
2022-12-15 11:00:00,35.14,35.24,34.93,34.95,66281.0,33.2718,33.3665,33.073,33.0919,66281.0
2022-12-15 11:30:00,34.95,35.01,34.88,34.98,47034.0,33.0919,33.1487,33.0256,33.1203,47034.0
2022-12-15 12:00:00,34.99,35.11,34.88,35.07,50421.0,33.1298,33.2434,33.0256,33.2055,50421.0
2022-12-15 12:30:00,35.08,35.1,34.75,34.75,65181.0,33.215,33.2339,32.9025,32.9025,65181.0
2022-12-15 13:00:00,34.75,34.77,34.54,34.7,81288.0,32.9025,32.9215,32.7037,32.8552,81288.0
2022-12-15 13:30:00,34.71,34.74,34.63,34.72,78301.0,32.8647,32.8931,32.7889,32.8741,78301.0
2022-12-15 14:00:00,34.73,34.76,34.59,34.76,96805.0,32.8836,32.912,32.751,32.912,96805.0
2022-12-15 14:30:00,34.76,34.97,34.76,34.96,75589.0,32.912,33.1108,32.912,33.1014,75589.0
2022-12-15 15:00:00,34.95,35.07,34.9,35.07,77901.0,33.0919,33.2055,33.0446,33.2055,77901.0
2022-12-15 15:30:00,35.07,35.07,34.82,35.03,403272.0,33.2055,33.2055,32.9688,33.1676,403272.0
2022-12-16 09:30:00,34.58,35.12,34.56,34.8,206147.0,32.7416,33.2529,32.7226,32.9499,206147.0
2022-12-16 10:00:00,34.8,34.81,34.57,34.7,80186.0,32.9499,32.9593,32.7321,32.8552,80186.0
2022-12-16 10:30:00,34.71,35.15,34.66,35.15,84836.0,32.8647,33.2813,32.8173,33.2813,84836.0
2022-12-16 11:00:00,35.15,35.4,34.98,34.99,82193.0,33.2813,33.518,33.1203,33.1298,82193.0
2022-12-16 11:30:00,34.99,35.04,34.83,34.91,63536.0,33.1298,33.1771,32.9783,33.054,63536.0
2022-12-16 12:00:00,34.91,34.94,34.66,34.76,60087.0,33.054,33.0824,32.8173,32.912,60087.0
2022-12-16 12:30:00,34.76,34.8,34.54,34.57,57500.0,32.912,32.9499,32.7037,32.7321,57500.0
2022-12-16 13:00:00,34.57,34.6,34.48,34.49,49214.0,32.7321,32.7605,32.6469,32.6564,49214.0
2022-12-16 13:30:00,34.48,34.56,34.42,34.43,49772.0,32.6469,32.7226,32.5901,32.5995,49772.0
2022-12-16 14:00:00,34.44,34.48,34.35,34.41,51167.0,32.609,32.6469,32.5238,32.5806,51167.0
2022-12-16 14:30:00,34.41,34.45,34.32,34.42,73023.0,32.5806,32.6185,32.4954,32.5901,73023.0
2022-12-16 15:00:00,34.41,34.41,34.19,34.19,91743.0,32.5806,32.5806,32.3723,32.3723,91743.0
2022-12-16 15:30:00,34.19,34.35,34.16,34.18,384615.0,32.3723,32.5238,32.3439,32.3628,384615.0
2022-12-19 09:30:00,34.26,34.34,33.95,34.02,83539.0,32.4386,32.5143,32.1451,32.2113,83539.0
2022-12-19 10:00:00,34.04,34.05,33.81,33.98,57633.0,32.2303,32.2398,32.0125,32.1735,57633.0
2022-12-19 10:30:00,33.98,34.0,33.62,33.75,75103.0,32.1735,32.1924,31.8326,31.9557,75103.0
2022-12-19 11:00:00,33.74,34.09,33.74,34.06,93330.0,31.9462,32.2776,31.9462,32.2492,93330.0
2022-12-19 11:30:00,34.05,34.08,33.92,33.93,61000.0,32.2398,32.2682,32.1167,32.1261,61000.0
2022-12-19 12:00:00,33.92,33.95,33.79,33.8,42046.0,32.1167,32.1451,31.9936,32.003,42046.0
2022-12-19 12:30:00,33.79,33.91,33.71,33.85,37426.0,31.9936,32.1072,31.9178,32.0504,37426.0
2022-12-19 13:00:00,33.85,33.88,33.67,33.72,38818.0,32.0504,32.0788,31.88,31.9273,38818.0
2022-12-19 13:30:00,33.7,33.91,33.67,33.76,47962.0,31.9084,32.1072,31.88,31.9652,47962.0
2022-12-19 14:00:00,33.76,33.94,33.72,33.85,64648.0,31.9652,32.1356,31.9273,32.0504,64648.0
2022-12-19 14:30:00,33.86,33.9,33.78,33.84,60704.0,32.0599,32.0977,31.9841,32.0409,60704.0
2022-12-19 15:00:00,33.84,33.93,33.73,33.86,71317.0,32.0409,32.1261,31.9368,32.0599,71317.0
2022-12-19 15:30:00,33.86,33.96,33.78,33.81,244856.0,32.0599,32.1545,31.9841,32.0125,244856.0
2022-12-20 09:30:00,33.73,33.73,33.19,33.45,98159.0,31.9368,31.9368,31.4255,31.6716,98159.0
2022-12-20 10:00:00,33.45,33.55,33.36,33.42,36455.0,31.6716,31.7663,31.5864,31.6432,36455.0
2022-12-20 10:30:00,33.42,33.65,33.36,33.36,61015.0,31.6432,31.861,31.5864,31.5864,61015.0
2022-12-20 11:00:00,33.37,33.47,33.08,33.23,51328.0,31.5959,31.6906,31.3213,31.4633,51328.0
2022-12-20 11:30:00,33.22,33.39,33.18,33.23,25218.0,31.4539,31.6148,31.416,31.4633,25218.0
2022-12-20 12:00:00,33.22,33.33,33.21,33.28,23679.0,31.4539,31.558,31.4444,31.5107,23679.0
2022-12-20 12:30:00,33.27,33.38,33.24,33.31,28295.0,31.5012,31.6054,31.4728,31.5391,28295.0
2022-12-20 13:00:00,33.32,33.34,33.15,33.29,56104.0,31.5486,31.5675,31.3876,31.5202,56104.0
2022-12-20 13:30:00,33.29,33.4,33.25,33.25,33143.0,31.5202,31.6243,31.4823,31.4823,33143.0
2022-12-20 14:00:00,33.23,33.32,33.22,33.3,32678.0,31.4633,31.5486,31.4539,31.5296,32678.0
2022-12-20 14:30:00,33.3,33.3,33.13,33.15,48476.0,31.5296,31.5296,31.3687,31.3876,48476.0
2022-12-20 15:00:00,33.16,33.18,33.02,33.08,42752.0,31.3971,31.416,31.2645,31.3213,42752.0
2022-12-20 15:30:00,33.07,33.11,32.76,32.83,403683.0,31.3119,31.3497,31.0183,31.0846,403683.0
2022-12-21 09:30:00,34.5,35.38,34.34,34.65,672935.0,32.6658,33.499,32.5143,32.8079,672935.0
2022-12-21 10:00:00,34.62,34.83,34.49,34.72,232375.0,32.7794,32.9783,32.6564,32.8741,232375.0
2022-12-21 10:30:00,34.72,35.14,34.68,35.03,168521.0,32.8741,33.2718,32.8363,33.1676,168521.0
2022-12-21 11:00:00,35.04,35.32,35.03,35.19,114417.0,33.1771,33.4422,33.1676,33.3191,114417.0
2022-12-21 11:30:00,35.19,35.4,35.07,35.13,148263.0,33.3191,33.518,33.2055,33.2623,148263.0
2022-12-21 12:00:00,35.13,35.46,35.08,35.12,317143.0,33.2623,33.5748,33.215,33.2529,317143.0
2022-12-21 12:30:00,35.15,35.28,34.99,35.27,173225.0,33.2813,33.4044,33.1298,33.3949,173225.0
2022-12-21 13:00:00,35.27,35.42,35.2,35.22,141046.0,33.3949,33.5369,33.3286,33.3475,141046.0
2022-12-21 13:30:00,35.23,35.39,35.18,35.32,111446.0,33.357,33.5085,33.3097,33.4422,111446.0
2022-12-21 14:00:00,35.32,35.56,35.31,35.51,104044.0,33.4422,33.6695,33.4328,33.6221,104044.0
2022-12-21 14:30:00,35.5,35.68,35.49,35.65,136157.0,33.6127,33.7831,33.6032,33.7547,136157.0
2022-12-21 15:00:00,35.66,35.99,35.66,35.85,291568.0,33.7642,34.0766,33.7642,33.9441,291568.0
2022-12-21 15:30:00,35.85,36.03,35.81,36.01,631346.0,33.9441,34.1145,33.9062,34.0955,631346.0
2022-12-22 09:30:00,35.19,35.38,34.93,35.05,172592.0,33.3191,33.499,33.073,33.1866,172592.0
2022-12-22 10:00:00,35.09,35.1,34.23,34.51,134565.0,33.2245,33.2339,32.4102,32.6753,134565.0
2022-12-22 10:30:00,34.5,34.89,34.39,34.65,122168.0,32.6658,33.0351,32.5617,32.8079,122168.0
2022-12-22 11:00:00,34.65,34.78,34.43,34.44,81847.0,32.8079,32.9309,32.5995,32.609,81847.0
2022-12-22 11:30:00,34.44,34.46,34.14,34.22,110873.0,32.609,32.628,32.325,32.4007,110873.0
2022-12-22 12:00:00,34.26,34.26,34.0,34.01,77826.0,32.4386,32.4386,32.1924,32.2019,77826.0
2022-12-22 12:30:00,34.01,34.11,33.88,34.09,123090.0,32.2019,32.2966,32.0788,32.2776,123090.0
2022-12-22 13:00:00,34.09,34.23,33.93,34.19,95216.0,32.2776,32.4102,32.1261,32.3723,95216.0
2022-12-22 13:30:00,34.18,34.18,33.97,33.98,108474.0,32.3628,32.3628,32.164,32.1735,108474.0
2022-12-22 14:00:00,33.97,34.31,33.95,34.31,106883.0,32.164,32.4859,32.1451,32.4859,106883.0
2022-12-22 14:30:00,34.3,34.58,34.23,34.57,197489.0,32.4765,32.7416,32.4102,32.7321,197489.0
2022-12-22 15:00:00,34.57,34.88,34.53,34.83,162816.0,32.7321,33.0256,32.6942,32.9783,162816.0
2022-12-22 15:30:00,34.83,34.85,34.64,34.78,392030.0,32.9783,32.9972,32.7984,32.9309,392030.0
2022-12-23 09:30:00,34.63,34.84,34.4,34.8,95097.0,32.7889,32.9878,32.5711,32.9499,95097.0
2022-12-23 10:00:00,34.81,35.14,34.8,34.9,88648.0,32.9593,33.2718,32.9499,33.0446,88648.0
2022-12-23 10:30:00,34.9,35.03,34.65,34.65,46925.0,33.0446,33.1676,32.8079,32.8079,46925.0
2022-12-23 11:00:00,34.66,34.85,34.56,34.81,32996.0,32.8173,32.9972,32.7226,32.9593,32996.0
2022-12-23 11:30:00,34.85,35.07,34.82,35.06,38812.0,32.9972,33.2055,32.9688,33.1961,38812.0
2022-12-23 12:00:00,35.07,35.21,35.07,35.16,40422.0,33.2055,33.3381,33.2055,33.2907,40422.0
2022-12-23 12:30:00,35.16,35.28,35.12,35.19,37687.0,33.2907,33.4044,33.2529,33.3191,37687.0
2022-12-23 13:00:00,35.2,35.26,35.16,35.24,31798.0,33.3286,33.3854,33.2907,33.3665,31798.0
2022-12-23 13:30:00,35.28,35.29,35.13,35.25,45220.0,33.4044,33.4138,33.2623,33.376,45220.0
2022-12-23 14:00:00,35.26,35.28,34.95,34.95,70851.0,33.3854,33.4044,33.0919,33.0919,70851.0
2022-12-23 14:30:00,34.95,35.01,34.83,35.0,99823.0,33.0919,33.1487,32.9783,33.1392,99823.0
2022-12-23 15:00:00,35.02,35.32,35.02,35.32,73145.0,33.1582,33.4422,33.1582,33.4422,73145.0
2022-12-23 15:30:00,35.33,35.41,35.18,35.4,264420.0,33.4517,33.5274,33.3097,33.518,264420.0
2022-12-27 09:30:00,35.56,35.61,35.34,35.42,53424.0,33.6695,33.7168,33.4612,33.5369,53424.0
2022-12-27 10:00:00,35.41,36.02,35.36,35.95,53847.0,33.5274,34.105,33.4801,34.0387,53847.0
2022-12-27 10:30:00,35.97,36.29,35.9,36.28,68147.0,34.0577,34.3607,33.9914,34.3512,68147.0
2022-12-27 11:00:00,36.27,36.49,36.19,36.48,85014.0,34.3417,34.55,34.266,34.5406,85014.0
2022-12-27 11:30:00,36.49,36.67,36.44,36.65,95411.0,34.55,34.7205,34.5027,34.7015,95411.0
2022-12-27 12:00:00,36.66,36.81,36.59,36.65,104687.0,34.711,34.853,34.6447,34.7015,104687.0
2022-12-27 12:30:00,36.67,36.8,36.56,36.66,79467.0,34.7205,34.8435,34.6163,34.711,79467.0
2022-12-27 13:00:00,36.66,36.83,36.57,36.7,81021.0,34.711,34.872,34.6258,34.7489,81021.0
2022-12-27 13:30:00,36.7,36.7,36.39,36.41,86750.0,34.7489,34.7489,34.4553,34.4743,86750.0
2022-12-27 14:00:00,36.43,36.64,36.38,36.38,174064.0,34.4932,34.6921,34.4459,34.4459,174064.0
2022-12-27 14:30:00,36.39,36.51,36.35,36.45,80636.0,34.4553,34.569,34.4175,34.5122,80636.0
2022-12-27 15:00:00,36.45,36.61,36.45,36.6,94073.0,34.5122,34.6636,34.5122,34.6542,94073.0
2022-12-27 15:30:00,36.59,37.01,36.59,36.99,526705.0,34.6447,35.0424,34.6447,35.0234,526705.0
2022-12-28 09:30:00,37.08,37.08,36.42,36.42,76287.0,35.1087,35.1087,34.4838,34.4838,76287.0
2022-12-28 10:00:00,36.42,36.59,36.24,36.24,49202.0,34.4838,34.6447,34.3133,34.3133,49202.0
2022-12-28 10:30:00,36.23,36.27,35.95,36.01,77397.0,34.3039,34.3417,34.0387,34.0955,77397.0
2022-12-28 11:00:00,36.0,36.08,35.56,35.71,117163.0,34.0861,34.1618,33.6695,33.8115,117163.0
2022-12-28 11:30:00,35.73,35.92,35.64,35.78,87960.0,33.8304,34.0103,33.7452,33.8778,87960.0
2022-12-28 12:00:00,35.77,35.85,35.72,35.78,45112.0,33.8683,33.9441,33.821,33.8778,45112.0
2022-12-28 12:30:00,35.79,36.09,35.69,36.04,70832.0,33.8872,34.1713,33.7926,34.124,70832.0
2022-12-28 13:00:00,36.02,36.15,35.87,35.91,60629.0,34.105,34.2281,33.963,34.0009,60629.0
2022-12-28 13:30:00,35.91,36.04,35.82,36.02,54441.0,34.0009,34.124,33.9156,34.105,54441.0
2022-12-28 14:00:00,36.02,36.14,36.02,36.05,67863.0,34.105,34.2186,34.105,34.1334,67863.0
2022-12-28 14:30:00,36.07,36.2,36.05,36.17,58798.0,34.1524,34.2754,34.1334,34.247,58798.0
2022-12-28 15:00:00,36.18,36.3,36.14,36.21,148132.0,34.2565,34.3701,34.2186,34.2849,148132.0
2022-12-28 15:30:00,36.22,36.42,36.2,36.35,447518.0,34.2944,34.4838,34.2754,34.4175,447518.0
2022-12-29 09:30:00,36.73,36.94,36.51,36.78,58819.0,34.7773,34.9761,34.569,34.8246,58819.0
2022-12-29 10:00:00,36.8,37.13,36.74,37.03,57223.0,34.8435,35.156,34.7867,35.0613,57223.0
2022-12-29 10:30:00,37.03,37.16,36.95,37.11,84485.0,35.0613,35.1844,34.9856,35.1371,84485.0
2022-12-29 11:00:00,37.1,37.41,37.1,37.38,132291.0,35.1276,35.4211,35.1276,35.3927,132291.0
2022-12-29 11:30:00,37.39,37.6,37.35,37.45,99704.0,35.4022,35.601,35.3643,35.459,99704.0
2022-12-29 12:00:00,37.45,37.5,37.25,37.35,46106.0,35.459,35.5063,35.2696,35.3643,46106.0
2022-12-29 12:30:00,37.34,37.54,37.29,37.45,57341.0,35.3548,35.5442,35.3075,35.459,57341.0
2022-12-29 13:00:00,37.45,37.5,37.39,37.5,49423.0,35.459,35.5063,35.4022,35.5063,49423.0
2022-12-29 13:30:00,37.5,37.5,37.27,37.29,46526.0,35.5063,35.5063,35.2886,35.3075,46526.0
2022-12-29 14:00:00,37.27,37.34,37.21,37.34,51630.0,35.2886,35.3548,35.2318,35.3548,51630.0
2022-12-29 14:30:00,37.35,37.38,37.29,37.31,49510.0,35.3643,35.3927,35.3075,35.3264,49510.0
2022-12-29 15:00:00,37.32,37.35,37.08,37.14,126510.0,35.3359,35.3643,35.1087,35.1655,126510.0
2022-12-29 15:30:00,37.14,37.26,37.03,37.24,344107.0,35.1655,35.2791,35.0613,35.2602,344107.0
2022-12-30 09:30:00,36.85,37.03,36.53,37.02,78680.0,34.8909,35.0613,34.5879,35.0519,78680.0
2022-12-30 10:00:00,37.02,37.33,36.92,37.27,61468.0,35.0519,35.3454,34.9572,35.2886,61468.0
2022-12-30 10:30:00,37.27,37.33,37.08,37.3,56889.0,35.2886,35.3454,35.1087,35.317,56889.0
2022-12-30 11:00:00,37.3,37.39,37.2,37.3,58506.0,35.317,35.4022,35.2223,35.317,58506.0
2022-12-30 11:30:00,37.28,37.6,37.27,37.56,77320.0,35.298,35.601,35.2886,35.5631,77320.0
2022-12-30 12:00:00,37.56,37.73,37.51,37.61,65739.0,35.5631,35.7241,35.5158,35.6105,65739.0
2022-12-30 12:30:00,37.62,37.81,37.61,37.73,49928.0,35.62,35.7999,35.6105,35.7241,49928.0
2022-12-30 13:00:00,37.73,37.84,37.66,37.73,103942.0,35.7241,35.8283,35.6578,35.7241,103942.0
2022-12-30 13:30:00,37.73,37.87,37.7,37.86,72582.0,35.7241,35.8567,35.6957,35.8472,72582.0
2022-12-30 14:00:00,37.85,37.98,37.84,37.98,120107.0,35.8377,35.9608,35.8283,35.9608,120107.0
2022-12-30 14:30:00,37.98,38.02,37.87,38.0,271091.0,35.9608,35.9987,35.8567,35.9798,271091.0
2022-12-30 15:00:00,38.0,38.16,37.96,38.14,239239.0,35.9798,36.1312,35.9419,36.1123,239239.0
2022-12-30 15:30:00,38.13,38.25,37.76,37.8,610399.0,36.1028,36.2165,35.7525,35.7904,610399.0
2023-01-03 09:30:00,37.86,37.97,37.06,37.13,171005.0,35.8472,35.9513,35.0897,35.156,171005.0
2023-01-03 10:00:00,37.14,37.37,37.13,37.32,95804.0,35.1655,35.3832,35.156,35.3359,95804.0
2023-01-03 10:30:00,37.3,37.7,37.25,37.68,87231.0,35.317,35.6957,35.2696,35.6768,87231.0
2023-01-03 11:00:00,37.7,37.75,37.25,37.31,71529.0,35.6957,35.743,35.2696,35.3264,71529.0
2023-01-03 11:30:00,37.3,37.35,37.12,37.2,51295.0,35.317,35.3643,35.1465,35.2223,51295.0
2023-01-03 12:00:00,37.2,37.36,37.17,37.29,34526.0,35.2223,35.3738,35.1939,35.3075,34526.0
2023-01-03 12:30:00,37.3,37.36,37.03,37.12,49462.0,35.317,35.3738,35.0613,35.1465,49462.0
2023-01-03 13:00:00,37.13,37.42,37.05,37.4,46549.0,35.156,35.4306,35.0803,35.4116,46549.0
2023-01-03 13:30:00,37.4,37.5,37.3,37.38,49096.0,35.4116,35.5063,35.317,35.3927,49096.0
2023-01-03 14:00:00,37.38,37.39,37.13,37.24,48035.0,35.3927,35.4022,35.156,35.2602,48035.0
2023-01-03 14:30:00,37.24,37.45,37.11,37.3,98164.0,35.2602,35.459,35.1371,35.317,98164.0
2023-01-03 15:00:00,37.29,37.34,37.15,37.17,51825.0,35.3075,35.3548,35.1749,35.1939,51825.0
2023-01-03 15:30:00,37.16,37.18,37.0,37.05,239422.0,35.1844,35.2033,35.0329,35.0803,239422.0
2023-01-04 09:30:00,37.4,37.87,37.23,37.86,88645.0,35.4116,35.8567,35.2507,35.8472,88645.0
2023-01-04 10:00:00,37.78,37.88,37.6,37.72,93328.0,35.7714,35.8661,35.601,35.7146,93328.0
2023-01-04 10:30:00,37.72,37.92,37.69,37.8,67994.0,35.7146,35.904,35.6862,35.7904,67994.0
2023-01-04 11:00:00,37.8,38.17,37.79,38.16,78544.0,35.7904,36.1407,35.7809,36.1312,78544.0
2023-01-04 11:30:00,38.17,38.49,38.17,38.44,80504.0,36.1407,36.4437,36.1407,36.3964,80504.0
2023-01-04 12:00:00,38.44,38.63,38.41,38.6,67721.0,36.3964,36.5763,36.368,36.5479,67721.0
2023-01-04 12:30:00,38.6,38.72,38.54,38.7,73269.0,36.5479,36.6615,36.491,36.6425,73269.0
2023-01-04 13:00:00,38.7,38.83,38.62,38.67,64230.0,36.6425,36.7656,36.5668,36.6141,64230.0
2023-01-04 13:30:00,38.66,38.83,38.51,38.51,60548.0,36.6047,36.7656,36.4626,36.4626,60548.0
2023-01-04 14:00:00,38.73,38.8,38.4,38.42,95633.0,36.6709,36.7372,36.3585,36.3774,95633.0
2023-01-04 14:30:00,38.43,38.68,38.38,38.63,79883.0,36.3869,36.6236,36.3395,36.5763,79883.0
2023-01-04 15:00:00,38.63,38.67,38.45,38.46,99482.0,36.5763,36.6141,36.4058,36.4153,99482.0
2023-01-04 15:30:00,38.45,38.47,38.24,38.44,499414.0,36.4058,36.4248,36.207,36.3964,499414.0
2023-01-05 09:30:00,37.73,37.91,37.13,37.14,127063.0,35.7241,35.8945,35.156,35.1655,127063.0
2023-01-05 10:00:00,37.11,37.84,37.0,37.81,212695.0,35.1371,35.8283,35.0329,35.7999,212695.0
2023-01-05 10:30:00,37.81,37.82,37.58,37.59,64013.0,35.7999,35.8093,35.5821,35.5915,64013.0
2023-01-05 11:00:00,37.58,37.66,37.42,37.52,79856.0,35.5821,35.6578,35.4306,35.5253,79856.0
2023-01-05 11:30:00,37.52,37.99,37.52,37.92,58232.0,35.5253,35.9703,35.5253,35.904,58232.0
2023-01-05 12:00:00,37.93,38.01,37.86,37.88,40390.0,35.9135,35.9892,35.8472,35.8661,40390.0
2023-01-05 12:30:00,37.88,38.07,37.86,38.07,37414.0,35.8661,36.046,35.8472,36.046,37414.0
2023-01-05 13:00:00,38.07,38.26,37.93,38.24,109818.0,36.046,36.2259,35.9135,36.207,109818.0
2023-01-05 13:30:00,38.24,38.51,38.21,38.41,55275.0,36.207,36.4626,36.1786,36.368,55275.0
2023-01-05 14:00:00,38.4,38.48,38.35,38.38,53246.0,36.3585,36.4342,36.3111,36.3395,53246.0
2023-01-05 14:30:00,38.39,38.47,38.34,38.4,49709.0,36.349,36.4248,36.3017,36.3585,49709.0
2023-01-05 15:00:00,38.39,38.51,38.32,38.32,78106.0,36.349,36.4626,36.2827,36.2827,78106.0
2023-01-05 15:30:00,38.31,38.47,38.21,38.21,385453.0,36.2733,36.4248,36.1786,36.1786,385453.0
2023-01-06 09:30:00,38.51,39.4,38.51,38.88,189204.0,36.4626,37.3053,36.4626,36.813,189204.0
2023-01-06 10:00:00,38.9,39.25,38.88,39.24,105044.0,36.8319,37.1633,36.813,37.1538,105044.0
2023-01-06 10:30:00,39.24,39.77,39.18,39.7,107829.0,37.1538,37.6557,37.097,37.5894,107829.0
2023-01-06 11:00:00,39.72,39.78,39.5,39.55,233728.0,37.6083,37.6651,37.4,37.4473,233728.0
2023-01-06 11:30:00,39.55,39.83,39.51,39.72,78769.0,37.4473,37.7125,37.4095,37.6083,78769.0
2023-01-06 12:00:00,39.72,39.72,39.39,39.43,78141.0,37.6083,37.6083,37.2959,37.3337,78141.0
2023-01-06 12:30:00,39.43,39.68,39.43,39.62,46212.0,37.3337,37.5704,37.3337,37.5136,46212.0
2023-01-06 13:00:00,39.63,39.73,39.53,39.73,74281.0,37.5231,37.6178,37.4284,37.6178,74281.0
2023-01-06 13:30:00,39.73,39.75,39.51,39.52,74056.0,37.6178,37.6367,37.4095,37.4189,74056.0
2023-01-06 14:00:00,39.52,39.56,39.33,39.55,51056.0,37.4189,37.4568,37.239,37.4473,51056.0
2023-01-06 14:30:00,39.55,39.65,39.53,39.55,212864.0,37.4473,37.542,37.4284,37.4473,212864.0
2023-01-06 15:00:00,39.56,39.72,39.55,39.68,78224.0,37.4568,37.6083,37.4473,37.5704,78224.0
2023-01-06 15:30:00,39.68,39.73,39.55,39.62,266321.0,37.5704,37.6178,37.4473,37.5136,266321.0
2023-01-09 09:30:00,39.28,39.46,39.11,39.14,158225.0,37.1917,37.3621,37.0307,37.0591,158225.0
2023-01-09 10:00:00,39.15,39.47,39.1,39.37,51345.0,37.0686,37.3716,37.0213,37.2769,51345.0
2023-01-09 10:30:00,39.36,39.36,39.11,39.16,47164.0,37.2674,37.2674,37.0307,37.0781,47164.0
2023-01-09 11:00:00,39.16,39.55,39.15,39.32,55472.0,37.0781,37.4473,37.0686,37.2296,55472.0
2023-01-09 11:30:00,39.31,39.57,39.28,39.49,47455.0,37.2201,37.4663,37.1917,37.3905,47455.0
2023-01-09 12:00:00,39.48,39.52,39.31,39.4,47689.0,37.3811,37.4189,37.2201,37.3053,47689.0
2023-01-09 12:30:00,39.4,39.64,39.4,39.49,50425.0,37.3053,37.5326,37.3053,37.3905,50425.0
2023-01-09 13:00:00,39.48,39.65,39.4,39.64,45192.0,37.3811,37.542,37.3053,37.5326,45192.0
2023-01-09 13:30:00,39.63,39.68,39.33,39.36,52643.0,37.5231,37.5704,37.239,37.2674,52643.0
2023-01-09 14:00:00,39.37,39.42,39.23,39.33,74086.0,37.2769,37.3243,37.1444,37.239,74086.0
2023-01-09 14:30:00,39.33,39.34,39.11,39.17,63391.0,37.239,37.2485,37.0307,37.0875,63391.0
2023-01-09 15:00:00,39.15,39.33,39.14,39.27,116966.0,37.0686,37.239,37.0591,37.1822,116966.0
2023-01-09 15:30:00,39.28,39.36,38.92,38.92,365722.0,37.1917,37.2674,36.8508,36.8508,365722.0
2023-01-10 09:30:00,39.25,39.39,38.91,39.15,67111.0,37.1633,37.2959,36.8414,37.0686,67111.0
2023-01-10 10:00:00,39.14,39.24,39.04,39.07,85548.0,37.0591,37.1538,36.9645,36.9929,85548.0
2023-01-10 10:30:00,39.05,39.05,38.62,38.95,76853.0,36.9739,36.9739,36.5668,36.8792,76853.0
2023-01-10 11:00:00,38.96,39.15,38.78,39.11,58134.0,36.8887,37.0686,36.7183,37.0307,58134.0
2023-01-10 11:30:00,39.08,39.37,39.07,39.34,68824.0,37.0023,37.2769,36.9929,37.2485,68824.0
2023-01-10 12:00:00,39.33,39.4,39.22,39.39,41889.0,37.239,37.3053,37.1349,37.2959,41889.0
2023-01-10 12:30:00,39.37,39.47,39.29,39.31,44193.0,37.2769,37.3716,37.2012,37.2201,44193.0
2023-01-10 13:00:00,39.29,39.39,39.25,39.39,46743.0,37.2012,37.2959,37.1633,37.2959,46743.0
2023-01-10 13:30:00,39.38,39.5,39.33,39.45,42631.0,37.2864,37.4,37.239,37.3527,42631.0
2023-01-10 14:00:00,39.46,39.53,39.37,39.41,43092.0,37.3621,37.4284,37.2769,37.3148,43092.0
2023-01-10 14:30:00,39.41,39.54,39.38,39.5,124017.0,37.3148,37.4379,37.2864,37.4,124017.0
2023-01-10 15:00:00,39.5,39.62,39.49,39.52,129587.0,37.4,37.5136,37.3905,37.4189,129587.0
2023-01-10 15:30:00,39.52,39.82,39.52,39.81,363527.0,37.4189,37.703,37.4189,37.6935,363527.0
2023-01-11 09:30:00,40.44,40.66,40.28,40.37,136912.0,38.29,38.4983,38.1385,38.2238,136912.0
2023-01-11 10:00:00,40.37,40.43,40.1,40.29,99067.0,38.2238,38.2806,37.9681,38.148,99067.0
2023-01-11 10:30:00,40.29,40.29,39.92,39.93,57989.0,38.148,38.148,37.7977,37.8071,57989.0
2023-01-11 11:00:00,39.9,39.94,39.71,39.78,65955.0,37.7787,37.8166,37.5988,37.6651,65955.0
2023-01-11 11:30:00,39.77,40.05,39.77,40.03,86948.0,37.6557,37.9208,37.6557,37.9018,86948.0
2023-01-11 12:00:00,40.06,40.27,40.01,40.21,68897.0,37.9302,38.1291,37.8829,38.0723,68897.0
2023-01-11 12:30:00,40.21,40.33,40.15,40.19,41574.0,38.0723,38.1859,38.0154,38.0533,41574.0
2023-01-11 13:00:00,40.18,40.29,40.16,40.23,34920.0,38.0439,38.148,38.0249,38.0912,34920.0
2023-01-11 13:30:00,40.21,40.33,40.15,40.29,43013.0,38.0723,38.1859,38.0154,38.148,43013.0
2023-01-11 14:00:00,40.28,40.28,40.04,40.09,78255.0,38.1385,38.1385,37.9113,37.9586,78255.0
2023-01-11 14:30:00,40.08,40.2,39.96,40.11,109123.0,37.9492,38.0628,37.8355,37.9776,109123.0
2023-01-11 15:00:00,40.12,40.2,40.07,40.1,199644.0,37.987,38.0628,37.9397,37.9681,199644.0
2023-01-11 15:30:00,40.1,40.1,39.85,39.91,350233.0,37.9681,37.9681,37.7314,37.7882,350233.0
2023-01-12 09:30:00,39.65,39.79,39.36,39.66,51049.0,37.9231,38.057,37.6457,37.9326,51049.0
2023-01-12 10:00:00,39.68,39.81,39.41,39.47,64577.0,37.9518,38.0761,37.6935,37.7509,64577.0
2023-01-12 10:30:00,39.49,39.63,39.32,39.55,67638.0,37.77,37.9039,37.6074,37.8274,67638.0
2023-01-12 11:00:00,39.57,39.64,39.34,39.39,43997.0,37.8466,37.9135,37.6266,37.6744,43997.0
2023-01-12 11:30:00,39.39,39.44,39.28,39.41,49725.0,37.6744,37.7222,37.5692,37.6935,49725.0
2023-01-12 12:00:00,39.42,39.56,39.4,39.53,42087.0,37.7031,37.837,37.684,37.8083,42087.0
2023-01-12 12:30:00,39.55,39.65,39.47,39.58,80006.0,37.8274,37.9231,37.7509,37.8561,80006.0
2023-01-12 13:00:00,39.58,39.73,39.28,39.34,63461.0,37.8561,37.9996,37.5692,37.6266,63461.0
2023-01-12 13:30:00,39.33,39.54,39.32,39.45,72870.0,37.617,37.8179,37.6074,37.7318,72870.0
2023-01-12 14:00:00,39.45,39.54,39.37,39.51,49425.0,37.7318,37.8179,37.6553,37.7892,49425.0
2023-01-12 14:30:00,39.5,39.55,39.38,39.43,62893.0,37.7796,37.8274,37.6648,37.7127,62893.0
2023-01-12 15:00:00,39.42,39.55,39.34,39.38,133657.0,37.7031,37.8274,37.6266,37.6648,133657.0
2023-01-12 15:30:00,39.38,39.55,39.28,39.41,430876.0,37.6648,37.8274,37.5692,37.6935,430876.0
2023-01-13 09:30:00,38.83,39.38,38.83,39.11,64420.0,37.1388,37.6648,37.1388,37.4066,64420.0
2023-01-13 10:00:00,39.07,39.15,38.87,38.91,50864.0,37.3683,37.4448,37.177,37.2153,50864.0
2023-01-13 10:30:00,38.91,39.03,38.87,39.02,58164.0,37.2153,37.3301,37.177,37.3205,58164.0
2023-01-13 11:00:00,39.04,39.17,38.97,38.98,43125.0,37.3396,37.464,37.2727,37.2823,43125.0
2023-01-13 11:30:00,38.98,39.17,38.98,39.0,33143.0,37.2823,37.464,37.2823,37.3014,33143.0
2023-01-13 12:00:00,38.99,39.0,38.77,38.89,54845.0,37.2918,37.3014,37.0814,37.1962,54845.0
2023-01-13 12:30:00,38.88,38.88,38.74,38.78,33164.0,37.1866,37.1866,37.0527,37.091,33164.0
2023-01-13 13:00:00,38.77,38.79,38.46,38.69,56434.0,37.0814,37.1005,36.7849,37.0049,56434.0
2023-01-13 13:30:00,38.69,38.88,38.6,38.87,84532.0,37.0049,37.1866,36.9188,37.177,84532.0
2023-01-13 14:00:00,38.88,39.12,38.88,39.08,140209.0,37.1866,37.4162,37.1866,37.3779,140209.0
2023-01-13 14:30:00,39.08,39.08,38.95,38.95,43995.0,37.3779,37.3779,37.2536,37.2536,43995.0
2023-01-13 15:00:00,38.95,39.34,38.94,39.34,90845.0,37.2536,37.6266,37.244,37.6266,90845.0
2023-01-13 15:30:00,39.34,39.37,39.16,39.21,270150.0,37.6266,37.6553,37.4544,37.5022,270150.0
2023-01-17 09:30:00,38.91,39.01,38.31,38.41,103008.0,37.2153,37.3109,36.6414,36.7371,103008.0
2023-01-17 10:00:00,38.41,38.66,38.05,38.66,155365.0,36.7371,36.9762,36.3928,36.9762,155365.0
2023-01-17 10:30:00,38.66,38.69,38.4,38.48,77189.0,36.9762,37.0049,36.7275,36.804,77189.0
2023-01-17 11:00:00,38.5,38.5,38.21,38.26,105608.0,36.8232,36.8232,36.5458,36.5936,105608.0
2023-01-17 11:30:00,38.25,38.37,38.2,38.31,77232.0,36.584,36.6988,36.5362,36.6414,77232.0
2023-01-17 12:00:00,38.32,38.42,38.21,38.23,51748.0,36.651,36.7466,36.5458,36.5649,51748.0
2023-01-17 12:30:00,38.25,38.41,38.16,38.41,46327.0,36.584,36.7371,36.498,36.7371,46327.0
2023-01-17 13:00:00,38.4,38.42,38.22,38.27,51758.0,36.7275,36.7466,36.5554,36.6032,51758.0
2023-01-17 13:30:00,38.26,38.44,38.2,38.41,76262.0,36.5936,36.7658,36.5362,36.7371,76262.0
2023-01-17 14:00:00,38.4,38.45,38.28,38.32,49083.0,36.7275,36.7753,36.6127,36.651,49083.0
2023-01-17 14:30:00,38.32,38.38,38.25,38.28,59888.0,36.651,36.7084,36.584,36.6127,59888.0
2023-01-17 15:00:00,38.31,38.5,38.3,38.45,77337.0,36.6414,36.8232,36.6319,36.7753,77337.0
2023-01-17 15:30:00,38.44,38.55,38.37,38.46,320154.0,36.7658,36.871,36.6988,36.7849,320154.0
2023-01-18 09:30:00,39.06,39.92,38.96,39.57,450251.0,37.3588,38.1813,37.2631,37.8466,450251.0
2023-01-18 10:00:00,39.59,39.68,39.15,39.2,83603.0,37.8657,37.9518,37.4448,37.4927,83603.0
2023-01-18 10:30:00,39.2,39.36,38.99,39.18,86454.0,37.4927,37.6457,37.2918,37.4735,86454.0
2023-01-18 11:00:00,39.19,39.25,38.76,38.91,85516.0,37.4831,37.5405,37.0718,37.2153,85516.0
2023-01-18 11:30:00,38.91,39.06,38.82,38.99,123849.0,37.2153,37.3588,37.1292,37.2918,123849.0
2023-01-18 12:00:00,38.99,39.07,38.8,38.86,65368.0,37.2918,37.3683,37.1101,37.1675,65368.0
2023-01-18 12:30:00,38.87,38.92,38.62,38.71,78536.0,37.177,37.2249,36.9379,37.024,78536.0
2023-01-18 13:00:00,38.71,38.8,38.57,38.8,88243.0,37.024,37.1101,36.8901,37.1101,88243.0
2023-01-18 13:30:00,38.78,38.85,38.52,38.52,51974.0,37.091,37.1579,36.8423,36.8423,51974.0
2023-01-18 14:00:00,38.53,38.54,38.38,38.53,62385.0,36.8519,36.8614,36.7084,36.8519,62385.0
2023-01-18 14:30:00,38.52,38.67,38.43,38.67,88326.0,36.8423,36.9858,36.7562,36.9858,88326.0
2023-01-18 15:00:00,38.67,38.74,38.52,38.56,76624.0,36.9858,37.0527,36.8423,36.8805,76624.0
2023-01-18 15:30:00,38.55,38.55,38.27,38.41,356698.0,36.871,36.871,36.6032,36.7371,356698.0
2023-01-19 09:30:00,37.96,38.2,37.5,37.77,120324.0,36.3067,36.5362,35.8667,36.125,120324.0
2023-01-19 10:00:00,37.75,37.95,37.65,37.7,87783.0,36.1058,36.2971,36.0102,36.058,87783.0
2023-01-19 10:30:00,37.67,37.72,37.23,37.27,58438.0,36.0293,36.0771,35.6085,35.6467,58438.0
2023-01-19 11:00:00,37.28,37.55,37.28,37.33,67184.0,35.6563,35.9145,35.6563,35.7041,67184.0
2023-01-19 11:30:00,37.33,37.4,37.17,37.23,54516.0,35.7041,35.7711,35.5511,35.6085,54516.0
2023-01-19 12:00:00,37.23,37.4,37.23,37.27,56125.0,35.6085,35.7711,35.6085,35.6467,56125.0
2023-01-19 12:30:00,37.28,37.3,37.09,37.29,148752.0,35.6563,35.6754,35.4746,35.6659,148752.0
2023-01-19 13:00:00,37.31,37.31,37.04,37.17,100009.0,35.685,35.685,35.4267,35.5511,100009.0
2023-01-19 13:30:00,37.17,37.38,37.17,37.35,51076.0,35.5511,35.7519,35.5511,35.7232,51076.0
2023-01-19 14:00:00,37.35,37.58,37.32,37.56,83772.0,35.7232,35.9432,35.6946,35.9241,83772.0
2023-01-19 14:30:00,37.57,37.63,37.45,37.46,83590.0,35.9337,35.9911,35.8189,35.8285,83590.0
2023-01-19 15:00:00,37.47,37.58,37.42,37.57,87048.0,35.838,35.9432,35.7902,35.9337,87048.0
2023-01-19 15:30:00,37.57,37.58,37.22,37.24,323111.0,35.9337,35.9432,35.5989,35.618,323111.0
2023-01-20 09:30:00,37.27,37.67,36.88,37.6,145796.0,35.6467,36.0293,35.2737,35.9624,145796.0
2023-01-20 10:00:00,37.65,37.73,37.34,37.52,75718.0,36.0102,36.0867,35.7137,35.8858,75718.0
2023-01-20 10:30:00,37.54,37.58,37.29,37.29,47352.0,35.905,35.9432,35.6659,35.6659,47352.0
2023-01-20 11:00:00,37.32,37.67,37.32,37.66,35817.0,35.6946,36.0293,35.6946,36.0197,35817.0
2023-01-20 11:30:00,37.66,37.79,37.59,37.69,48717.0,36.0197,36.1441,35.9528,36.0484,48717.0
2023-01-20 12:00:00,37.69,37.9,37.65,37.84,79321.0,36.0484,36.2493,36.0102,36.1919,79321.0
2023-01-20 12:30:00,37.8,37.83,37.74,37.77,32375.0,36.1536,36.1823,36.0963,36.125,32375.0
2023-01-20 13:00:00,37.78,37.86,37.67,37.75,30812.0,36.1345,36.211,36.0293,36.1058,30812.0
2023-01-20 13:30:00,37.76,37.87,37.68,37.84,57703.0,36.1154,36.2206,36.0389,36.1919,57703.0
2023-01-20 14:00:00,37.84,37.98,37.8,37.97,47035.0,36.1919,36.3258,36.1536,36.3162,47035.0
2023-01-20 14:30:00,37.98,38.03,37.57,37.69,63358.0,36.3258,36.3736,35.9337,36.0484,63358.0
2023-01-20 15:00:00,37.69,37.8,37.47,37.48,110359.0,36.0484,36.1536,35.838,35.8476,110359.0
2023-01-20 15:30:00,37.46,37.68,37.44,37.64,350903.0,35.8285,36.0389,35.8093,36.0006,350903.0
2023-01-23 09:30:00,37.7,37.99,37.52,37.97,145296.0,36.058,36.3354,35.8858,36.3162,145296.0
2023-01-23 10:00:00,37.97,38.24,37.91,38.2,68267.0,36.3162,36.5745,36.2589,36.5362,68267.0
2023-01-23 10:30:00,38.2,38.43,38.13,38.41,111999.0,36.5362,36.7562,36.4693,36.7371,111999.0
2023-01-23 11:00:00,38.44,38.67,38.37,38.5,128084.0,36.7658,36.9858,36.6988,36.8232,128084.0
2023-01-23 11:30:00,38.49,38.51,38.34,38.5,58178.0,36.8136,36.8327,36.6701,36.8232,58178.0
2023-01-23 12:00:00,38.51,38.76,38.45,38.49,131101.0,36.8327,37.0718,36.7753,36.8136,131101.0
2023-01-23 12:30:00,38.5,38.52,38.38,38.49,232278.0,36.8232,36.8423,36.7084,36.8136,232278.0
2023-01-23 13:00:00,38.48,38.6,38.36,38.6,52063.0,36.804,36.9188,36.6893,36.9188,52063.0
2023-01-23 13:30:00,38.64,38.71,38.57,38.61,49853.0,36.9571,37.024,36.8901,36.9284,49853.0
2023-01-23 14:00:00,38.59,38.77,38.51,38.67,52998.0,36.9092,37.0814,36.8327,36.9858,52998.0
2023-01-23 14:30:00,38.66,38.67,38.49,38.52,107897.0,36.9762,36.9858,36.8136,36.8423,107897.0
2023-01-23 15:00:00,38.53,38.84,38.53,38.83,79920.0,36.8519,37.1483,36.8519,37.1388,79920.0
2023-01-23 15:30:00,38.84,38.93,38.73,38.92,342837.0,37.1483,37.2344,37.0431,37.2249,342837.0
2023-01-24 09:30:00,38.65,38.8,38.12,38.64,71744.0,36.9666,37.1101,36.4597,36.9571,71744.0
2023-01-24 10:00:00,38.64,38.72,38.48,38.65,51398.0,36.9571,37.0336,36.804,36.9666,51398.0
2023-01-24 10:30:00,38.67,38.87,38.54,38.87,43559.0,36.9858,37.177,36.8614,37.177,43559.0
2023-01-24 11:00:00,38.87,39.2,38.85,39.18,75708.0,37.177,37.4927,37.1579,37.4735,75708.0
2023-01-24 11:30:00,39.19,39.27,39.05,39.18,106435.0,37.4831,37.5596,37.3492,37.4735,106435.0
2023-01-24 12:00:00,39.19,39.22,39.02,39.2,48983.0,37.4831,37.5118,37.3205,37.4927,48983.0
2023-01-24 12:30:00,39.21,39.22,39.1,39.12,41000.0,37.5022,37.5118,37.397,37.4162,41000.0
2023-01-24 13:00:00,39.13,39.21,38.94,39.03,48571.0,37.4257,37.5022,37.244,37.3301,48571.0
2023-01-24 13:30:00,39.04,39.3,39.03,39.21,76651.0,37.3396,37.5883,37.3301,37.5022,76651.0
2023-01-24 14:00:00,39.22,39.38,39.16,39.35,116752.0,37.5118,37.6648,37.4544,37.6361,116752.0
2023-01-24 14:30:00,39.36,39.76,39.33,39.76,120120.0,37.6457,38.0283,37.617,38.0283,120120.0
2023-01-24 15:00:00,39.76,39.9,39.74,39.84,177555.0,38.0283,38.1622,38.0092,38.1048,177555.0
2023-01-24 15:30:00,39.84,39.86,39.35,39.36,368901.0,38.1048,38.1239,37.6361,37.6457,368901.0
2023-01-25 09:30:00,39.18,39.36,38.94,38.97,108744.0,37.4735,37.6457,37.244,37.2727,108744.0
2023-01-25 10:00:00,38.96,39.31,38.94,39.29,59178.0,37.2631,37.5979,37.244,37.5788,59178.0
2023-01-25 10:30:00,39.3,39.75,39.26,39.73,129959.0,37.5883,38.0187,37.5501,37.9996,129959.0
2023-01-25 11:00:00,39.74,39.93,39.68,39.92,114686.0,38.0092,38.1909,37.9518,38.1813,114686.0
2023-01-25 11:30:00,39.91,40.12,39.87,40.09,159250.0,38.1717,38.3726,38.1335,38.3439,159250.0
2023-01-25 12:00:00,40.08,40.31,39.92,40.13,106984.0,38.3343,38.5543,38.1813,38.3822,106984.0
2023-01-25 12:30:00,40.13,40.34,40.13,40.21,70802.0,38.3822,38.583,38.3822,38.4587,70802.0
2023-01-25 13:00:00,40.21,40.48,40.17,40.45,82153.0,38.4587,38.7169,38.4204,38.6882,82153.0
2023-01-25 13:30:00,40.44,40.71,40.28,40.57,206312.0,38.6787,38.9369,38.5256,38.803,206312.0
2023-01-25 14:00:00,40.58,40.58,40.39,40.44,74119.0,38.8126,38.8126,38.6308,38.6787,74119.0
2023-01-25 14:30:00,40.44,40.52,40.34,40.46,92892.0,38.6787,38.7552,38.583,38.6978,92892.0
2023-01-25 15:00:00,40.46,40.53,40.33,40.46,100767.0,38.6978,38.7647,38.5735,38.6978,100767.0
2023-01-25 15:30:00,40.46,40.78,40.45,40.71,428151.0,38.6978,39.0039,38.6882,38.9369,428151.0
2023-01-26 09:30:00,41.26,42.28,41.0,41.66,212595.0,39.4629,40.4385,39.2143,39.8455,212595.0
2023-01-26 10:00:00,41.66,42.17,41.61,42.02,189423.0,39.8455,40.3333,39.7977,40.1898,189423.0
2023-01-26 10:30:00,42.02,42.3,41.89,42.02,295904.0,40.1898,40.4577,40.0655,40.1898,295904.0
2023-01-26 11:00:00,42.04,42.22,41.97,42.11,180176.0,40.209,40.3811,40.142,40.2759,180176.0
2023-01-26 11:30:00,42.11,42.53,42.05,42.28,261356.0,40.2759,40.6776,40.2185,40.4385,261356.0
2023-01-26 12:00:00,42.28,42.38,42.21,42.34,171688.0,40.4385,40.5342,40.3716,40.4959,171688.0
2023-01-26 12:30:00,42.34,42.35,42.12,42.3,98658.0,40.4959,40.5055,40.2855,40.4577,98658.0
2023-01-26 13:00:00,42.3,42.36,42.19,42.27,106136.0,40.4577,40.515,40.3524,40.429,106136.0
2023-01-26 13:30:00,42.27,42.8,42.25,42.65,242646.0,40.429,40.9359,40.4098,40.7924,242646.0
2023-01-26 14:00:00,42.66,42.94,42.61,42.94,154816.0,40.802,41.0698,40.7541,41.0698,154816.0
2023-01-26 14:30:00,42.94,43.02,42.81,42.91,215627.0,41.0698,41.1463,40.9454,41.0411,215627.0
2023-01-26 15:00:00,42.91,43.29,42.81,43.25,310593.0,41.0411,41.4045,40.9454,41.3663,310593.0
2023-01-26 15:30:00,43.23,43.34,43.05,43.29,761452.0,41.3471,41.4524,41.175,41.4045,761452.0
2023-01-27 09:30:00,43.4,43.66,43.1,43.52,82702.0,41.5097,41.7584,41.2228,41.6245,82702.0
2023-01-27 10:00:00,43.53,43.63,43.35,43.63,57958.0,41.6341,41.7297,41.4619,41.7297,57958.0
2023-01-27 10:30:00,43.64,43.67,42.96,43.04,76332.0,41.7393,41.768,41.0889,41.1654,76332.0
2023-01-27 11:00:00,43.04,43.24,42.98,43.19,50096.0,41.1654,41.3567,41.108,41.3089,50096.0
2023-01-27 11:30:00,43.2,43.27,43.13,43.24,36604.0,41.3185,41.3854,41.2515,41.3567,36604.0
2023-01-27 12:00:00,43.23,43.38,43.14,43.35,48436.0,41.3471,41.4906,41.2611,41.4619,48436.0
2023-01-27 12:30:00,43.34,43.38,43.23,43.28,34731.0,41.4524,41.4906,41.3471,41.395,34731.0
2023-01-27 13:00:00,43.29,43.36,43.16,43.22,36335.0,41.4045,41.4715,41.2802,41.3376,36335.0
2023-01-27 13:30:00,43.23,43.34,43.19,43.31,49008.0,41.3471,41.4524,41.3089,41.4237,49008.0
2023-01-27 14:00:00,43.31,43.74,43.29,43.67,148577.0,41.4237,41.8349,41.4045,41.768,148577.0
2023-01-27 14:30:00,43.68,43.8,43.55,43.77,79598.0,41.7775,41.8923,41.6532,41.8636,79598.0
2023-01-27 15:00:00,43.78,43.83,43.69,43.77,86752.0,41.8732,41.921,41.7871,41.8636,86752.0
2023-01-27 15:30:00,43.77,44.11,43.76,43.98,483351.0,41.8636,42.1888,41.8541,42.0645,483351.0
2023-01-30 09:30:00,43.38,43.7,43.3,43.34,53413.0,41.4906,41.7967,41.4141,41.4524,53413.0
2023-01-30 10:00:00,43.34,43.7,43.23,43.24,77185.0,41.4524,41.7967,41.3471,41.3567,77185.0
2023-01-30 10:30:00,43.23,43.24,42.8,42.86,115378.0,41.3471,41.3567,40.9359,40.9933,115378.0
2023-01-30 11:00:00,42.87,43.04,42.77,42.94,108398.0,41.0028,41.1654,40.9072,41.0698,108398.0
2023-01-30 11:30:00,42.97,43.06,42.85,42.97,94382.0,41.0985,41.1846,40.9837,41.0985,94382.0
2023-01-30 12:00:00,42.95,43.01,42.64,42.72,52805.0,41.0793,41.1367,40.7828,40.8594,52805.0
2023-01-30 12:30:00,42.72,42.99,42.69,42.99,50974.0,40.8594,41.1176,40.8307,41.1176,50974.0
2023-01-30 13:00:00,42.98,42.98,42.66,42.67,63655.0,41.108,41.108,40.802,40.8115,63655.0
2023-01-30 13:30:00,42.66,42.9,42.65,42.86,111037.0,40.802,41.0315,40.7924,40.9933,111037.0
2023-01-30 14:00:00,42.84,42.96,42.79,42.83,73190.0,40.9741,41.0889,40.9263,40.9646,73190.0
2023-01-30 14:30:00,42.83,42.9,42.77,42.8,40889.0,40.9646,41.0315,40.9072,40.9359,40889.0
2023-01-30 15:00:00,42.81,42.83,42.65,42.66,58771.0,40.9454,40.9646,40.7924,40.802,58771.0
2023-01-30 15:30:00,42.66,42.77,42.37,42.43,362949.0,40.802,40.9072,40.5246,40.582,362949.0
2023-01-31 09:30:00,42.7,42.99,42.4,42.82,43955.0,40.8402,41.1176,40.5533,40.955,43955.0
2023-01-31 10:00:00,42.82,42.82,42.49,42.71,49640.0,40.955,40.955,40.6394,40.8498,49640.0
2023-01-31 10:30:00,42.71,43.14,42.7,43.02,67263.0,40.8498,41.2611,40.8402,41.1463,67263.0
2023-01-31 11:00:00,43.03,43.38,42.94,43.34,72735.0,41.1559,41.4906,41.0698,41.4524,72735.0
2023-01-31 11:30:00,43.35,43.39,43.17,43.36,56226.0,41.4619,41.5002,41.2898,41.4715,56226.0
2023-01-31 12:00:00,43.36,43.5,43.26,43.4,70564.0,41.4715,41.6054,41.3758,41.5097,70564.0
2023-01-31 12:30:00,43.39,43.39,43.21,43.34,43976.0,41.5002,41.5002,41.328,41.4524,43976.0
2023-01-31 13:00:00,43.33,43.44,43.26,43.35,35507.0,41.4428,41.548,41.3758,41.4619,35507.0
2023-01-31 13:30:00,43.35,43.37,42.84,42.9,65737.0,41.4619,41.481,40.9741,41.0315,65737.0
2023-01-31 14:00:00,42.9,43.02,42.86,42.97,74141.0,41.0315,41.1463,40.9933,41.0985,74141.0
2023-01-31 14:30:00,42.97,43.28,42.92,43.21,60150.0,41.0985,41.395,41.0506,41.328,60150.0
2023-01-31 15:00:00,43.19,43.41,43.17,43.31,94327.0,41.3089,41.5193,41.2898,41.4237,94327.0
2023-01-31 15:30:00,43.33,43.52,43.13,43.52,503757.0,41.4428,41.6245,41.2515,41.6245,503757.0
2023-02-01 09:30:00,45.0,45.2,44.16,44.42,291484.0,43.0401,43.2313,42.2366,42.4853,291484.0
2023-02-01 10:00:00,44.41,44.65,44.17,44.58,111421.0,42.4758,42.7053,42.2462,42.6383,111421.0
2023-02-01 10:30:00,44.6,44.73,44.3,44.31,114537.0,42.6575,42.7818,42.3705,42.3801,114537.0
2023-02-01 11:00:00,44.3,44.92,44.29,44.8,90325.0,42.3705,42.9635,42.361,42.8488,90325.0
2023-02-01 11:30:00,44.8,44.87,44.64,44.68,57456.0,42.8488,42.9157,42.6957,42.734,57456.0
2023-02-01 12:00:00,44.68,44.89,44.63,44.77,63190.0,42.734,42.9348,42.6862,42.8201,63190.0
2023-02-01 12:30:00,44.79,44.96,44.78,44.94,54520.0,42.8392,43.0018,42.8296,42.9827,54520.0
2023-02-01 13:00:00,44.94,45.0,44.69,44.81,76729.0,42.9827,43.0401,42.7436,42.8583,76729.0
2023-02-01 13:30:00,44.81,44.96,44.69,44.74,96954.0,42.8583,43.0018,42.7436,42.7914,96954.0
2023-02-01 14:00:00,44.68,44.78,44.34,44.72,135997.0,42.734,42.8296,42.4088,42.7723,135997.0
2023-02-01 14:30:00,44.72,45.33,44.49,45.16,179964.0,42.7723,43.3557,42.5523,43.1931,179964.0
2023-02-01 15:00:00,45.17,45.53,45.16,45.4,194074.0,43.2027,43.547,43.1931,43.4226,194074.0
2023-02-01 15:30:00,45.41,45.66,45.06,45.25,613942.0,43.4322,43.6713,43.0974,43.2792,613942.0
2023-02-02 09:30:00,45.58,46.03,45.51,45.64,171233.0,43.5948,44.0252,43.5278,43.6522,171233.0
2023-02-02 10:00:00,45.66,45.91,45.63,45.91,97131.0,43.6713,43.9104,43.6426,43.9104,97131.0
2023-02-02 10:30:00,45.91,46.65,45.91,46.59,163956.0,43.9104,44.6182,43.9104,44.5608,163956.0
2023-02-02 11:00:00,46.58,46.6,46.26,46.37,173933.0,44.5512,44.5704,44.2452,44.3504,173933.0
2023-02-02 11:30:00,46.37,46.45,46.24,46.41,81794.0,44.3504,44.4269,44.226,44.3886,81794.0
2023-02-02 12:00:00,46.41,46.8,46.4,46.78,93760.0,44.3886,44.7617,44.3791,44.7425,93760.0
2023-02-02 12:30:00,46.78,46.99,46.71,46.95,70915.0,44.7425,44.9434,44.6756,44.9051,70915.0
2023-02-02 13:00:00,46.95,47.01,46.72,46.98,123988.0,44.9051,44.9625,44.6851,44.9338,123988.0
2023-02-02 13:30:00,46.98,47.12,46.97,47.02,178432.0,44.9338,45.0677,44.9243,44.9721,178432.0
2023-02-02 14:00:00,47.02,47.04,46.76,46.76,140363.0,44.9721,44.9912,44.7234,44.7234,140363.0
2023-02-02 14:30:00,46.75,46.75,46.35,46.43,134285.0,44.7138,44.7138,44.3313,44.4078,134285.0
2023-02-02 15:00:00,46.42,46.47,46.27,46.42,165134.0,44.3982,44.446,44.2547,44.3982,165134.0
2023-02-02 15:30:00,46.42,46.66,46.41,46.54,423983.0,44.3982,44.6278,44.3886,44.513,423983.0
2023-02-03 09:30:00,46.04,46.83,46.0,46.76,94885.0,44.0348,44.7904,43.9965,44.7234,94885.0
2023-02-03 10:00:00,46.74,47.22,46.62,47.07,157973.0,44.7043,45.1634,44.5895,45.0199,157973.0
2023-02-03 10:30:00,47.09,47.13,46.89,47.01,59674.0,45.039,45.0773,44.8477,44.9625,59674.0
2023-02-03 11:00:00,47.01,47.05,46.68,46.95,85493.0,44.9625,45.0008,44.6469,44.9051,85493.0
2023-02-03 11:30:00,46.94,47.16,46.92,46.93,72369.0,44.8956,45.106,44.8764,44.886,72369.0
2023-02-03 12:00:00,46.93,46.93,46.71,46.74,51458.0,44.886,44.886,44.6756,44.7043,51458.0
2023-02-03 12:30:00,46.73,46.85,46.52,46.52,38634.0,44.6947,44.8095,44.4939,44.4939,38634.0
2023-02-03 13:00:00,46.51,46.56,46.13,46.19,47643.0,44.4843,44.5321,44.1208,44.1782,47643.0
2023-02-03 13:30:00,46.16,46.26,45.97,46.16,56282.0,44.1495,44.2452,43.9678,44.1495,56282.0
2023-02-03 14:00:00,46.15,46.29,46.15,46.24,37197.0,44.14,44.2739,44.14,44.226,37197.0
2023-02-03 14:30:00,46.23,46.29,46.14,46.14,54759.0,44.2165,44.2739,44.1304,44.1304,54759.0
2023-02-03 15:00:00,46.13,46.49,46.07,46.41,69813.0,44.1208,44.4652,44.0635,44.3886,69813.0
2023-02-03 15:30:00,46.42,46.46,46.06,46.4,387897.0,44.3982,44.4365,44.0539,44.3791,387897.0
2023-02-06 09:30:00,45.72,46.29,45.48,45.53,66029.0,43.7287,44.2739,43.4991,43.547,66029.0
2023-02-06 10:00:00,45.53,45.72,45.02,45.09,109417.0,43.547,43.7287,43.0592,43.1261,109417.0
2023-02-06 10:30:00,45.07,46.08,44.96,45.93,112713.0,43.107,44.073,43.0018,43.9295,112713.0
2023-02-06 11:00:00,45.93,46.17,45.8,46.08,47936.0,43.9295,44.1591,43.8052,44.073,47936.0
2023-02-06 11:30:00,46.08,46.12,45.75,45.86,48194.0,44.073,44.1113,43.7574,43.8626,48194.0
2023-02-06 12:00:00,45.86,45.88,45.74,45.82,32855.0,43.8626,43.8817,43.7478,43.8243,32855.0
2023-02-06 12:30:00,45.82,45.97,45.8,45.8,29008.0,43.8243,43.9678,43.8052,43.8052,29008.0
2023-02-06 13:00:00,45.79,45.79,45.59,45.7,28549.0,43.7956,43.7956,43.6044,43.7096,28549.0
2023-02-06 13:30:00,45.64,45.83,45.64,45.76,39147.0,43.6522,43.8339,43.6522,43.767,39147.0
2023-02-06 14:00:00,45.77,45.86,45.75,45.77,35142.0,43.7765,43.8626,43.7574,43.7765,35142.0
2023-02-06 14:30:00,45.77,45.77,45.46,45.57,65936.0,43.7765,43.7765,43.48,43.5852,65936.0
2023-02-06 15:00:00,45.57,45.59,45.43,45.5,87785.0,43.5852,43.6044,43.4513,43.5183,87785.0
2023-02-06 15:30:00,45.48,45.71,45.41,45.59,271472.0,43.4991,43.7191,43.4322,43.6044,271472.0
2023-02-07 09:30:00,45.43,45.51,44.92,45.36,76654.0,43.4513,43.5278,42.9635,43.3844,76654.0
2023-02-07 10:00:00,45.36,45.4,44.92,44.99,112071.0,43.3844,43.4226,42.9635,43.0305,112071.0
2023-02-07 10:30:00,45.0,45.27,44.94,45.26,87976.0,43.0401,43.2983,42.9827,43.2887,87976.0
2023-02-07 11:00:00,45.26,45.67,45.26,45.51,72854.0,43.2887,43.6809,43.2887,43.5278,72854.0
2023-02-07 11:30:00,45.5,45.67,45.48,45.5,55135.0,43.5183,43.6809,43.4991,43.5183,55135.0
2023-02-07 12:00:00,45.5,45.61,45.48,45.5,37562.0,43.5183,43.6235,43.4991,43.5183,37562.0
2023-02-07 12:30:00,45.51,46.18,45.44,46.12,222169.0,43.5278,44.1687,43.4609,44.1113,222169.0
2023-02-07 13:00:00,46.14,46.2,45.58,45.58,51329.0,44.1304,44.1878,43.5948,43.5948,51329.0
2023-02-07 13:30:00,45.57,45.63,45.36,45.55,107603.0,43.5852,43.6426,43.3844,43.5661,107603.0
2023-02-07 14:00:00,45.57,45.83,45.55,45.72,48951.0,43.5852,43.8339,43.5661,43.7287,48951.0
2023-02-07 14:30:00,45.72,45.88,45.71,45.84,41898.0,43.7287,43.8817,43.7191,43.8435,41898.0
2023-02-07 15:00:00,45.85,45.92,45.63,45.78,80853.0,43.853,43.92,43.6426,43.7861,80853.0
2023-02-07 15:30:00,45.78,46.2,45.73,46.07,324352.0,43.7861,44.1878,43.7383,44.0635,324352.0
2023-02-08 09:30:00,45.62,45.73,44.98,45.34,98647.0,43.6331,43.7383,43.0209,43.3652,98647.0
2023-02-08 10:00:00,45.33,45.39,44.99,45.15,60669.0,43.3557,43.4131,43.0305,43.1835,60669.0
2023-02-08 10:30:00,45.15,45.3,44.94,45.23,68883.0,43.1835,43.327,42.9827,43.26,68883.0
2023-02-08 11:00:00,45.22,45.32,44.83,44.9,69194.0,43.2505,43.3461,42.8775,42.9444,69194.0
2023-02-08 11:30:00,44.9,45.33,44.87,45.3,70634.0,42.9444,43.3557,42.9157,43.327,70634.0
2023-02-08 12:00:00,45.3,45.42,45.25,45.34,36595.0,43.327,43.4418,43.2792,43.3652,36595.0
2023-02-08 12:30:00,45.36,45.43,45.24,45.28,30100.0,43.3844,43.4513,43.2696,43.3079,30100.0
2023-02-08 13:00:00,45.28,45.47,45.26,45.38,93077.0,43.3079,43.4896,43.2887,43.4035,93077.0
2023-02-08 13:30:00,45.38,45.44,45.32,45.41,96301.0,43.4035,43.4609,43.3461,43.4322,96301.0
2023-02-08 14:00:00,45.41,45.52,45.33,45.38,62160.0,43.4322,43.5374,43.3557,43.4035,62160.0
2023-02-08 14:30:00,45.39,45.46,45.31,45.43,56213.0,43.4131,43.48,43.3366,43.4513,56213.0
2023-02-08 15:00:00,45.42,45.46,45.31,45.45,97302.0,43.4418,43.48,43.3366,43.4705,97302.0
2023-02-08 15:30:00,45.45,45.6,45.29,45.29,321133.0,43.4705,43.6139,43.3174,43.3174,321133.0
2023-02-09 09:30:00,45.39,45.74,45.13,45.43,116529.0,43.4131,43.7478,43.1644,43.4513,116529.0
2023-02-09 10:00:00,45.43,45.76,45.36,45.52,55881.0,43.4513,43.767,43.3844,43.5374,55881.0
2023-02-09 10:30:00,45.51,45.72,45.45,45.64,42308.0,43.5278,43.7287,43.4705,43.6522,42308.0
2023-02-09 11:00:00,45.61,45.66,45.45,45.48,49726.0,43.6235,43.6713,43.4705,43.4991,49726.0
2023-02-09 11:30:00,45.47,45.72,45.46,45.69,84570.0,43.4896,43.7287,43.48,43.7,84570.0
2023-02-09 12:00:00,45.69,45.81,45.67,45.67,63380.0,43.7,43.8148,43.6809,43.6809,63380.0
2023-02-09 12:30:00,45.66,45.75,45.15,45.38,321041.0,43.6713,43.7574,43.1835,43.4035,321041.0
2023-02-09 13:00:00,45.39,45.39,44.86,44.88,139809.0,43.4131,43.4131,42.9062,42.9253,139809.0
2023-02-09 13:30:00,44.87,45.0,44.82,44.99,101400.0,42.9157,43.0401,42.8679,43.0305,101400.0
2023-02-09 14:00:00,44.98,45.13,44.92,45.07,52107.0,43.0209,43.1644,42.9635,43.107,52107.0
2023-02-09 14:30:00,45.07,45.08,44.8,44.8,55110.0,43.107,43.1166,42.8488,42.8488,55110.0
2023-02-09 15:00:00,44.8,44.81,44.56,44.57,131667.0,42.8488,42.8583,42.6192,42.6288,131667.0
2023-02-09 15:30:00,44.56,44.7,44.33,44.6,441042.0,42.6192,42.7531,42.3992,42.6575,441042.0
2023-02-10 09:30:00,44.21,44.26,43.74,43.82,87090.0,42.2845,42.3323,41.8349,41.9114,87090.0
2023-02-10 10:00:00,43.85,44.61,43.62,44.59,92533.0,41.9401,42.667,41.7202,42.6479,92533.0
2023-02-10 10:30:00,44.59,44.8,44.49,44.62,109093.0,42.6479,42.8488,42.5523,42.6766,109093.0
2023-02-10 11:00:00,44.61,44.82,44.58,44.65,68045.0,42.667,42.8679,42.6383,42.7053,68045.0
2023-02-10 11:30:00,44.65,44.71,44.57,44.59,37393.0,42.7053,42.7627,42.6288,42.6479,37393.0
2023-02-10 12:00:00,44.58,44.61,44.43,44.48,71636.0,42.6383,42.667,42.4949,42.5427,71636.0
2023-02-10 12:30:00,44.48,44.68,44.45,44.64,29066.0,42.5427,42.734,42.514,42.6957,29066.0
2023-02-10 13:00:00,44.64,44.85,44.63,44.85,35939.0,42.6957,42.8966,42.6862,42.8966,35939.0
2023-02-10 13:30:00,44.84,44.9,44.74,44.86,64601.0,42.887,42.9444,42.7914,42.9062,64601.0
2023-02-10 14:00:00,44.87,44.88,44.67,44.71,55795.0,42.9157,42.9253,42.7244,42.7627,55795.0
2023-02-10 14:30:00,44.7,44.78,44.58,44.77,48673.0,42.7531,42.8296,42.6383,42.8201,48673.0
2023-02-10 15:00:00,44.77,44.82,44.64,44.67,52000.0,42.8201,42.8679,42.6957,42.7244,52000.0
2023-02-10 15:30:00,44.67,44.89,44.62,44.82,360085.0,42.7244,42.9348,42.6766,42.8679,360085.0
2023-02-13 09:30:00,44.76,44.76,44.17,44.58,60433.0,42.8105,42.8105,42.2462,42.6383,60433.0
2023-02-13 10:00:00,44.59,44.64,44.41,44.63,28777.0,42.6479,42.6957,42.4758,42.6862,28777.0
2023-02-13 10:30:00,44.63,44.78,44.58,44.74,46138.0,42.6862,42.8296,42.6383,42.7914,46138.0
2023-02-13 11:00:00,44.74,44.83,44.68,44.76,55959.0,42.7914,42.8775,42.734,42.8105,55959.0
2023-02-13 11:30:00,44.76,44.84,44.62,44.73,73030.0,42.8105,42.887,42.6766,42.7818,73030.0
2023-02-13 12:00:00,44.72,44.86,44.72,44.86,52199.0,42.7723,42.9062,42.7723,42.9062,52199.0
2023-02-13 12:30:00,44.86,45.0,44.78,44.97,64153.0,42.9062,43.0401,42.8296,43.0114,64153.0
2023-02-13 13:00:00,44.97,45.07,44.93,45.05,42810.0,43.0114,43.107,42.9731,43.0879,42810.0
2023-02-13 13:30:00,45.05,45.11,44.95,44.97,48810.0,43.0879,43.1453,42.9922,43.0114,48810.0
2023-02-13 14:00:00,44.98,45.08,44.93,44.99,38596.0,43.0209,43.1166,42.9731,43.0305,38596.0
2023-02-13 14:30:00,44.99,44.99,44.65,44.91,96983.0,43.0305,43.0305,42.7053,42.954,96983.0
2023-02-13 15:00:00,44.9,45.04,44.85,45.02,105484.0,42.9444,43.0783,42.8966,43.0592,105484.0
2023-02-13 15:30:00,45.02,45.12,44.89,45.08,399129.0,43.0592,43.1548,42.9348,43.1166,399129.0
2023-02-14 09:30:00,44.5,44.87,43.85,44.84,63105.0,42.5618,42.9157,41.9401,42.887,63105.0
2023-02-14 10:00:00,44.85,45.33,44.85,45.06,49164.0,42.8966,43.3557,42.8966,43.0974,49164.0
2023-02-14 10:30:00,45.06,45.09,44.43,44.54,42963.0,43.0974,43.1261,42.4949,42.6001,42963.0
2023-02-14 11:00:00,44.54,44.63,44.29,44.33,23266.0,42.6001,42.6862,42.361,42.3992,23266.0
2023-02-14 11:30:00,44.26,44.35,44.19,44.33,33371.0,42.3323,42.4184,42.2653,42.3992,33371.0
2023-02-14 12:00:00,44.35,44.73,44.35,44.67,26488.0,42.4184,42.7818,42.4184,42.7244,26488.0
2023-02-14 12:30:00,44.66,44.68,44.49,44.51,43276.0,42.7149,42.734,42.5523,42.5714,43276.0
2023-02-14 13:00:00,44.51,44.73,44.51,44.61,54822.0,42.5714,42.7818,42.5714,42.667,54822.0
2023-02-14 13:30:00,44.61,44.66,44.47,44.48,40270.0,42.667,42.7149,42.5331,42.5427,40270.0
2023-02-14 14:00:00,44.46,44.59,44.32,44.37,47677.0,42.5236,42.6479,42.3897,42.4375,47677.0
2023-02-14 14:30:00,44.37,44.51,44.24,44.25,116978.0,42.4375,42.5714,42.3132,42.3227,116978.0
2023-02-14 15:00:00,44.25,44.41,44.2,44.3,210623.0,42.3227,42.4758,42.2749,42.3705,210623.0
2023-02-14 15:30:00,44.3,44.5,44.25,44.46,414260.0,42.3705,42.5618,42.3227,42.5236,414260.0
2023-02-15 09:30:00,43.94,44.08,43.45,43.76,91115.0,42.0262,42.1601,41.5576,41.8541,91115.0
2023-02-15 10:00:00,43.76,44.19,43.7,44.13,43007.0,41.8541,42.2653,41.7967,42.2079,43007.0
2023-02-15 10:30:00,44.14,44.34,44.09,44.12,44593.0,42.2175,42.4088,42.1697,42.1984,44593.0
2023-02-15 11:00:00,44.11,44.48,44.11,44.46,30392.0,42.1888,42.5427,42.1888,42.5236,30392.0
2023-02-15 11:30:00,44.47,44.62,44.37,44.39,31145.0,42.5331,42.6766,42.4375,42.4566,31145.0
2023-02-15 12:00:00,44.4,44.55,44.37,44.38,34733.0,42.4662,42.6097,42.4375,42.4471,34733.0
2023-02-15 12:30:00,44.38,44.47,44.29,44.37,28063.0,42.4471,42.5331,42.361,42.4375,28063.0
2023-02-15 13:00:00,44.4,44.5,44.33,44.4,66845.0,42.4662,42.5618,42.3992,42.4662,66845.0
2023-02-15 13:30:00,44.4,44.41,44.3,44.31,33839.0,42.4662,42.4758,42.3705,42.3801,33839.0
2023-02-15 14:00:00,44.31,44.46,44.3,44.34,46197.0,42.3801,42.5236,42.3705,42.4088,46197.0
2023-02-15 14:30:00,44.33,44.35,44.24,44.25,31226.0,42.3992,42.4184,42.3132,42.3227,31226.0
2023-02-15 15:00:00,44.26,44.55,44.26,44.52,72073.0,42.3323,42.6097,42.3323,42.581,72073.0
2023-02-15 15:30:00,44.52,44.72,44.44,44.64,300680.0,42.581,42.7723,42.5044,42.6957,300680.0
2023-02-16 09:30:00,44.17,44.46,43.93,44.28,49109.0,42.2462,42.5236,42.0167,42.3514,49109.0
2023-02-16 10:00:00,44.25,44.55,44.25,44.43,29946.0,42.3227,42.6097,42.3227,42.4949,29946.0
2023-02-16 10:30:00,44.49,44.8,44.49,44.69,43533.0,42.5523,42.8488,42.5523,42.7436,43533.0
2023-02-16 11:00:00,44.69,44.88,44.68,44.73,51761.0,42.7436,42.9253,42.734,42.7818,51761.0
2023-02-16 11:30:00,44.73,44.86,44.6,44.74,47085.0,42.7818,42.9062,42.6575,42.7914,47085.0
2023-02-16 12:00:00,44.72,44.89,44.71,44.89,23167.0,42.7723,42.9348,42.7627,42.9348,23167.0
2023-02-16 12:30:00,44.89,45.03,44.86,44.9,45988.0,42.9348,43.0687,42.9062,42.9444,45988.0
2023-02-16 13:00:00,44.92,44.99,44.82,44.87,67705.0,42.9635,43.0305,42.8679,42.9157,67705.0
2023-02-16 13:30:00,44.87,45.18,44.84,45.06,82657.0,42.9157,43.2122,42.887,43.0974,82657.0
2023-02-16 14:00:00,45.06,45.16,45.02,45.12,34406.0,43.0974,43.1931,43.0592,43.1548,34406.0
2023-02-16 14:30:00,45.13,45.13,44.96,45.0,41111.0,43.1644,43.1644,43.0018,43.0401,41111.0
2023-02-16 15:00:00,45.01,45.02,44.58,44.58,75115.0,43.0496,43.0592,42.6383,42.6383,75115.0
2023-02-16 15:30:00,44.58,44.71,44.42,44.42,431033.0,42.6383,42.7627,42.4853,42.4853,431033.0
2023-02-17 09:30:00,44.53,44.57,43.79,43.95,89317.0,42.5905,42.6288,41.8828,42.0358,89317.0
2023-02-17 10:00:00,43.94,44.22,43.91,43.96,44956.0,42.0262,42.294,41.9975,42.0454,44956.0
2023-02-17 10:30:00,43.96,44.18,43.6,43.79,122079.0,42.0454,42.2558,41.701,41.8828,122079.0
2023-02-17 11:00:00,43.79,43.92,43.69,43.83,102700.0,41.8828,42.0071,41.7871,41.921,102700.0
2023-02-17 11:30:00,43.82,43.84,43.66,43.68,73771.0,41.9114,41.9306,41.7584,41.7775,73771.0
2023-02-17 12:00:00,43.7,43.98,43.67,43.94,41002.0,41.7967,42.0645,41.768,42.0262,41002.0
2023-02-17 12:30:00,43.93,43.97,43.79,43.87,47960.0,42.0167,42.0549,41.8828,41.9593,47960.0
2023-02-17 13:00:00,43.89,44.0,43.87,43.93,51926.0,41.9784,42.0836,41.9593,42.0167,51926.0
2023-02-17 13:30:00,43.91,43.92,43.79,43.89,59526.0,41.9975,42.0071,41.8828,41.9784,59526.0
2023-02-17 14:00:00,43.9,43.99,43.79,43.9,66024.0,41.988,42.074,41.8828,41.988,66024.0
2023-02-17 14:30:00,43.9,44.05,43.89,44.02,70458.0,41.988,42.1314,41.9784,42.1027,70458.0
2023-02-17 15:00:00,44.01,44.13,43.99,44.07,121081.0,42.0932,42.2079,42.074,42.1506,121081.0
2023-02-17 15:30:00,44.06,44.21,44.04,44.2,573998.0,42.141,42.2845,42.1219,42.2749,573998.0
2023-02-21 09:30:00,43.55,43.95,42.79,42.8,103507.0,41.6532,42.0358,40.9263,40.9359,103507.0
2023-02-21 10:00:00,42.78,43.02,42.62,42.77,117158.0,40.9167,41.1463,40.7637,40.9072,117158.0
2023-02-21 10:30:00,42.72,43.05,42.66,42.82,58038.0,40.8594,41.175,40.802,40.955,58038.0
2023-02-21 11:00:00,42.82,42.95,42.79,42.89,35704.0,40.955,41.0793,40.9263,41.022,35704.0
2023-02-21 11:30:00,42.88,43.02,42.72,42.73,34840.0,41.0124,41.1463,40.8594,40.8689,34840.0
2023-02-21 12:00:00,42.71,42.81,42.52,42.57,30749.0,40.8498,40.9454,40.6681,40.7159,30749.0
2023-02-21 12:30:00,42.58,42.7,42.54,42.66,36715.0,40.7255,40.8402,40.6872,40.802,36715.0
2023-02-21 13:00:00,42.66,42.7,42.53,42.55,38389.0,40.802,40.8402,40.6776,40.6968,38389.0
2023-02-21 13:30:00,42.53,42.8,42.51,42.74,78708.0,40.6776,40.9359,40.6585,40.8785,78708.0
2023-02-21 14:00:00,42.74,42.77,42.56,42.58,117520.0,40.8785,40.9072,40.7063,40.7255,117520.0
2023-02-21 14:30:00,42.57,42.81,42.57,42.67,27403.0,40.7159,40.9454,40.7159,40.8115,27403.0
2023-02-21 15:00:00,42.68,42.77,42.61,42.74,95228.0,40.8211,40.9072,40.7541,40.8785,95228.0
2023-02-21 15:30:00,42.75,42.98,42.69,42.85,578788.0,40.8881,41.108,40.8307,40.9837,578788.0
2023-02-22 09:30:00,42.56,43.16,42.18,42.89,108410.0,40.7063,41.2802,40.3429,41.022,108410.0
2023-02-22 10:00:00,42.86,43.12,42.58,42.6,78696.0,40.9933,41.2419,40.7255,40.7446,78696.0
2023-02-22 10:30:00,42.56,42.78,42.37,42.68,48687.0,40.7063,40.9167,40.5246,40.8211,48687.0
2023-02-22 11:00:00,42.69,42.85,42.62,42.77,82825.0,40.8307,40.9837,40.7637,40.9072,82825.0
2023-02-22 11:30:00,42.75,42.91,42.69,42.9,41132.0,40.8881,41.0411,40.8307,41.0315,41132.0
2023-02-22 12:00:00,42.9,43.09,42.83,43.01,45325.0,41.0315,41.2132,40.9646,41.1367,45325.0
2023-02-22 12:30:00,43.03,43.17,42.98,43.04,65947.0,41.1559,41.2898,41.108,41.1654,65947.0
2023-02-22 13:00:00,42.98,43.07,42.83,43.05,54910.0,41.108,41.1941,40.9646,41.175,54910.0
2023-02-22 13:30:00,43.06,43.06,42.81,42.86,51854.0,41.1846,41.1846,40.9454,40.9933,51854.0
2023-02-22 14:00:00,42.84,42.95,42.64,42.72,66264.0,40.9741,41.0793,40.7828,40.8594,66264.0
2023-02-22 14:30:00,42.7,42.75,42.53,42.54,44979.0,40.8402,40.8881,40.6776,40.6872,44979.0
2023-02-22 15:00:00,42.52,42.64,42.49,42.63,60370.0,40.6681,40.7828,40.6394,40.7733,60370.0
2023-02-22 15:30:00,42.63,42.9,42.58,42.84,262200.0,40.7733,41.0315,40.7255,40.9741,262200.0
2023-02-23 09:30:00,42.9,42.99,42.53,42.93,86213.0,41.0315,41.1176,40.6776,41.0602,86213.0
2023-02-23 10:00:00,42.93,43.03,42.76,42.87,48193.0,41.0602,41.1559,40.8976,41.0028,48193.0
2023-02-23 10:30:00,42.87,42.87,42.35,42.46,91863.0,41.0028,41.0028,40.5055,40.6107,91863.0
2023-02-23 11:00:00,42.47,42.67,42.35,42.44,36253.0,40.6202,40.8115,40.5055,40.5916,36253.0
2023-02-23 11:30:00,42.45,42.55,42.39,42.47,33394.0,40.6011,40.6968,40.5437,40.6202,33394.0
2023-02-23 12:00:00,42.46,42.53,42.39,42.49,32601.0,40.6107,40.6776,40.5437,40.6394,32601.0
2023-02-23 12:30:00,42.49,42.67,42.48,42.6,39369.0,40.6394,40.8115,40.6298,40.7446,39369.0
2023-02-23 13:00:00,42.59,42.67,42.49,42.53,29065.0,40.735,40.8115,40.6394,40.6776,29065.0
2023-02-23 13:30:00,42.53,42.64,42.36,42.44,235671.0,40.6776,40.7828,40.515,40.5916,235671.0
2023-02-23 14:00:00,42.44,42.77,42.42,42.64,164048.0,40.5916,40.9072,40.5724,40.7828,164048.0
2023-02-23 14:30:00,42.64,42.75,42.64,42.67,30388.0,40.7828,40.8881,40.7828,40.8115,30388.0
2023-02-23 15:00:00,42.68,42.92,42.68,42.9,59657.0,40.8211,41.0506,40.8211,41.0315,59657.0
2023-02-23 15:30:00,42.89,42.98,42.74,42.79,310505.0,41.022,41.108,40.8785,40.9263,310505.0
2023-02-24 09:30:00,42.15,42.26,41.63,41.79,45957.0,40.3142,40.4194,39.8168,39.9699,45957.0
2023-02-24 10:00:00,41.75,42.09,41.69,41.89,145063.0,39.9316,40.2568,39.8742,40.0655,145063.0
2023-02-24 10:30:00,41.89,42.13,41.86,42.11,26041.0,40.0655,40.2951,40.0368,40.2759,26041.0
2023-02-24 11:00:00,42.12,42.65,42.12,42.59,31735.0,40.2855,40.7924,40.2855,40.735,31735.0
2023-02-24 11:30:00,42.61,42.72,42.54,42.63,39802.0,40.7541,40.8594,40.6872,40.7733,39802.0
2023-02-24 12:00:00,42.63,42.68,42.55,42.63,33985.0,40.7733,40.8211,40.6968,40.7733,33985.0
2023-02-24 12:30:00,42.62,42.65,42.44,42.44,27493.0,40.7637,40.7924,40.5916,40.5916,27493.0
2023-02-24 13:00:00,42.44,42.72,42.4,42.7,35457.0,40.5916,40.8594,40.5533,40.8402,35457.0
2023-02-24 13:30:00,42.69,42.85,42.64,42.83,36016.0,40.8307,40.9837,40.7828,40.9646,36016.0
2023-02-24 14:00:00,42.85,43.03,42.85,43.01,41588.0,40.9837,41.1559,40.9837,41.1367,41588.0
2023-02-24 14:30:00,43.02,43.19,42.92,43.13,43168.0,41.1463,41.3089,41.0506,41.2515,43168.0
2023-02-24 15:00:00,43.14,43.17,43.07,43.12,44030.0,41.2611,41.2898,41.1941,41.2419,44030.0
2023-02-24 15:30:00,43.12,43.14,42.88,42.9,384179.0,41.2419,41.2611,41.0124,41.0315,384179.0
2023-02-27 09:30:00,43.33,43.87,43.3,43.85,198087.0,41.4428,41.9593,41.4141,41.9401,198087.0
2023-02-27 10:00:00,43.8,44.21,43.8,43.9,152154.0,41.8923,42.2845,41.8923,41.988,152154.0
2023-02-27 10:30:00,43.88,44.03,43.52,43.53,74055.0,41.9688,42.1123,41.6245,41.6341,74055.0
2023-02-27 11:00:00,43.54,43.7,43.37,43.5,150819.0,41.6436,41.7967,41.481,41.6054,150819.0
2023-02-27 11:30:00,43.5,43.5,43.32,43.41,32056.0,41.6054,41.6054,41.4332,41.5193,32056.0
2023-02-27 12:00:00,43.41,43.46,43.24,43.28,22945.0,41.5193,41.5671,41.3567,41.395,22945.0
2023-02-27 12:30:00,43.31,43.36,43.23,43.33,24876.0,41.4237,41.4715,41.3471,41.4428,24876.0
2023-02-27 13:00:00,43.33,43.36,43.26,43.32,31552.0,41.4428,41.4715,41.3758,41.4332,31552.0
2023-02-27 13:30:00,43.32,43.35,43.2,43.3,31248.0,41.4332,41.4619,41.3185,41.4141,31248.0
2023-02-27 14:00:00,43.32,43.44,43.29,43.4,92899.0,41.4332,41.548,41.4045,41.5097,92899.0
2023-02-27 14:30:00,43.4,43.44,43.27,43.4,48714.0,41.5097,41.548,41.3854,41.5097,48714.0
2023-02-27 15:00:00,43.39,43.42,43.28,43.35,105641.0,41.5002,41.5289,41.395,41.4619,105641.0
2023-02-27 15:30:00,43.34,43.37,43.18,43.29,222822.0,41.4524,41.481,41.2993,41.4045,222822.0
2023-02-28 09:30:00,43.2,43.68,43.2,43.63,54037.0,41.3185,41.7775,41.3185,41.7297,54037.0
2023-02-28 10:00:00,43.61,43.94,43.61,43.84,49720.0,41.7106,42.0262,41.7106,41.9306,49720.0
2023-02-28 10:30:00,43.86,43.96,43.69,43.83,56518.0,41.9497,42.0454,41.7871,41.921,56518.0
2023-02-28 11:00:00,43.83,44.39,43.82,44.38,104362.0,41.921,42.4566,41.9114,42.4471,104362.0
2023-02-28 11:30:00,44.38,44.43,44.29,44.35,58114.0,42.4471,42.4949,42.361,42.4184,58114.0
2023-02-28 12:00:00,44.36,44.39,44.21,44.23,49205.0,42.4279,42.4566,42.2845,42.3036,49205.0
2023-02-28 12:30:00,44.23,44.25,44.03,44.22,49459.0,42.3036,42.3227,42.1123,42.294,49459.0
2023-02-28 13:00:00,44.22,44.24,44.09,44.19,104746.0,42.294,42.3132,42.1697,42.2653,104746.0
2023-02-28 13:30:00,44.19,44.23,44.1,44.15,50389.0,42.2653,42.3036,42.1793,42.2271,50389.0
2023-02-28 14:00:00,44.15,44.18,44.05,44.13,54424.0,42.2271,42.2558,42.1314,42.2079,54424.0
2023-02-28 14:30:00,44.13,44.13,43.93,43.96,64576.0,42.2079,42.2079,42.0167,42.0454,64576.0
2023-02-28 15:00:00,43.96,43.96,43.53,43.59,181572.0,42.0454,42.0454,41.6341,41.6915,181572.0
2023-02-28 15:30:00,43.59,43.87,43.57,43.7,446410.0,41.6915,41.9593,41.6723,41.7967,446410.0
2023-03-01 09:30:00,43.28,43.95,43.22,43.81,67451.0,41.395,42.0358,41.3376,41.9019,67451.0
2023-03-01 10:00:00,43.81,43.84,43.31,43.41,109001.0,41.9019,41.9306,41.4237,41.5193,109001.0
2023-03-01 10:30:00,43.42,43.7,43.39,43.5,37911.0,41.5289,41.7967,41.5002,41.6054,37911.0
2023-03-01 11:00:00,43.44,43.44,42.91,43.05,77054.0,41.548,41.548,41.0411,41.175,77054.0
2023-03-01 11:30:00,43.06,43.47,43.02,43.33,88867.0,41.1846,41.5767,41.1463,41.4428,88867.0
2023-03-01 12:00:00,43.35,43.63,43.33,43.6,97857.0,41.4619,41.7297,41.4428,41.701,97857.0
2023-03-01 12:30:00,43.6,43.64,43.47,43.47,62717.0,41.701,41.7393,41.5767,41.5767,62717.0
2023-03-01 13:00:00,43.45,43.45,43.23,43.29,42598.0,41.5576,41.5576,41.3471,41.4045,42598.0
2023-03-01 13:30:00,43.27,43.27,43.0,43.18,72315.0,41.3854,41.3854,41.1272,41.2993,72315.0
2023-03-01 14:00:00,43.18,43.18,42.99,43.08,40889.0,41.2993,41.2993,41.1176,41.2037,40889.0
2023-03-01 14:30:00,43.07,43.19,42.97,43.04,134247.0,41.1941,41.3089,41.0985,41.1654,134247.0
2023-03-01 15:00:00,43.04,43.27,43.01,43.26,79780.0,41.1654,41.3854,41.1367,41.3758,79780.0
2023-03-01 15:30:00,43.27,43.38,43.09,43.16,372244.0,41.3854,41.4906,41.2132,41.2802,372244.0
2023-03-02 09:30:00,43.15,43.46,42.88,43.35,81680.0,41.2706,41.5671,41.0124,41.4619,81680.0
2023-03-02 10:00:00,43.39,43.58,43.26,43.41,49072.0,41.5002,41.6819,41.3758,41.5193,49072.0
2023-03-02 10:30:00,43.42,43.7,43.34,43.69,78382.0,41.5289,41.7967,41.4524,41.7871,78382.0
2023-03-02 11:00:00,43.7,43.76,43.57,43.6,39167.0,41.7967,41.8541,41.6723,41.701,39167.0
2023-03-02 11:30:00,43.6,43.65,43.47,43.54,41722.0,41.701,41.7489,41.5767,41.6436,41722.0
2023-03-02 12:00:00,43.58,43.63,43.42,43.51,48633.0,41.6819,41.7297,41.5289,41.615,48633.0
2023-03-02 12:30:00,43.5,43.61,43.44,43.48,52041.0,41.6054,41.7106,41.548,41.5863,52041.0
2023-03-02 13:00:00,43.47,43.64,43.42,43.63,42355.0,41.5767,41.7393,41.5289,41.7297,42355.0
2023-03-02 13:30:00,43.62,43.78,43.44,43.62,64654.0,41.7202,41.8732,41.548,41.7202,64654.0
2023-03-02 14:00:00,43.63,43.89,43.63,43.86,55134.0,41.7297,41.9784,41.7297,41.9497,55134.0
2023-03-02 14:30:00,43.86,43.91,43.72,43.78,40513.0,41.9497,41.9975,41.8158,41.8732,40513.0
2023-03-02 15:00:00,43.77,43.98,43.77,43.95,85942.0,41.8636,42.0645,41.8636,42.0358,85942.0
2023-03-02 15:30:00,43.95,44.15,43.86,43.97,365763.0,42.0358,42.2271,41.9497,42.0549,365763.0
2023-03-03 09:30:00,44.12,44.34,43.9,44.12,90610.0,42.1984,42.4088,41.988,42.1984,90610.0
2023-03-03 10:00:00,44.13,44.27,43.87,44.23,62934.0,42.2079,42.3418,41.9593,42.3036,62934.0
2023-03-03 10:30:00,44.25,44.28,44.04,44.07,54753.0,42.3227,42.3514,42.1219,42.1506,54753.0
2023-03-03 11:00:00,44.09,44.26,44.02,44.24,33087.0,42.1697,42.3323,42.1027,42.3132,33087.0
2023-03-03 11:30:00,44.25,44.53,44.2,44.51,39185.0,42.3227,42.5905,42.2749,42.5714,39185.0
2023-03-03 12:00:00,44.51,44.55,44.32,44.45,36976.0,42.5714,42.6097,42.3897,42.514,36976.0
2023-03-03 12:30:00,44.43,44.57,44.35,44.57,57733.0,42.4949,42.6288,42.4184,42.6288,57733.0
2023-03-03 13:00:00,44.57,44.74,44.55,44.73,100665.0,42.6288,42.7914,42.6097,42.7818,100665.0
2023-03-03 13:30:00,44.72,44.8,44.65,44.72,80276.0,42.7723,42.8488,42.7053,42.7723,80276.0
2023-03-03 14:00:00,44.72,44.77,44.64,44.72,77203.0,42.7723,42.8201,42.6957,42.7723,77203.0
2023-03-03 14:30:00,44.71,44.8,44.67,44.75,48350.0,42.7627,42.8488,42.7244,42.8009,48350.0
2023-03-03 15:00:00,44.75,44.86,44.69,44.81,97844.0,42.8009,42.9062,42.7436,42.8583,97844.0
2023-03-03 15:30:00,44.82,44.86,44.59,44.67,358337.0,42.8679,42.9062,42.6479,42.7244,358337.0
2023-03-06 09:30:00,44.65,44.75,44.43,44.69,105568.0,42.7053,42.8009,42.4949,42.7436,105568.0
2023-03-06 10:00:00,44.66,44.99,44.62,44.95,105004.0,42.7149,43.0305,42.6766,42.9922,105004.0
2023-03-06 10:30:00,44.96,45.13,44.78,44.91,103029.0,43.0018,43.1644,42.8296,42.954,103029.0
2023-03-06 11:00:00,44.91,44.99,44.71,44.75,62260.0,42.954,43.0305,42.7627,42.8009,62260.0
2023-03-06 11:30:00,44.76,44.83,44.48,44.58,79306.0,42.8105,42.8775,42.5427,42.6383,79306.0
2023-03-06 12:00:00,44.6,44.6,44.33,44.36,89697.0,42.6575,42.6575,42.3992,42.4279,89697.0
2023-03-06 12:30:00,44.35,44.36,44.07,44.07,56430.0,42.4184,42.4279,42.1506,42.1506,56430.0
2023-03-06 13:00:00,44.07,44.07,43.71,43.76,68186.0,42.1506,42.1506,41.8062,41.8541,68186.0
2023-03-06 13:30:00,43.75,43.85,43.5,43.68,111907.0,41.8445,41.9401,41.6054,41.7775,111907.0
2023-03-06 14:00:00,43.69,43.72,43.57,43.72,61309.0,41.7871,41.8158,41.6723,41.8158,61309.0
2023-03-06 14:30:00,43.71,43.81,43.6,43.66,56771.0,41.8062,41.9019,41.701,41.7584,56771.0
2023-03-06 15:00:00,43.66,43.82,43.35,43.44,169118.0,41.7584,41.9114,41.4619,41.548,169118.0
2023-03-06 15:30:00,43.44,43.69,43.39,43.57,341617.0,41.548,41.7871,41.5002,41.6723,341617.0
2023-03-07 09:30:00,43.95,44.53,43.76,44.46,220080.0,42.0358,42.5905,41.8541,42.5236,220080.0
2023-03-07 10:00:00,44.46,44.46,43.74,44.16,159664.0,42.5236,42.5236,41.8349,42.2366,159664.0
2023-03-07 10:30:00,44.17,44.49,43.83,43.96,95105.0,42.2462,42.5523,41.921,42.0454,95105.0
2023-03-07 11:00:00,43.94,44.0,43.66,43.68,102775.0,42.0262,42.0836,41.7584,41.7775,102775.0
2023-03-07 11:30:00,43.67,43.96,43.66,43.79,103190.0,41.768,42.0454,41.7584,41.8828,103190.0
2023-03-07 12:00:00,43.78,44.25,43.78,44.04,101666.0,41.8732,42.3227,41.8732,42.1219,101666.0
2023-03-07 12:30:00,44.05,44.13,43.86,43.88,80834.0,42.1314,42.2079,41.9497,41.9688,80834.0
2023-03-07 13:00:00,43.88,43.93,43.63,43.69,112853.0,41.9688,42.0167,41.7297,41.7871,112853.0
2023-03-07 13:30:00,43.69,43.79,43.45,43.59,111279.0,41.7871,41.8828,41.5576,41.6915,111279.0
2023-03-07 14:00:00,43.59,43.66,43.54,43.58,76733.0,41.6915,41.7584,41.6436,41.6819,76733.0
2023-03-07 14:30:00,43.58,43.58,43.29,43.43,93778.0,41.6819,41.6819,41.4045,41.5384,93778.0
2023-03-07 15:00:00,43.43,43.51,43.37,43.39,98692.0,41.5384,41.615,41.481,41.5002,98692.0
2023-03-07 15:30:00,43.4,43.41,43.18,43.23,312335.0,41.5097,41.5193,41.2993,41.3471,312335.0
2023-03-08 09:30:00,43.4,43.82,43.06,43.8,61719.0,41.5097,41.9114,41.1846,41.8923,61719.0
2023-03-08 10:00:00,43.76,43.9,43.57,43.77,88402.0,41.8541,41.988,41.6723,41.8636,88402.0
2023-03-08 10:30:00,43.76,44.04,43.73,44.0,254618.0,41.8541,42.1219,41.8254,42.0836,254618.0
2023-03-08 11:00:00,44.01,44.17,43.72,43.86,142784.0,42.0932,42.2462,41.8158,41.9497,142784.0
2023-03-08 11:30:00,43.89,44.04,43.81,43.89,52575.0,41.9784,42.1219,41.9019,41.9784,52575.0
2023-03-08 12:00:00,43.9,43.91,43.61,43.66,32251.0,41.988,41.9975,41.7106,41.7584,32251.0
2023-03-08 12:30:00,43.66,43.81,43.6,43.67,52300.0,41.7584,41.9019,41.701,41.768,52300.0
2023-03-08 13:00:00,43.67,43.74,43.63,43.67,33292.0,41.768,41.8349,41.7297,41.768,33292.0
2023-03-08 13:30:00,43.66,43.72,43.52,43.62,43437.0,41.7584,41.8158,41.6245,41.7202,43437.0
2023-03-08 14:00:00,43.62,43.85,43.61,43.82,49327.0,41.7202,41.9401,41.7106,41.9114,49327.0
2023-03-08 14:30:00,43.81,43.86,43.78,43.81,119380.0,41.9019,41.9497,41.8732,41.9019,119380.0
2023-03-08 15:00:00,43.8,44.11,43.8,44.08,118737.0,41.8923,42.1888,41.8923,42.1601,118737.0
2023-03-08 15:30:00,44.07,44.39,44.05,44.3,388072.0,42.1506,42.4566,42.1314,42.3705,388072.0
2023-03-09 09:30:00,44.13,44.37,43.9,44.09,160809.0,42.2079,42.4375,41.988,42.1697,160809.0
2023-03-09 10:00:00,44.07,44.36,43.99,44.11,166828.0,42.1506,42.4279,42.074,42.1888,166828.0
2023-03-09 10:30:00,44.12,44.35,43.98,44.07,183754.0,42.1984,42.4184,42.0645,42.1506,183754.0
2023-03-09 11:00:00,44.07,44.12,43.77,43.97,135495.0,42.1506,42.1984,41.8636,42.0549,135495.0
2023-03-09 11:30:00,43.99,44.03,43.79,43.8,65286.0,42.074,42.1123,41.8828,41.8923,65286.0
2023-03-09 12:00:00,43.81,43.89,43.69,43.85,108291.0,41.9019,41.9784,41.7871,41.9401,108291.0
2023-03-09 12:30:00,43.85,44.01,43.69,44.0,123861.0,41.9401,42.0932,41.7871,42.0836,123861.0
2023-03-09 13:00:00,44.01,44.18,43.88,43.91,116019.0,42.0932,42.2558,41.9688,41.9975,116019.0
2023-03-09 13:30:00,43.9,43.98,43.75,43.89,126771.0,41.988,42.0645,41.8445,41.9784,126771.0
2023-03-09 14:00:00,43.89,44.08,43.82,44.05,143942.0,41.9784,42.1601,41.9114,42.1314,143942.0
2023-03-09 14:30:00,44.06,44.2,44.0,44.01,92441.0,42.141,42.2749,42.0836,42.0932,92441.0
2023-03-09 15:00:00,44.02,44.06,43.76,43.85,214246.0,42.1027,42.141,41.8541,41.9401,214246.0
2023-03-09 15:30:00,43.84,44.09,43.79,44.06,664057.0,41.9306,42.1697,41.8828,42.141,664057.0
2023-03-10 09:30:00,43.59,43.83,43.17,43.47,230119.0,41.6915,41.921,41.2898,41.5767,230119.0
2023-03-10 10:00:00,43.44,43.62,43.29,43.48,136059.0,41.548,41.7202,41.4045,41.5863,136059.0
2023-03-10 10:30:00,43.47,44.0,43.36,43.97,110965.0,41.5767,42.0836,41.4715,42.0549,110965.0
2023-03-10 11:00:00,43.97,44.04,43.74,44.02,88865.0,42.0549,42.1219,41.8349,42.1027,88865.0
2023-03-10 11:30:00,44.02,44.09,43.53,43.58,83873.0,42.1027,42.1697,41.6341,41.6819,83873.0
2023-03-10 12:00:00,43.6,43.71,43.31,43.43,60574.0,41.701,41.8062,41.4237,41.5384,60574.0
2023-03-10 12:30:00,43.43,43.57,43.27,43.27,69868.0,41.5384,41.6723,41.3854,41.3854,69868.0
2023-03-10 13:00:00,43.29,43.41,42.96,43.02,70981.0,41.4045,41.5193,41.0889,41.1463,70981.0
2023-03-10 13:30:00,43.01,43.06,42.76,42.97,98813.0,41.1367,41.1846,40.8976,41.0985,98813.0
2023-03-10 14:00:00,42.97,43.32,42.96,43.1,80669.0,41.0985,41.4332,41.0889,41.2228,80669.0
2023-03-10 14:30:00,43.12,43.45,43.06,43.23,92890.0,41.2419,41.5576,41.1846,41.3471,92890.0
2023-03-10 15:00:00,43.2,43.31,43.06,43.17,96351.0,41.3185,41.4237,41.1846,41.2898,96351.0
2023-03-10 15:30:00,43.16,43.22,42.85,42.88,417475.0,41.2802,41.3376,40.9837,41.0124,417475.0
2023-03-13 09:30:00,41.86,42.08,40.95,41.4,266022.0,40.0368,40.2472,39.1664,39.5969,266022.0
2023-03-13 10:00:00,41.41,41.49,40.63,40.72,164497.0,39.6064,39.6829,38.8604,38.9465,164497.0
2023-03-13 10:30:00,40.74,41.0,40.16,40.83,158822.0,38.9656,39.2143,38.4109,39.0517,158822.0
2023-03-13 11:00:00,40.79,40.95,40.49,40.66,124825.0,39.0134,39.1664,38.7265,38.8891,124825.0
2023-03-13 11:30:00,40.65,41.11,40.29,41.09,242348.0,38.8795,39.3195,38.5352,39.3004,242348.0
2023-03-13 12:00:00,41.09,41.33,40.63,40.75,78013.0,39.3004,39.5299,38.8604,38.9752,78013.0
2023-03-13 12:30:00,40.76,40.86,40.56,40.59,78167.0,38.9847,39.0804,38.7934,38.8221,78167.0
2023-03-13 13:00:00,40.57,40.66,40.43,40.6,78002.0,38.803,38.8891,38.6691,38.8317,78002.0
2023-03-13 13:30:00,40.59,40.94,40.48,40.86,86923.0,38.8221,39.1569,38.7169,39.0804,86923.0
2023-03-13 14:00:00,40.87,41.0,40.72,40.85,93592.0,39.0899,39.2143,38.9465,39.0708,93592.0
2023-03-13 14:30:00,40.85,41.06,40.8,40.83,168779.0,39.0708,39.2717,39.023,39.0517,168779.0
2023-03-13 15:00:00,40.81,40.85,40.16,40.24,233374.0,39.0325,39.0708,38.4109,38.4874,233374.0
2023-03-13 15:30:00,40.24,40.52,39.95,40.03,610761.0,38.4874,38.7552,38.21,38.2865,610761.0
2023-03-14 09:30:00,41.0,41.22,40.64,40.88,173865.0,39.2143,39.4247,38.87,39.0995,173865.0
2023-03-14 10:00:00,40.9,41.2,40.65,41.12,102899.0,39.1186,39.4056,38.8795,39.329,102899.0
2023-03-14 10:30:00,41.12,41.26,40.97,41.06,79506.0,39.329,39.4629,39.1856,39.2717,79506.0
2023-03-14 11:00:00,41.07,41.72,41.05,41.69,106324.0,39.2812,39.9029,39.2621,39.8742,106324.0
2023-03-14 11:30:00,41.7,41.81,41.58,41.76,72786.0,39.8838,39.989,39.769,39.9412,72786.0
2023-03-14 12:00:00,41.77,42.05,41.74,41.75,274560.0,39.9507,40.2185,39.922,39.9316,274560.0
2023-03-14 12:30:00,41.71,41.91,41.6,41.66,98521.0,39.8933,40.0846,39.7881,39.8455,98521.0
2023-03-14 13:00:00,41.66,41.69,41.16,41.28,140387.0,39.8455,39.8742,39.3673,39.4821,140387.0
2023-03-14 13:30:00,41.23,41.35,41.14,41.2,94602.0,39.4343,39.549,39.3482,39.4056,94602.0
2023-03-14 14:00:00,41.2,41.25,40.94,41.07,126976.0,39.4056,39.4534,39.1569,39.2812,126976.0
2023-03-14 14:30:00,41.07,41.12,40.95,40.97,95417.0,39.2812,39.329,39.1664,39.1856,95417.0
2023-03-14 15:00:00,40.98,41.05,40.65,40.82,129134.0,39.1951,39.2621,38.8795,39.0421,129134.0
2023-03-14 15:30:00,40.81,41.03,40.78,40.94,439495.0,39.0325,39.243,39.0039,39.1569,439495.0
2023-03-15 09:30:00,39.5,39.98,39.04,39.14,276349.0,37.7796,38.2387,37.3396,37.4353,276349.0
2023-03-15 10:00:00,39.15,39.7,39.07,39.49,204225.0,37.4448,37.9709,37.3683,37.77,204225.0
2023-03-15 10:30:00,39.52,39.64,39.36,39.55,129910.0,37.7987,37.9135,37.6457,37.8274,129910.0
2023-03-15 11:00:00,39.58,40.27,39.57,39.9,121437.0,37.8561,38.5161,37.8466,38.1622,121437.0
2023-03-15 11:30:00,39.9,39.99,39.76,39.78,107045.0,38.1622,38.2483,38.0283,38.0474,107045.0
2023-03-15 12:00:00,39.81,39.96,39.62,39.73,115223.0,38.0761,38.2196,37.8944,37.9996,115223.0
2023-03-15 12:30:00,39.73,39.82,39.62,39.82,106571.0,37.9996,38.0857,37.8944,38.0857,106571.0
2023-03-15 13:00:00,39.82,40.15,39.76,40.11,130801.0,38.0857,38.4013,38.0283,38.363,130801.0
2023-03-15 13:30:00,40.11,40.19,39.94,40.14,111082.0,38.363,38.4396,38.2004,38.3917,111082.0
2023-03-15 14:00:00,40.16,40.63,40.05,40.55,145393.0,38.4109,38.8604,38.3056,38.7839,145393.0
2023-03-15 14:30:00,40.55,40.82,40.44,40.56,190975.0,38.7839,39.0421,38.6787,38.7934,190975.0
2023-03-15 15:00:00,40.58,40.84,40.44,40.82,224052.0,38.8126,39.0612,38.6787,39.0421,224052.0
2023-03-15 15:30:00,40.82,41.07,40.69,41.06,530566.0,39.0421,39.2812,38.9178,39.2717,530566.0
2023-03-16 09:30:00,41.75,42.29,41.21,42.21,243588.0,39.9316,40.4481,39.4151,40.3716,243588.0
2023-03-16 10:00:00,42.26,42.47,41.85,42.18,248001.0,40.4194,40.6202,40.0273,40.3429,248001.0
2023-03-16 10:30:00,42.2,42.44,42.03,42.28,80919.0,40.362,40.5916,40.1994,40.4385,80919.0
2023-03-16 11:00:00,42.29,42.77,42.16,42.68,100333.0,40.4481,40.9072,40.3237,40.8211,100333.0
2023-03-16 11:30:00,42.71,43.23,42.52,43.13,93635.0,40.8498,41.3471,40.6681,41.2515,93635.0
2023-03-16 12:00:00,43.14,43.31,42.93,43.31,154606.0,41.2611,41.4237,41.0602,41.4237,154606.0
2023-03-16 12:30:00,43.3,43.64,43.07,43.56,123181.0,41.4141,41.7393,41.1941,41.6628,123181.0
2023-03-16 13:00:00,43.57,43.63,43.23,43.4,163647.0,41.6723,41.7297,41.3471,41.5097,163647.0
2023-03-16 13:30:00,43.39,43.4,42.94,43.1,157859.0,41.5002,41.5097,41.0698,41.2228,157859.0
2023-03-16 14:00:00,43.08,43.12,42.85,43.0,388318.0,41.2037,41.2419,40.9837,41.1272,388318.0
2023-03-16 14:30:00,42.99,43.0,42.69,42.76,201810.0,41.1176,41.1272,40.8307,40.8976,201810.0
2023-03-16 15:00:00,42.76,42.86,42.68,42.8,212855.0,40.8976,40.9933,40.8211,40.9359,212855.0
2023-03-16 15:30:00,42.8,42.81,42.48,42.7,631048.0,40.9359,40.9454,40.6298,40.8402,631048.0
2023-03-17 09:30:00,42.27,42.57,41.91,42.47,294732.0,40.429,40.7159,40.0846,40.6202,294732.0
2023-03-17 10:00:00,42.54,42.83,42.27,42.42,215207.0,40.6872,40.9646,40.429,40.5724,215207.0
2023-03-17 10:30:00,42.41,42.44,41.99,42.14,132655.0,40.5629,40.5916,40.1612,40.3046,132655.0
2023-03-17 11:00:00,42.11,42.27,41.91,42.06,95116.0,40.2759,40.429,40.0846,40.2281,95116.0
2023-03-17 11:30:00,42.05,42.12,41.88,42.0,164153.0,40.2185,40.2855,40.0559,40.1707,164153.0
2023-03-17 12:00:00,42.01,42.4,41.98,42.4,87753.0,40.1803,40.5533,40.1516,40.5533,87753.0
2023-03-17 12:30:00,42.41,42.64,42.32,42.46,145647.0,40.5629,40.7828,40.4768,40.6107,145647.0
2023-03-17 13:00:00,42.45,42.65,42.37,42.49,117435.0,40.6011,40.7924,40.5246,40.6394,117435.0
2023-03-17 13:30:00,42.48,42.6,42.18,42.26,129830.0,40.6298,40.7446,40.3429,40.4194,129830.0
2023-03-17 14:00:00,42.27,42.32,41.86,41.9,150657.0,40.429,40.4768,40.0368,40.0751,150657.0
2023-03-17 14:30:00,41.89,42.02,41.63,41.84,201549.0,40.0655,40.1898,39.8168,40.0177,201549.0
2023-03-17 15:00:00,41.85,42.28,41.76,42.23,204738.0,40.0273,40.4385,39.9412,40.3907,204738.0
2023-03-17 15:30:00,42.23,42.45,42.05,42.22,839783.0,40.3907,40.6011,40.2185,40.3811,839783.0
2023-03-20 09:30:00,46.1,47.0,43.58,44.22,1438736.0,44.0921,44.9529,41.6819,42.294,1438736.0
2023-03-20 10:00:00,44.22,44.5,42.91,43.28,701286.0,42.294,42.5618,41.0411,41.395,701286.0
2023-03-20 10:30:00,43.3,44.29,42.47,42.69,781385.0,41.4141,42.361,40.6202,40.8307,781385.0
2023-03-20 11:00:00,42.71,42.71,40.92,41.02,591687.0,40.8498,40.8498,39.1378,39.2334,591687.0
2023-03-20 11:30:00,41.02,42.04,41.02,41.49,523251.0,39.2334,40.209,39.2334,39.6829,523251.0
2023-03-20 12:00:00,41.53,41.65,40.32,40.38,339939.0,39.7212,39.836,38.5639,38.6213,339939.0
2023-03-20 12:30:00,40.42,40.89,40.32,40.54,290787.0,38.6595,39.1091,38.5639,38.7743,290787.0
2023-03-20 13:00:00,40.54,40.55,39.87,39.99,363895.0,38.7743,38.7839,38.1335,38.2483,363895.0
2023-03-20 13:30:00,40.0,40.45,39.66,40.01,427517.0,38.2578,38.6882,37.9326,38.2674,427517.0
2023-03-20 14:00:00,40.02,40.33,39.34,39.73,455386.0,38.277,38.5735,37.6266,37.9996,455386.0
2023-03-20 14:30:00,39.74,39.95,39.38,39.7,367734.0,38.0092,38.21,37.6648,37.9709,367734.0
2023-03-20 15:00:00,39.69,40.1,39.63,40.02,526729.0,37.9613,38.3535,37.9039,38.277,526729.0
2023-03-20 15:30:00,40.03,40.27,39.7,39.88,1382082.0,38.2865,38.5161,37.9709,38.1431,1382082.0
2023-03-21 09:30:00,41.5,42.4,40.44,42.38,1165159.0,39.6925,40.5533,38.6787,40.5342,1165159.0
2023-03-21 10:00:00,42.4,42.93,42.07,42.48,631165.0,40.5533,41.0602,40.2377,40.6298,631165.0
2023-03-21 10:30:00,42.48,42.74,42.11,42.53,289519.0,40.6298,40.8785,40.2759,40.6776,289519.0
2023-03-21 11:00:00,42.54,42.99,42.46,42.97,279906.0,40.6872,41.1176,40.6107,41.0985,279906.0
2023-03-21 11:30:00,42.98,42.98,42.57,42.59,317325.0,41.108,41.108,40.7159,40.735,317325.0
2023-03-21 12:00:00,42.57,42.7,42.44,42.52,176015.0,40.7159,40.8402,40.5916,40.6681,176015.0
2023-03-21 12:30:00,42.51,42.9,42.51,42.74,216668.0,40.6585,41.0315,40.6585,40.8785,216668.0
2023-03-21 13:00:00,42.74,42.84,42.64,42.73,137914.0,40.8785,40.9741,40.7828,40.8689,137914.0
2023-03-21 13:30:00,42.73,42.74,42.11,42.17,189178.0,40.8689,40.8785,40.2759,40.3333,189178.0
2023-03-21 14:00:00,42.17,42.18,41.73,42.01,251876.0,40.3333,40.3429,39.9125,40.1803,251876.0
2023-03-21 14:30:00,42.01,42.06,41.88,41.99,156924.0,40.1803,40.2281,40.0559,40.1612,156924.0
2023-03-21 15:00:00,41.98,42.53,41.98,42.51,333332.0,40.1516,40.6776,40.1516,40.6585,333332.0
2023-03-21 15:30:00,42.51,42.88,42.48,42.66,933248.0,40.6585,41.0124,40.6298,40.802,933248.0
2023-03-22 09:30:00,42.3,42.48,41.31,41.63,330872.0,40.4577,40.6298,39.5108,39.8168,330872.0
2023-03-22 10:00:00,41.64,41.95,41.11,41.3,217775.0,39.8264,40.1229,39.3195,39.5012,217775.0
2023-03-22 10:30:00,41.3,41.32,40.76,40.96,173082.0,39.5012,39.5203,38.9847,39.176,173082.0
2023-03-22 11:00:00,40.98,40.99,40.53,40.54,147269.0,39.1951,39.2047,38.7647,38.7743,147269.0
2023-03-22 11:30:00,40.52,40.82,40.5,40.74,216023.0,38.7552,39.0421,38.736,38.9656,216023.0
2023-03-22 12:00:00,40.73,40.75,40.34,40.37,169534.0,38.956,38.9752,38.583,38.6117,169534.0
2023-03-22 12:30:00,40.37,40.57,40.19,40.45,210945.0,38.6117,38.803,38.4396,38.6882,210945.0
2023-03-22 13:00:00,40.44,40.55,40.25,40.38,132806.0,38.6787,38.7839,38.4969,38.6213,132806.0
2023-03-22 13:30:00,40.37,40.53,40.19,40.53,197389.0,38.6117,38.7647,38.4396,38.7647,197389.0
2023-03-22 14:00:00,40.5,40.69,40.01,40.16,275829.0,38.736,38.9178,38.2674,38.4109,275829.0
2023-03-22 14:30:00,40.17,40.61,40.02,40.08,268781.0,38.4204,38.8413,38.277,38.3343,268781.0
2023-03-22 15:00:00,40.09,40.21,39.74,39.99,376820.0,38.3439,38.4587,38.0092,38.2483,376820.0
2023-03-22 15:30:00,40.01,40.03,39.05,39.05,1265681.0,38.2674,38.2865,37.3492,37.3492,1265681.0
2023-03-23 09:30:00,39.28,39.89,39.27,39.4,267693.0,37.5692,38.1526,37.5596,37.684,267693.0
2023-03-23 10:00:00,39.4,39.44,38.88,39.4,355945.0,37.684,37.7222,37.1866,37.684,355945.0
2023-03-23 10:30:00,39.41,39.66,39.26,39.45,153473.0,37.6935,37.9326,37.5501,37.7318,153473.0
2023-03-23 11:00:00,39.44,39.6,39.39,39.43,134811.0,37.7222,37.8752,37.6744,37.7127,134811.0
2023-03-23 11:30:00,39.44,39.57,39.24,39.24,60925.0,37.7222,37.8466,37.5309,37.5309,60925.0
2023-03-23 12:00:00,39.23,39.27,38.78,38.86,165789.0,37.5214,37.5596,37.091,37.1675,165789.0
2023-03-23 12:30:00,38.86,38.99,38.62,38.69,97872.0,37.1675,37.2918,36.9379,37.0049,97872.0
2023-03-23 13:00:00,38.69,38.85,38.52,38.52,76643.0,37.0049,37.1579,36.8423,36.8423,76643.0
2023-03-23 13:30:00,38.51,38.57,38.3,38.3,103562.0,36.8327,36.8901,36.6319,36.6319,103562.0
2023-03-23 14:00:00,38.3,38.36,37.92,37.92,124734.0,36.6319,36.6893,36.2684,36.2684,124734.0
2023-03-23 14:30:00,37.93,37.98,37.54,37.73,189098.0,36.278,36.3258,35.905,36.0867,189098.0
2023-03-23 15:00:00,37.73,38.08,37.33,37.54,557578.0,36.0867,36.4215,35.7041,35.905,557578.0
2023-03-23 15:30:00,37.53,38.04,37.45,37.73,895866.0,35.8954,36.3832,35.8189,36.0867,895866.0
2023-03-24 09:30:00,37.3,37.6,36.96,37.42,224223.0,35.6754,35.9624,35.3502,35.7902,224223.0
2023-03-24 10:00:00,37.42,37.58,36.89,37.3,141931.0,35.7902,35.9432,35.2833,35.6754,141931.0
2023-03-24 10:30:00,37.3,37.34,36.8,36.91,125752.0,35.6754,35.7137,35.1972,35.3024,125752.0
2023-03-24 11:00:00,36.9,36.92,36.68,36.86,111084.0,35.2928,35.312,35.0824,35.2546,111084.0
2023-03-24 11:30:00,36.86,37.31,36.76,37.22,127340.0,35.2546,35.685,35.1589,35.5989,127340.0
2023-03-24 12:00:00,37.2,37.31,37.1,37.23,102297.0,35.5798,35.685,35.4841,35.6085,102297.0
2023-03-24 12:30:00,37.23,37.66,37.16,37.62,170213.0,35.6085,36.0197,35.5415,35.9815,170213.0
2023-03-24 13:00:00,37.62,37.88,37.62,37.76,133117.0,35.9815,36.2302,35.9815,36.1154,133117.0
2023-03-24 13:30:00,37.78,37.87,37.69,37.82,83120.0,36.1345,36.2206,36.0484,36.1728,83120.0
2023-03-24 14:00:00,37.82,37.97,37.78,37.84,95017.0,36.1728,36.3162,36.1345,36.1919,95017.0
2023-03-24 14:30:00,37.84,38.01,37.79,37.86,107093.0,36.1919,36.3545,36.1441,36.211,107093.0
2023-03-24 15:00:00,37.85,38.04,37.79,38.01,189782.0,36.2015,36.3832,36.1441,36.3545,189782.0
2023-03-24 15:30:00,38.01,38.12,37.85,37.99,454094.0,36.3545,36.4597,36.2015,36.3354,454094.0
2023-03-27 09:30:00,38.75,39.44,38.73,39.01,621050.0,37.0623,37.7222,37.0431,37.3109,621050.0
2023-03-27 10:00:00,39.05,39.16,38.8,38.88,298068.0,37.3492,37.4544,37.1101,37.1866,298068.0
2023-03-27 10:30:00,38.88,38.88,38.57,38.58,221421.0,37.1866,37.1866,36.8901,36.8997,221421.0
2023-03-27 11:00:00,38.56,38.58,38.2,38.3,207554.0,36.8805,36.8997,36.5362,36.6319,207554.0
2023-03-27 11:30:00,38.31,38.37,38.0,38.09,115874.0,36.6414,36.6988,36.3449,36.431,115874.0
2023-03-27 12:00:00,38.07,38.39,38.05,38.38,87205.0,36.4119,36.7179,36.3928,36.7084,87205.0
2023-03-27 12:30:00,38.37,38.83,38.37,38.83,129533.0,36.6988,37.1388,36.6988,37.1388,129533.0
2023-03-27 13:00:00,38.83,38.93,38.67,38.81,162563.0,37.1388,37.2344,36.9858,37.1197,162563.0
2023-03-27 13:30:00,38.8,38.96,38.76,38.84,112737.0,37.1101,37.2631,37.0718,37.1483,112737.0
2023-03-27 14:00:00,38.84,38.95,38.78,38.92,141317.0,37.1483,37.2536,37.091,37.2249,141317.0
2023-03-27 14:30:00,38.92,39.04,38.9,38.97,133294.0,37.2249,37.3396,37.2057,37.2727,133294.0
2023-03-27 15:00:00,38.97,39.09,38.92,39.08,159698.0,37.2727,37.3875,37.2249,37.3779,159698.0
2023-03-27 15:30:00,39.08,39.12,38.86,38.94,650527.0,37.3779,37.4162,37.1675,37.244,650527.0
2023-03-28 09:30:00,38.76,39.9,38.76,39.67,231035.0,37.0718,38.1622,37.0718,37.9422,231035.0
2023-03-28 10:00:00,39.67,40.12,39.5,39.93,311407.0,37.9422,38.3726,37.7796,38.1909,311407.0
2023-03-28 10:30:00,39.94,40.02,39.63,39.94,192471.0,38.2004,38.277,37.9039,38.2004,192471.0
2023-03-28 11:00:00,39.94,40.01,39.84,39.99,76019.0,38.2004,38.2674,38.1048,38.2483,76019.0
2023-03-28 11:30:00,39.99,40.11,39.73,39.8,66128.0,38.2483,38.363,37.9996,38.0665,66128.0
2023-03-28 12:00:00,39.8,39.91,39.74,39.86,76685.0,38.0665,38.1717,38.0092,38.1239,76685.0
2023-03-28 12:30:00,39.85,40.19,39.71,40.02,139447.0,38.1144,38.4396,37.9805,38.277,139447.0
2023-03-28 13:00:00,40.03,40.08,39.87,39.95,65389.0,38.2865,38.3343,38.1335,38.21,65389.0
2023-03-28 13:30:00,39.94,39.95,39.76,39.84,54476.0,38.2004,38.21,38.0283,38.1048,54476.0
2023-03-28 14:00:00,39.84,39.94,39.78,39.84,83851.0,38.1048,38.2004,38.0474,38.1048,83851.0
2023-03-28 14:30:00,39.84,40.18,39.8,40.09,74099.0,38.1048,38.43,38.0665,38.3439,74099.0
2023-03-28 15:00:00,40.09,40.27,40.09,40.16,134074.0,38.3439,38.5161,38.3439,38.4109,134074.0
2023-03-28 15:30:00,40.16,40.24,40.0,40.03,411334.0,38.4109,38.4874,38.2578,38.2865,411334.0
2023-03-29 09:30:00,39.54,40.0,39.29,39.84,473358.0,37.8179,38.2578,37.5788,38.1048,473358.0
2023-03-29 10:00:00,39.84,40.11,39.74,39.83,428006.0,38.1048,38.363,38.0092,38.0952,428006.0
2023-03-29 10:30:00,39.82,39.94,39.38,39.4,339000.0,38.0857,38.2004,37.6648,37.684,339000.0
2023-03-29 11:00:00,39.39,39.69,39.35,39.66,215128.0,37.6744,37.9613,37.6361,37.9326,215128.0
2023-03-29 11:30:00,39.65,40.01,39.62,39.99,247708.0,37.9231,38.2674,37.8944,38.2483,247708.0
2023-03-29 12:00:00,39.98,40.06,39.79,39.81,169317.0,38.2387,38.3152,38.057,38.0761,169317.0
2023-03-29 12:30:00,39.81,39.85,39.55,39.68,149738.0,38.0761,38.1144,37.8274,37.9518,149738.0
2023-03-29 13:00:00,39.69,39.88,39.59,39.88,103967.0,37.9613,38.1431,37.8657,38.1431,103967.0
2023-03-29 13:30:00,39.88,39.97,39.83,39.84,102920.0,38.1431,38.2291,38.0952,38.1048,102920.0
2023-03-29 14:00:00,39.84,39.95,39.75,39.9,115331.0,38.1048,38.21,38.0187,38.1622,115331.0
2023-03-29 14:30:00,39.91,39.96,39.8,39.83,172909.0,38.1717,38.2196,38.0665,38.0952,172909.0
2023-03-29 15:00:00,39.82,39.83,39.56,39.72,282217.0,38.0857,38.0952,37.837,37.99,282217.0
2023-03-29 15:30:00,39.71,40.01,39.68,39.99,688839.0,37.9805,38.2674,37.9518,38.2483,688839.0
2023-03-30 09:30:00,40.39,41.07,40.27,40.59,244721.0,38.6308,39.2812,38.5161,38.8221,244721.0
2023-03-30 10:00:00,40.63,40.76,40.44,40.6,142859.0,38.8604,38.9847,38.6787,38.8317,142859.0
2023-03-30 10:30:00,40.6,40.92,40.55,40.72,130590.0,38.8317,39.1378,38.7839,38.9465,130590.0
2023-03-30 11:00:00,40.73,40.81,40.55,40.55,116282.0,38.956,39.0325,38.7839,38.7839,116282.0
2023-03-30 11:30:00,40.55,40.57,39.5,39.64,449877.0,38.7839,38.803,37.7796,37.9135,449877.0
2023-03-30 12:00:00,39.62,39.65,38.99,39.01,363865.0,37.8944,37.9231,37.2918,37.3109,363865.0
2023-03-30 12:30:00,39.01,39.1,38.86,38.91,208887.0,37.3109,37.397,37.1675,37.2153,208887.0
2023-03-30 13:00:00,38.91,39.2,38.88,39.2,193755.0,37.2153,37.4927,37.1866,37.4927,193755.0
2023-03-30 13:30:00,39.19,39.32,39.02,39.24,182541.0,37.4831,37.6074,37.3205,37.5309,182541.0
2023-03-30 14:00:00,39.25,39.45,39.21,39.44,146633.0,37.5405,37.7318,37.5022,37.7222,146633.0
2023-03-30 14:30:00,39.44,39.77,39.44,39.62,157552.0,37.7222,38.0378,37.7222,37.8944,157552.0
2023-03-30 15:00:00,39.63,39.69,39.21,39.21,242267.0,37.9039,37.9613,37.5022,37.5022,242267.0
2023-03-30 15:30:00,39.21,39.61,39.2,39.47,670881.0,37.5022,37.8848,37.4927,37.7509,670881.0
2023-03-31 09:30:00,39.7,39.82,39.53,39.62,385578.0,37.9709,38.0857,37.8083,37.8944,385578.0
2023-03-31 10:00:00,39.63,39.99,39.6,39.88,161116.0,37.9039,38.2483,37.8752,38.1431,161116.0
2023-03-31 10:30:00,39.88,39.91,39.61,39.87,116151.0,38.1431,38.1717,37.8848,38.1335,116151.0
2023-03-31 11:00:00,39.87,40.07,39.86,40.01,98362.0,38.1335,38.3248,38.1239,38.2674,98362.0
2023-03-31 11:30:00,40.0,40.1,39.82,39.83,65905.0,38.2578,38.3535,38.0857,38.0952,65905.0
2023-03-31 12:00:00,39.84,39.97,39.83,39.9,48158.0,38.1048,38.2291,38.0952,38.1622,48158.0
2023-03-31 12:30:00,39.9,39.95,39.48,39.54,174669.0,38.1622,38.21,37.7605,37.8179,174669.0
2023-03-31 13:00:00,39.54,39.69,39.42,39.54,133851.0,37.8179,37.9613,37.7031,37.8179,133851.0
2023-03-31 13:30:00,39.53,39.53,39.31,39.37,130091.0,37.8083,37.8083,37.5979,37.6553,130091.0
2023-03-31 14:00:00,39.37,39.52,39.35,39.44,102706.0,37.6553,37.7987,37.6361,37.7222,102706.0
2023-03-31 14:30:00,39.45,39.47,39.36,39.41,83830.0,37.7318,37.7509,37.6457,37.6935,83830.0
2023-03-31 15:00:00,39.41,39.52,39.39,39.46,137244.0,37.6935,37.7987,37.6744,37.7413,137244.0
2023-03-31 15:30:00,39.46,39.71,39.31,39.66,617013.0,37.7413,37.9805,37.5979,37.9326,617013.0
2023-04-03 09:30:00,39.95,40.45,39.84,40.05,262145.0,38.21,38.6882,38.1048,38.3056,262145.0
2023-04-03 10:00:00,40.07,40.3,39.9,40.24,167720.0,38.3248,38.5448,38.1622,38.4874,167720.0
2023-04-03 10:30:00,40.25,40.28,39.64,39.67,207212.0,38.4969,38.5256,37.9135,37.9422,207212.0
2023-04-03 11:00:00,39.68,39.96,39.51,39.95,310700.0,37.9518,38.2196,37.7892,38.21,310700.0
2023-04-03 11:30:00,39.95,40.5,39.94,40.43,180452.0,38.21,38.736,38.2004,38.6691,180452.0
2023-04-03 12:00:00,40.43,40.48,40.1,40.11,199206.0,38.6691,38.7169,38.3535,38.363,199206.0
2023-04-03 12:30:00,40.13,40.26,40.02,40.12,125218.0,38.3822,38.5065,38.277,38.3726,125218.0
2023-04-03 13:00:00,40.12,40.47,40.09,40.39,105734.0,38.3726,38.7074,38.3439,38.6308,105734.0
2023-04-03 13:30:00,40.39,40.7,40.38,40.68,111989.0,38.6308,38.9273,38.6213,38.9082,111989.0
2023-04-03 14:00:00,40.68,40.73,40.6,40.63,114645.0,38.9082,38.956,38.8317,38.8604,114645.0
2023-04-03 14:30:00,40.63,40.91,40.63,40.8,136029.0,38.8604,39.1282,38.8604,39.023,136029.0
2023-04-03 15:00:00,40.8,41.15,40.8,41.11,298598.0,39.023,39.3577,39.023,39.3195,298598.0
2023-04-03 15:30:00,41.11,41.47,41.07,41.42,664208.0,39.3195,39.6638,39.2812,39.616,664208.0
2023-04-04 09:30:00,41.87,42.06,41.2,41.64,139117.0,40.0464,40.2281,39.4056,39.8264,139117.0
2023-04-04 10:00:00,41.67,41.78,40.9,40.94,120881.0,39.8551,39.9603,39.1186,39.1569,120881.0
2023-04-04 10:30:00,40.95,41.23,40.93,41.11,101278.0,39.1664,39.4343,39.1473,39.3195,101278.0
2023-04-04 11:00:00,41.1,41.15,40.89,41.05,65620.0,39.3099,39.3577,39.1091,39.2621,65620.0
2023-04-04 11:30:00,41.04,41.14,40.94,41.06,54646.0,39.2525,39.3482,39.1569,39.2717,54646.0
2023-04-04 12:00:00,41.03,41.09,40.64,40.74,120732.0,39.243,39.3004,38.87,38.9656,120732.0
2023-04-04 12:30:00,40.75,40.79,40.59,40.66,59310.0,38.9752,39.0134,38.8221,38.8891,59310.0
2023-04-04 13:00:00,40.66,40.83,40.59,40.8,58433.0,38.8891,39.0517,38.8221,39.023,58433.0
2023-04-04 13:30:00,40.81,40.93,40.79,40.87,49093.0,39.0325,39.1473,39.0134,39.0899,49093.0
2023-04-04 14:00:00,40.88,40.99,40.85,40.89,83109.0,39.0995,39.2047,39.0708,39.1091,83109.0
2023-04-04 14:30:00,40.89,41.1,40.87,41.05,115155.0,39.1091,39.3099,39.0899,39.2621,115155.0
2023-04-04 15:00:00,41.05,41.23,41.05,41.1,125639.0,39.2621,39.4343,39.2621,39.3099,125639.0
2023-04-04 15:30:00,41.11,41.28,41.03,41.24,384142.0,39.3195,39.4821,39.243,39.4438,384142.0
2023-04-05 09:30:00,41.12,41.33,40.74,41.03,113594.0,39.329,39.5299,38.9656,39.243,113594.0
2023-04-05 10:00:00,40.99,41.0,40.53,40.7,205504.0,39.2047,39.2143,38.7647,38.9273,205504.0
2023-04-05 10:30:00,40.7,40.85,40.58,40.82,81063.0,38.9273,39.0708,38.8126,39.0421,81063.0
2023-04-05 11:00:00,40.8,41.02,40.66,40.85,63844.0,39.023,39.2334,38.8891,39.0708,63844.0
2023-04-05 11:30:00,40.85,41.05,40.82,40.91,51835.0,39.0708,39.2621,39.0421,39.1282,51835.0
2023-04-05 12:00:00,40.91,40.97,40.81,40.82,46795.0,39.1282,39.1856,39.0325,39.0421,46795.0
2023-04-05 12:30:00,40.81,40.95,40.76,40.9,54158.0,39.0325,39.1664,38.9847,39.1186,54158.0
2023-04-05 13:00:00,40.91,41.07,40.83,40.87,44237.0,39.1282,39.2812,39.0517,39.0899,44237.0
2023-04-05 13:30:00,40.85,40.86,40.6,40.74,62440.0,39.0708,39.0804,38.8317,38.9656,62440.0
2023-04-05 14:00:00,40.75,40.89,40.64,40.65,69307.0,38.9752,39.1091,38.87,38.8795,69307.0
2023-04-05 14:30:00,40.64,40.87,40.63,40.87,223659.0,38.87,39.0899,38.8604,39.0899,223659.0
2023-04-05 15:00:00,40.88,40.99,40.63,40.83,267474.0,39.0995,39.2047,38.8604,39.0517,267474.0
2023-04-05 15:30:00,40.83,40.89,40.7,40.71,374759.0,39.0517,39.1091,38.9273,38.9369,374759.0
2023-04-06 09:30:00,40.26,40.43,39.94,40.21,105314.0,38.5065,38.6691,38.2004,38.4587,105314.0
2023-04-06 10:00:00,40.19,40.57,40.19,40.37,76067.0,38.4396,38.803,38.4396,38.6117,76067.0
2023-04-06 10:30:00,40.39,40.54,40.28,40.51,71012.0,38.6308,38.7743,38.5256,38.7456,71012.0
2023-04-06 11:00:00,40.55,40.74,40.53,40.59,57323.0,38.7839,38.9656,38.7647,38.8221,57323.0
2023-04-06 11:30:00,40.59,40.62,40.43,40.6,46024.0,38.8221,38.8508,38.6691,38.8317,46024.0
2023-04-06 12:00:00,40.62,40.67,40.53,40.61,36928.0,38.8508,38.8986,38.7647,38.8413,36928.0
2023-04-06 12:30:00,40.6,40.9,40.6,40.81,46242.0,38.8317,39.1186,38.8317,39.0325,46242.0
2023-04-06 13:00:00,40.81,40.83,40.73,40.75,38654.0,39.0325,39.0517,38.956,38.9752,38654.0
2023-04-06 13:30:00,40.75,40.77,40.61,40.61,28412.0,38.9752,38.9943,38.8413,38.8413,28412.0
2023-04-06 14:00:00,40.6,40.7,40.55,40.58,38950.0,38.8317,38.9273,38.7839,38.8126,38950.0
2023-04-06 14:30:00,40.58,40.59,40.4,40.44,75293.0,38.8126,38.8221,38.6404,38.6787,75293.0
2023-04-06 15:00:00,40.43,40.55,40.4,40.5,117060.0,38.6691,38.7839,38.6404,38.736,117060.0
2023-04-06 15:30:00,40.5,40.5,40.22,40.44,362893.0,38.736,38.736,38.4682,38.6787,362893.0
2023-04-10 09:30:00,40.21,41.28,40.21,41.21,93938.0,38.4587,39.4821,38.4587,39.4151,93938.0
2023-04-10 10:00:00,41.18,41.4,41.14,41.35,70334.0,39.3864,39.5969,39.3482,39.549,70334.0
2023-04-10 10:30:00,41.36,41.46,41.19,41.2,81396.0,39.5586,39.6542,39.396,39.4056,81396.0
2023-04-10 11:00:00,41.18,41.27,41.06,41.25,90782.0,39.3864,39.4725,39.2717,39.4534,90782.0
2023-04-10 11:30:00,41.25,41.29,41.02,41.02,119377.0,39.4534,39.4916,39.2334,39.2334,119377.0
2023-04-10 12:00:00,41.0,41.18,40.92,41.07,143643.0,39.2143,39.3864,39.1378,39.2812,143643.0
2023-04-10 12:30:00,41.06,41.12,40.88,40.9,62272.0,39.2717,39.329,39.0995,39.1186,62272.0
2023-04-10 13:00:00,40.91,41.08,40.88,41.08,58646.0,39.1282,39.2908,39.0995,39.2908,58646.0
2023-04-10 13:30:00,41.09,41.13,40.93,40.94,58135.0,39.3004,39.3386,39.1473,39.1569,58135.0
2023-04-10 14:00:00,40.92,40.95,40.8,40.83,76344.0,39.1378,39.1664,39.023,39.0517,76344.0
2023-04-10 14:30:00,40.83,40.87,40.67,40.72,96330.0,39.0517,39.0899,38.8986,38.9465,96330.0
2023-04-10 15:00:00,40.71,40.74,40.56,40.59,131074.0,38.9369,38.9656,38.7934,38.8221,131074.0
2023-04-10 15:30:00,40.59,40.7,40.51,40.53,460377.0,38.8221,38.9273,38.7456,38.7647,460377.0
2023-04-11 09:30:00,40.78,41.06,40.67,40.96,130992.0,39.0039,39.2717,38.8986,39.176,130992.0
2023-04-11 10:00:00,40.99,41.42,40.93,41.18,91890.0,39.2047,39.616,39.1473,39.3864,91890.0
2023-04-11 10:30:00,41.19,41.19,40.93,41.01,124408.0,39.396,39.396,39.1473,39.2238,124408.0
2023-04-11 11:00:00,41.01,41.25,41.0,41.25,62541.0,39.2238,39.4534,39.2143,39.4534,62541.0
2023-04-11 11:30:00,41.24,41.31,41.09,41.12,136552.0,39.4438,39.5108,39.3004,39.329,136552.0
2023-04-11 12:00:00,41.12,41.31,41.12,41.27,65250.0,39.329,39.5108,39.329,39.4725,65250.0
2023-04-11 12:30:00,41.25,41.26,41.12,41.23,34546.0,39.4534,39.4629,39.329,39.4343,34546.0
2023-04-11 13:00:00,41.24,41.28,41.11,41.2,34164.0,39.4438,39.4821,39.3195,39.4056,34164.0
2023-04-11 13:30:00,41.2,41.25,41.13,41.24,39828.0,39.4056,39.4534,39.3386,39.4438,39828.0
2023-04-11 14:00:00,41.24,41.38,41.23,41.34,45174.0,39.4438,39.5777,39.4343,39.5395,45174.0
2023-04-11 14:30:00,41.34,41.52,41.31,41.48,66215.0,39.5395,39.7116,39.5108,39.6734,66215.0
2023-04-11 15:00:00,41.48,41.54,41.39,41.53,72493.0,39.6734,39.7308,39.5873,39.7212,72493.0
2023-04-11 15:30:00,41.52,41.53,41.19,41.21,277586.0,39.7116,39.7212,39.396,39.4151,277586.0
2023-04-12 09:30:00,41.42,41.62,41.25,41.34,67692.0,39.616,39.8073,39.4534,39.5395,67692.0
2023-04-12 10:00:00,41.31,41.94,40.81,41.0,114100.0,39.5108,40.1133,39.0325,39.2143,114100.0
2023-04-12 10:30:00,41.0,41.01,40.69,40.8,73412.0,39.2143,39.2238,38.9178,39.023,73412.0
2023-04-12 11:00:00,40.82,40.92,40.65,40.91,67910.0,39.0421,39.1378,38.8795,39.1282,67910.0
2023-04-12 11:30:00,40.91,41.24,40.85,41.24,72638.0,39.1282,39.4438,39.0708,39.4438,72638.0
2023-04-12 12:00:00,41.25,41.26,40.96,40.99,45612.0,39.4534,39.4629,39.176,39.2047,45612.0
2023-04-12 12:30:00,40.99,41.01,40.85,40.97,50061.0,39.2047,39.2238,39.0708,39.1856,50061.0
2023-04-12 13:00:00,40.97,41.16,40.97,40.97,142995.0,39.1856,39.3673,39.1856,39.1856,142995.0
2023-04-12 13:30:00,40.94,40.98,40.53,40.56,88631.0,39.1569,39.1951,38.7647,38.7934,88631.0
2023-04-12 14:00:00,40.56,40.66,40.47,40.48,63992.0,38.7934,38.8891,38.7074,38.7169,63992.0
2023-04-12 14:30:00,40.47,40.54,40.31,40.39,69611.0,38.7074,38.7743,38.5543,38.6308,69611.0
2023-04-12 15:00:00,40.4,40.45,40.23,40.26,89698.0,38.6404,38.6882,38.4778,38.5065,89698.0
2023-04-12 15:30:00,40.25,40.36,40.17,40.23,304487.0,38.4969,38.6021,38.4204,38.4778,304487.0
2023-04-13 09:30:00,39.6,39.74,39.05,39.1,214496.0,38.2571,38.3923,37.7257,37.774,214496.0
2023-04-13 10:00:00,39.12,39.68,39.07,39.68,122196.0,37.7933,38.3343,37.745,38.3343,122196.0
2023-04-13 10:30:00,39.66,39.81,39.57,39.68,108289.0,38.315,38.4599,38.2281,38.3343,108289.0
2023-04-13 11:00:00,39.7,39.74,39.58,39.67,46334.0,38.3537,38.3923,38.2377,38.3247,46334.0
2023-04-13 11:30:00,39.66,39.7,39.57,39.64,57418.0,38.315,38.3537,38.2281,38.2957,57418.0
2023-04-13 12:00:00,39.62,39.96,39.62,39.94,61110.0,38.2764,38.6048,38.2764,38.5855,61110.0
2023-04-13 12:30:00,39.93,39.99,39.87,39.97,36270.0,38.5759,38.6338,38.5179,38.6145,36270.0
2023-04-13 13:00:00,39.97,40.06,39.89,39.98,50979.0,38.6145,38.7015,38.5372,38.6242,50979.0
2023-04-13 13:30:00,39.97,40.01,39.88,39.9,60090.0,38.6145,38.6532,38.5276,38.5469,60090.0
2023-04-13 14:00:00,39.9,39.91,39.74,39.77,93530.0,38.5469,38.5565,38.3923,38.4213,93530.0
2023-04-13 14:30:00,39.78,39.88,39.69,39.75,54744.0,38.431,38.5276,38.344,38.402,54744.0
2023-04-13 15:00:00,39.75,39.83,39.67,39.76,79748.0,38.402,38.4793,38.3247,38.4116,79748.0
2023-04-13 15:30:00,39.77,39.78,39.49,39.68,364823.0,38.4213,38.431,38.1508,38.3343,364823.0
2023-04-14 09:30:00,39.8,40.61,39.64,40.47,104298.0,38.4503,39.2328,38.2957,39.0976,104298.0
2023-04-14 10:00:00,40.47,40.54,39.83,39.86,65600.0,39.0976,39.1652,38.4793,38.5082,65600.0
2023-04-14 10:30:00,39.87,40.08,39.82,39.86,72493.0,38.5179,38.7208,38.4696,38.5082,72493.0
2023-04-14 11:00:00,39.84,39.85,39.66,39.72,39286.0,38.4889,38.4986,38.315,38.373,39286.0
2023-04-14 11:30:00,39.71,39.82,39.67,39.78,31640.0,38.3633,38.4696,38.3247,38.431,31640.0
2023-04-14 12:00:00,39.77,39.81,39.55,39.57,44158.0,38.4213,38.4599,38.2088,38.2281,44158.0
2023-04-14 12:30:00,39.56,39.6,39.44,39.55,51679.0,38.2184,38.2571,38.1025,38.2088,51679.0
2023-04-14 13:00:00,39.56,39.7,39.48,39.49,58510.0,38.2184,38.3537,38.1411,38.1508,58510.0
2023-04-14 13:30:00,39.47,39.49,39.29,39.32,54432.0,38.1315,38.1508,37.9576,37.9866,54432.0
2023-04-14 14:00:00,39.32,39.43,39.3,39.41,39941.0,37.9866,38.0928,37.9672,38.0735,39941.0
2023-04-14 14:30:00,39.41,39.52,39.34,39.52,35810.0,38.0735,38.1798,38.0059,38.1798,35810.0
2023-04-14 15:00:00,39.52,39.64,39.43,39.64,63016.0,38.1798,38.2957,38.0928,38.2957,63016.0
2023-04-14 15:30:00,39.64,39.85,39.61,39.8,211594.0,38.2957,38.4986,38.2667,38.4503,211594.0
2023-04-17 09:30:00,39.84,40.13,39.73,39.96,86991.0,38.4889,38.7691,38.3826,38.6048,86991.0
2023-04-17 10:00:00,39.97,40.07,39.88,40.0,62506.0,38.6145,38.7111,38.5276,38.6435,62506.0
2023-04-17 10:30:00,40.0,40.09,39.79,39.94,64350.0,38.6435,38.7304,38.4406,38.5855,64350.0
2023-04-17 11:00:00,39.95,39.99,39.73,39.85,55279.0,38.5952,38.6338,38.3826,38.4986,55279.0
2023-04-17 11:30:00,39.85,39.85,39.7,39.8,57910.0,38.4986,38.4986,38.3537,38.4503,57910.0
2023-04-17 12:00:00,39.79,39.93,39.78,39.91,51394.0,38.4406,38.5759,38.431,38.5565,51394.0
2023-04-17 12:30:00,39.91,39.96,39.82,39.93,55085.0,38.5565,38.6048,38.4696,38.5759,55085.0
2023-04-17 13:00:00,39.94,40.04,39.91,39.96,54017.0,38.5855,38.6821,38.5565,38.6048,54017.0
2023-04-17 13:30:00,39.98,40.03,39.86,39.88,68540.0,38.6242,38.6725,38.5082,38.5276,68540.0
2023-04-17 14:00:00,39.89,40.1,39.85,40.02,104239.0,38.5372,38.7401,38.4986,38.6628,104239.0
2023-04-17 14:30:00,40.02,40.29,40.01,40.21,60848.0,38.6628,38.9237,38.6532,38.8464,60848.0
2023-04-17 15:00:00,40.22,40.53,40.22,40.46,107984.0,38.856,39.1555,38.856,39.0879,107984.0
2023-04-17 15:30:00,40.45,40.61,40.32,40.54,402071.0,39.0782,39.2328,38.9526,39.1652,402071.0
2023-04-18 09:30:00,40.57,40.86,40.39,40.45,68349.0,39.1942,39.4743,39.0203,39.0782,68349.0
2023-04-18 10:00:00,40.45,41.06,40.45,40.93,55174.0,39.0782,39.6675,39.0782,39.542,55174.0
2023-04-18 10:30:00,40.92,41.06,40.78,40.92,45301.0,39.5323,39.6675,39.397,39.5323,45301.0
2023-04-18 11:00:00,40.94,41.11,40.9,41.11,44408.0,39.5516,39.7158,39.513,39.7158,44408.0
2023-04-18 11:30:00,41.11,41.23,41.06,41.17,53146.0,39.7158,39.8318,39.6675,39.7738,53146.0
2023-04-18 12:00:00,41.17,41.53,41.17,41.48,43984.0,39.7738,40.1216,39.7738,40.0733,43984.0
2023-04-18 12:30:00,41.49,41.5,41.21,41.23,41936.0,40.083,40.0926,39.8125,39.8318,41936.0
2023-04-18 13:00:00,41.23,41.35,41.15,41.27,36341.0,39.8318,39.9477,39.7545,39.8704,36341.0
2023-04-18 13:30:00,41.26,41.34,40.95,40.96,58934.0,39.8608,39.938,39.5613,39.5709,58934.0
2023-04-18 14:00:00,40.96,41.17,40.96,41.14,40883.0,39.5709,39.7738,39.5709,39.7448,40883.0
2023-04-18 14:30:00,41.13,41.17,41.03,41.09,42900.0,39.7352,39.7738,39.6386,39.6965,42900.0
2023-04-18 15:00:00,41.09,41.24,41.05,41.11,85398.0,39.6965,39.8414,39.6579,39.7158,85398.0
2023-04-18 15:30:00,41.11,41.25,41.0,41.23,303419.0,39.7158,39.8511,39.6096,39.8318,303419.0
2023-04-19 09:30:00,41.08,41.08,40.61,40.65,68779.0,39.6869,39.6869,39.2328,39.2714,68779.0
2023-04-19 10:00:00,40.66,40.76,40.56,40.67,40807.0,39.2811,39.3777,39.1845,39.2908,40807.0
2023-04-19 10:30:00,40.66,40.81,40.57,40.79,34611.0,39.2811,39.426,39.1942,39.4067,34611.0
2023-04-19 11:00:00,40.8,40.92,40.76,40.79,50804.0,39.4164,39.5323,39.3777,39.4067,50804.0
2023-04-19 11:30:00,40.79,40.84,40.42,40.46,64548.0,39.4067,39.455,39.0492,39.0879,64548.0
2023-04-19 12:00:00,40.47,40.72,40.45,40.66,34278.0,39.0976,39.3391,39.0782,39.2811,34278.0
2023-04-19 12:30:00,40.67,40.82,40.63,40.8,28589.0,39.2908,39.4357,39.2521,39.4164,28589.0
2023-04-19 13:00:00,40.81,40.81,40.6,40.73,28912.0,39.426,39.426,39.2231,39.3487,28912.0
2023-04-19 13:30:00,40.74,40.74,40.55,40.63,37745.0,39.3584,39.3584,39.1748,39.2521,37745.0
2023-04-19 14:00:00,40.63,40.85,40.63,40.85,45523.0,39.2521,39.4647,39.2521,39.4647,45523.0
2023-04-19 14:30:00,40.87,41.0,40.82,40.9,50959.0,39.484,39.6096,39.4357,39.513,50959.0
2023-04-19 15:00:00,40.89,41.09,40.82,41.06,66314.0,39.5033,39.6965,39.4357,39.6675,66314.0
2023-04-19 15:30:00,41.05,41.43,40.98,41.34,531524.0,39.6579,40.025,39.5903,39.938,531524.0
2023-04-20 09:30:00,41.14,41.44,41.09,41.32,60962.0,39.7448,40.0347,39.6965,39.9187,60962.0
2023-04-20 10:00:00,41.34,41.89,41.34,41.88,108048.0,39.938,40.4694,39.938,40.4597,108048.0
2023-04-20 10:30:00,41.89,41.98,41.75,41.9,92804.0,40.4694,40.5563,40.3341,40.4791,92804.0
2023-04-20 11:00:00,41.93,42.14,41.61,41.62,124059.0,40.508,40.7109,40.1989,40.2086,124059.0
2023-04-20 11:30:00,41.61,41.68,41.48,41.54,90866.0,40.1989,40.2665,40.0733,40.1313,90866.0
2023-04-20 12:00:00,41.53,41.61,41.43,41.51,47210.0,40.1216,40.1989,40.025,40.1023,47210.0
2023-04-20 12:30:00,41.51,41.58,41.44,41.48,36835.0,40.1023,40.1699,40.0347,40.0733,36835.0
2023-04-20 13:00:00,41.48,41.6,41.42,41.56,30086.0,40.0733,40.1892,40.0153,40.1506,30086.0
2023-04-20 13:30:00,41.58,41.59,41.51,41.52,26496.0,40.1699,40.1796,40.1023,40.1119,26496.0
2023-04-20 14:00:00,41.51,41.62,41.39,41.46,52434.0,40.1023,40.2086,39.9864,40.054,52434.0
2023-04-20 14:30:00,41.47,41.56,41.41,41.55,49263.0,40.0636,40.1506,40.0057,40.1409,49263.0
2023-04-20 15:00:00,41.56,41.63,41.49,41.55,82931.0,40.1506,40.2182,40.083,40.1409,82931.0
2023-04-20 15:30:00,41.55,41.83,41.55,41.75,326342.0,40.1409,40.4114,40.1409,40.3341,326342.0
2023-04-21 09:30:00,41.71,41.8,41.21,41.57,77850.0,40.2955,40.3824,39.8125,40.1602,77850.0
2023-04-21 10:00:00,41.57,41.59,41.31,41.5,33024.0,40.1602,40.1796,39.9091,40.0926,33024.0
2023-04-21 10:30:00,41.51,41.59,41.28,41.37,36158.0,40.1023,40.1796,39.8801,39.967,36158.0
2023-04-21 11:00:00,41.38,41.57,41.35,41.56,31683.0,39.9767,40.1602,39.9477,40.1506,31683.0
2023-04-21 11:30:00,41.54,41.61,41.47,41.59,28954.0,40.1313,40.1989,40.0636,40.1796,28954.0
2023-04-21 12:00:00,41.59,41.66,41.45,41.46,27670.0,40.1796,40.2472,40.0443,40.054,27670.0
2023-04-21 12:30:00,41.46,41.55,41.42,41.52,21980.0,40.054,40.1409,40.0153,40.1119,21980.0
2023-04-21 13:00:00,41.52,41.57,41.42,41.43,27222.0,40.1119,40.1602,40.0153,40.025,27222.0
2023-04-21 13:30:00,41.43,41.57,41.43,41.48,40765.0,40.025,40.1602,40.025,40.0733,40765.0
2023-04-21 14:00:00,41.5,41.52,41.26,41.3,61769.0,40.0926,40.1119,39.8608,39.8994,61769.0
2023-04-21 14:30:00,41.3,41.33,41.16,41.27,51762.0,39.8994,39.9284,39.7642,39.8704,51762.0
2023-04-21 15:00:00,41.28,41.31,41.14,41.16,67263.0,39.8801,39.9091,39.7448,39.7642,67263.0
2023-04-21 15:30:00,41.16,41.29,41.14,41.19,249402.0,39.7642,39.8897,39.7448,39.7931,249402.0
2023-04-24 09:30:00,41.1,41.16,40.75,40.79,95760.0,39.7062,39.7642,39.3681,39.4067,95760.0
2023-04-24 10:00:00,40.79,40.81,40.5,40.77,103011.0,39.4067,39.426,39.1265,39.3874,103011.0
2023-04-24 10:30:00,40.78,40.85,40.5,40.52,88805.0,39.397,39.4647,39.1265,39.1459,88805.0
2023-04-24 11:00:00,40.53,40.53,40.36,40.39,53825.0,39.1555,39.1555,38.9913,39.0203,53825.0
2023-04-24 11:30:00,40.39,40.51,40.38,40.43,71706.0,39.0203,39.1362,39.0106,39.0589,71706.0
2023-04-24 12:00:00,40.43,41.23,40.4,41.21,460396.0,39.0589,39.8318,39.0299,39.8125,460396.0
2023-04-24 12:30:00,41.22,41.37,41.12,41.29,103458.0,39.8221,39.967,39.7255,39.8897,103458.0
2023-04-24 13:00:00,41.32,41.4,41.24,41.31,84934.0,39.9187,39.996,39.8414,39.9091,84934.0
2023-04-24 13:30:00,41.31,41.47,41.31,41.46,64398.0,39.9091,40.0636,39.9091,40.054,64398.0
2023-04-24 14:00:00,41.47,41.63,41.47,41.59,81648.0,40.0636,40.2182,40.0636,40.1796,81648.0
2023-04-24 14:30:00,41.59,41.76,41.51,41.73,66737.0,40.1796,40.3438,40.1023,40.3148,66737.0
2023-04-24 15:00:00,41.74,41.87,41.74,41.8,67107.0,40.3245,40.4501,40.3245,40.3824,67107.0
2023-04-24 15:30:00,41.82,41.92,41.64,41.91,290654.0,40.4018,40.4984,40.2279,40.4887,290654.0
2023-04-25 09:30:00,41.5,41.66,41.38,41.57,51460.0,40.0926,40.2472,39.9767,40.1602,51460.0
2023-04-25 10:00:00,41.55,41.65,41.29,41.31,35066.0,40.1409,40.2375,39.8897,39.9091,35066.0
2023-04-25 10:30:00,41.32,41.49,41.18,41.45,50571.0,39.9187,40.083,39.7835,40.0443,50571.0
2023-04-25 11:00:00,41.44,41.49,41.32,41.41,22669.0,40.0347,40.083,39.9187,40.0057,22669.0
2023-04-25 11:30:00,41.39,41.41,41.17,41.17,25920.0,39.9864,40.0057,39.7738,39.7738,25920.0
2023-04-25 12:00:00,41.1,41.12,41.0,41.0,31353.0,39.7062,39.7255,39.6096,39.6096,31353.0
2023-04-25 12:30:00,41.0,41.0,40.78,40.82,36854.0,39.6096,39.6096,39.397,39.4357,36854.0
2023-04-25 13:00:00,40.81,40.87,40.65,40.75,34281.0,39.426,39.484,39.2714,39.3681,34281.0
2023-04-25 13:30:00,40.75,40.97,40.72,40.95,33859.0,39.3681,39.5806,39.3391,39.5613,33859.0
2023-04-25 14:00:00,40.94,41.0,40.62,40.72,51208.0,39.5516,39.6096,39.2425,39.3391,51208.0
2023-04-25 14:30:00,40.71,40.91,40.7,40.77,40408.0,39.3294,39.5226,39.3198,39.3874,40408.0
2023-04-25 15:00:00,40.76,40.81,40.57,40.59,95572.0,39.3777,39.426,39.1942,39.2135,95572.0
2023-04-25 15:30:00,40.58,40.71,40.44,40.7,312162.0,39.2038,39.3294,39.0686,39.3198,312162.0
2023-04-26 09:30:00,41.17,41.2,40.9,41.16,79503.0,39.7738,39.8028,39.513,39.7642,79503.0
2023-04-26 10:00:00,41.21,41.42,41.1,41.29,71445.0,39.8125,40.0153,39.7062,39.8897,71445.0
2023-04-26 10:30:00,41.26,41.42,41.19,41.41,48505.0,39.8608,40.0153,39.7931,40.0057,48505.0
2023-04-26 11:00:00,41.42,41.69,41.2,41.27,73489.0,40.0153,40.2762,39.8028,39.8704,73489.0
2023-04-26 11:30:00,41.27,41.46,41.26,41.44,36032.0,39.8704,40.054,39.8608,40.0347,36032.0
2023-04-26 12:00:00,41.45,41.51,41.4,41.46,43062.0,40.0443,40.1023,39.996,40.054,43062.0
2023-04-26 12:30:00,41.47,41.51,41.33,41.47,34011.0,40.0636,40.1023,39.9284,40.0636,34011.0
2023-04-26 13:00:00,41.47,41.51,41.26,41.27,33820.0,40.0636,40.1023,39.8608,39.8704,33820.0
2023-04-26 13:30:00,41.27,41.28,41.01,41.02,43099.0,39.8704,39.8801,39.6192,39.6289,43099.0
2023-04-26 14:00:00,41.03,41.21,40.93,41.2,52854.0,39.6386,39.8125,39.542,39.8028,52854.0
2023-04-26 14:30:00,41.2,41.22,40.97,41.08,29008.0,39.8028,39.8221,39.5806,39.6869,29008.0
2023-04-26 15:00:00,41.05,41.16,40.99,41.09,33259.0,39.6579,39.7642,39.5999,39.6965,33259.0
2023-04-26 15:30:00,41.1,41.24,40.91,41.22,215963.0,39.7062,39.8414,39.5226,39.8221,215963.0
2023-04-27 09:30:00,41.5,41.5,40.88,41.05,50278.0,40.0926,40.0926,39.4936,39.6579,50278.0
2023-04-27 10:00:00,41.0,41.0,40.61,40.73,46289.0,39.6096,39.6096,39.2328,39.3487,46289.0
2023-04-27 10:30:00,40.73,40.86,40.58,40.66,46297.0,39.3487,39.4743,39.2038,39.2811,46297.0
2023-04-27 11:00:00,40.67,41.37,40.67,41.31,55831.0,39.2908,39.967,39.2908,39.9091,55831.0
2023-04-27 11:30:00,41.33,41.39,41.2,41.32,24825.0,39.9284,39.9864,39.8028,39.9187,24825.0
2023-04-27 12:00:00,41.34,41.53,41.34,41.49,24430.0,39.938,40.1216,39.938,40.083,24430.0
2023-04-27 12:30:00,41.48,41.49,41.3,41.41,23024.0,40.0733,40.083,39.8994,40.0057,23024.0
2023-04-27 13:00:00,41.44,41.49,41.38,41.48,12864.0,40.0347,40.083,39.9767,40.0733,12864.0
2023-04-27 13:30:00,41.48,41.77,41.48,41.66,29555.0,40.0733,40.3535,40.0733,40.2472,29555.0
2023-04-27 14:00:00,41.66,41.77,41.65,41.7,22227.0,40.2472,40.3535,40.2375,40.2858,22227.0
2023-04-27 14:30:00,41.69,41.71,41.58,41.68,25143.0,40.2762,40.2955,40.1699,40.2665,25143.0
2023-04-27 15:00:00,41.69,41.76,41.62,41.69,36160.0,40.2762,40.3438,40.2086,40.2762,36160.0
2023-04-27 15:30:00,41.69,41.81,41.55,41.8,187208.0,40.2762,40.3921,40.1409,40.3824,187208.0
2023-04-28 09:30:00,41.76,42.0,41.61,41.79,53575.0,40.3438,40.5757,40.1989,40.3728,53575.0
2023-04-28 10:00:00,41.79,42.19,41.79,42.09,47985.0,40.3728,40.7592,40.3728,40.6626,47985.0
2023-04-28 10:30:00,42.1,42.28,41.88,41.99,59086.0,40.6723,40.8462,40.4597,40.566,59086.0
2023-04-28 11:00:00,41.98,42.09,41.78,42.0,61789.0,40.5563,40.6626,40.3631,40.5757,61789.0
2023-04-28 11:30:00,42.01,42.14,41.99,42.01,19812.0,40.5853,40.7109,40.566,40.5853,19812.0
2023-04-28 12:00:00,42.01,42.15,41.99,42.09,18764.0,40.5853,40.7206,40.566,40.6626,18764.0
2023-04-28 12:30:00,42.1,42.22,42.09,42.13,17928.0,40.6723,40.7882,40.6626,40.7013,17928.0
2023-04-28 13:00:00,42.14,42.15,42.03,42.09,20583.0,40.7109,40.7206,40.6046,40.6626,20583.0
2023-04-28 13:30:00,42.1,42.16,42.02,42.12,36278.0,40.6723,40.7302,40.595,40.6916,36278.0
2023-04-28 14:00:00,42.13,42.2,42.03,42.07,41203.0,40.7013,40.7689,40.6046,40.6433,41203.0
2023-04-28 14:30:00,42.08,42.15,42.02,42.15,34551.0,40.653,40.7206,40.595,40.7206,34551.0
2023-04-28 15:00:00,42.15,42.3,42.12,42.2,63184.0,40.7206,40.8655,40.6916,40.7689,63184.0
2023-04-28 15:30:00,42.2,42.25,41.97,41.98,260078.0,40.7689,40.8172,40.5467,40.5563,260078.0
2023-05-01 09:30:00,42.11,42.7,41.76,42.4,63326.0,40.6819,41.2519,40.3438,40.9621,63326.0
2023-05-01 10:00:00,42.43,42.43,42.17,42.32,68128.0,40.9911,40.9911,40.7399,40.8848,68128.0
2023-05-01 10:30:00,42.34,42.79,42.34,42.5,54976.0,40.9041,41.3389,40.9041,41.0587,54976.0
2023-05-01 11:00:00,42.51,42.52,41.96,42.07,57072.0,41.0684,41.078,40.537,40.6433,57072.0
2023-05-01 11:30:00,42.06,42.06,41.91,42.02,54104.0,40.6336,40.6336,40.4887,40.595,54104.0
2023-05-01 12:00:00,42.02,42.27,42.0,42.24,52394.0,40.595,40.8365,40.5757,40.8075,52394.0
2023-05-01 12:30:00,42.26,42.38,42.16,42.22,36460.0,40.8268,40.9428,40.7302,40.7882,36460.0
2023-05-01 13:00:00,42.22,42.29,42.14,42.15,20295.0,40.7882,40.8558,40.7109,40.7206,20295.0
2023-05-01 13:30:00,42.15,42.16,42.04,42.1,37877.0,40.7206,40.7302,40.6143,40.6723,37877.0
2023-05-01 14:00:00,42.11,42.21,41.98,42.02,46502.0,40.6819,40.7785,40.5563,40.595,46502.0
2023-05-01 14:30:00,42.01,42.01,41.7,41.8,43352.0,40.5853,40.5853,40.2858,40.3824,43352.0
2023-05-01 15:00:00,41.81,41.99,41.72,41.97,67888.0,40.3921,40.566,40.3052,40.5467,67888.0
2023-05-01 15:30:00,41.97,42.16,41.95,42.1,295894.0,40.5467,40.7302,40.5274,40.6723,295894.0
2023-05-02 09:30:00,41.58,41.58,40.84,40.89,61730.0,40.1699,40.1699,39.455,39.5033,61730.0
2023-05-02 10:00:00,40.91,40.95,40.48,40.52,85507.0,39.5226,39.5613,39.1072,39.1459,85507.0
2023-05-02 10:30:00,40.54,40.56,39.94,39.94,169806.0,39.1652,39.1845,38.5855,38.5855,169806.0
2023-05-02 11:00:00,39.94,40.04,39.8,39.91,189230.0,38.5855,38.6821,38.4503,38.5565,189230.0
2023-05-02 11:30:00,39.91,40.24,39.73,40.09,80445.0,38.5565,38.8754,38.3826,38.7304,80445.0
2023-05-02 12:00:00,40.07,40.33,39.94,40.29,62644.0,38.7111,38.9623,38.5855,38.9237,62644.0
2023-05-02 12:30:00,40.32,40.56,40.29,40.49,47108.0,38.9526,39.1845,38.9237,39.1169,47108.0
2023-05-02 13:00:00,40.5,40.63,40.47,40.48,43589.0,39.1265,39.2521,39.0976,39.1072,43589.0
2023-05-02 13:30:00,40.48,40.76,40.47,40.71,60301.0,39.1072,39.3777,39.0976,39.3294,60301.0
2023-05-02 14:00:00,40.69,40.71,40.47,40.49,43741.0,39.3101,39.3294,39.0976,39.1169,43741.0
2023-05-02 14:30:00,40.48,40.66,40.39,40.6,48388.0,39.1072,39.2811,39.0203,39.2231,48388.0
2023-05-02 15:00:00,40.62,40.84,40.53,40.77,98565.0,39.2425,39.455,39.1555,39.3874,98565.0
2023-05-02 15:30:00,40.78,41.02,40.69,40.87,426368.0,39.397,39.6289,39.3101,39.484,426368.0
2023-05-03 09:30:00,40.88,41.17,40.81,41.0,55062.0,39.4936,39.7738,39.426,39.6096,55062.0
2023-05-03 10:00:00,41.0,41.06,40.61,40.73,78766.0,39.6096,39.6675,39.2328,39.3487,78766.0
2023-05-03 10:30:00,40.73,41.26,40.73,41.25,49860.0,39.3487,39.8608,39.3487,39.8511,49860.0
2023-05-03 11:00:00,41.26,41.3,41.08,41.19,35450.0,39.8608,39.8994,39.6869,39.7931,35450.0
2023-05-03 11:30:00,41.18,41.24,41.09,41.13,25092.0,39.7835,39.8414,39.6965,39.7352,25092.0
2023-05-03 12:00:00,41.14,41.29,41.13,41.26,22282.0,39.7448,39.8897,39.7352,39.8608,22282.0
2023-05-03 12:30:00,41.26,41.26,40.94,41.0,24575.0,39.8608,39.8608,39.5516,39.6096,24575.0
2023-05-03 13:00:00,41.02,41.34,41.01,41.33,17405.0,39.6289,39.938,39.6192,39.9284,17405.0
2023-05-03 13:30:00,41.33,41.4,41.31,41.36,20798.0,39.9284,39.996,39.9091,39.9574,20798.0
2023-05-03 14:00:00,41.35,41.65,41.19,41.55,37244.0,39.9477,40.2375,39.7931,40.1409,37244.0
2023-05-03 14:30:00,41.55,41.83,41.3,41.66,66864.0,40.1409,40.4114,39.8994,40.2472,66864.0
2023-05-03 15:00:00,41.66,41.67,40.89,40.89,71343.0,40.2472,40.2569,39.5033,39.5033,71343.0
2023-05-03 15:30:00,40.88,40.95,40.68,40.74,171694.0,39.4936,39.5613,39.3004,39.3584,171694.0
2023-05-04 09:30:00,40.4,40.5,39.85,40.15,49054.0,39.0299,39.1265,38.4986,38.7884,49054.0
2023-05-04 10:00:00,40.18,40.21,39.65,39.69,93500.0,38.8174,38.8464,38.3054,38.344,93500.0
2023-05-04 10:30:00,39.68,39.84,39.45,39.53,81498.0,38.3343,38.4889,38.1121,38.1894,81498.0
2023-05-04 11:00:00,39.52,39.77,39.42,39.43,70315.0,38.1798,38.4213,38.0832,38.0928,70315.0
2023-05-04 11:30:00,39.44,39.51,39.36,39.44,37974.0,38.1025,38.1701,38.0252,38.1025,37974.0
2023-05-04 12:00:00,39.42,39.48,39.29,39.4,32981.0,38.0832,38.1411,37.9576,38.0638,32981.0
2023-05-04 12:30:00,39.41,39.45,39.27,39.43,28518.0,38.0735,38.1121,37.9382,38.0928,28518.0
2023-05-04 13:00:00,39.43,39.44,39.17,39.22,112666.0,38.0928,38.1025,37.8416,37.8899,112666.0
2023-05-04 13:30:00,39.22,39.5,39.21,39.3,117479.0,37.8899,38.1604,37.8803,37.9672,117479.0
2023-05-04 14:00:00,39.3,39.41,39.24,39.38,122044.0,37.9672,38.0735,37.9093,38.0445,122044.0
2023-05-04 14:30:00,39.39,39.39,38.94,39.02,134870.0,38.0542,38.0542,37.6194,37.6967,134870.0
2023-05-04 15:00:00,39.04,39.31,39.0,39.22,225650.0,37.716,37.9769,37.6774,37.8899,225650.0
2023-05-04 15:30:00,39.2,39.39,39.12,39.37,299358.0,37.8706,38.0542,37.7933,38.0349,299358.0
2023-05-05 09:30:00,40.2,40.65,40.04,40.45,80870.0,38.8367,39.2714,38.6821,39.0782,80870.0
2023-05-05 10:00:00,40.47,40.94,40.47,40.67,37521.0,39.0976,39.5516,39.0976,39.2908,37521.0
2023-05-05 10:30:00,40.69,40.73,40.5,40.59,48900.0,39.3101,39.3487,39.1265,39.2135,48900.0
2023-05-05 11:00:00,40.59,40.8,40.5,40.79,28247.0,39.2135,39.4164,39.1265,39.4067,28247.0
2023-05-05 11:30:00,40.8,40.82,40.63,40.72,26621.0,39.4164,39.4357,39.2521,39.3391,26621.0
2023-05-05 12:00:00,40.72,41.02,40.72,40.94,27160.0,39.3391,39.6289,39.3391,39.5516,27160.0
2023-05-05 12:30:00,40.94,40.96,40.64,40.75,33072.0,39.5516,39.5709,39.2618,39.3681,33072.0
2023-05-05 13:00:00,40.77,40.86,40.71,40.85,23143.0,39.3874,39.4743,39.3294,39.4647,23143.0
2023-05-05 13:30:00,40.85,41.06,40.85,41.05,32378.0,39.4647,39.6675,39.4647,39.6579,32378.0
2023-05-05 14:00:00,41.06,41.13,40.97,41.12,33051.0,39.6675,39.7352,39.5806,39.7255,33051.0
2023-05-05 14:30:00,41.11,41.4,41.11,41.27,49761.0,39.7158,39.996,39.7158,39.8704,49761.0
2023-05-05 15:00:00,41.29,41.44,41.28,41.3,55119.0,39.8897,40.0347,39.8801,39.8994,55119.0
2023-05-05 15:30:00,41.3,41.32,41.06,41.08,282058.0,39.8994,39.9187,39.6675,39.6869,282058.0
2023-05-08 09:30:00,41.1,41.22,40.53,40.58,73962.0,39.7062,39.8221,39.1555,39.2038,73962.0
2023-05-08 10:00:00,40.59,40.61,40.2,40.21,77039.0,39.2135,39.2328,38.8367,38.8464,77039.0
2023-05-08 10:30:00,40.22,40.49,40.22,40.39,66727.0,38.856,39.1169,38.856,39.0203,66727.0
2023-05-08 11:00:00,40.4,40.41,39.9,39.93,80993.0,39.0299,39.0396,38.5469,38.5759,80993.0
2023-05-08 11:30:00,39.94,40.21,39.91,40.17,61546.0,38.5855,38.8464,38.5565,38.8077,61546.0
2023-05-08 12:00:00,40.16,40.17,39.94,40.0,58189.0,38.7981,38.8077,38.5855,38.6435,58189.0
2023-05-08 12:30:00,40.01,40.03,39.88,39.92,71723.0,38.6532,38.6725,38.5276,38.5662,71723.0
2023-05-08 13:00:00,39.93,40.07,39.89,40.05,60993.0,38.5759,38.7111,38.5372,38.6918,60993.0
2023-05-08 13:30:00,40.06,40.28,40.0,40.19,49973.0,38.7015,38.914,38.6435,38.827,49973.0
2023-05-08 14:00:00,40.19,40.24,39.99,40.1,46983.0,38.827,38.8754,38.6338,38.7401,46983.0
2023-05-08 14:30:00,40.1,40.15,39.97,40.06,164538.0,38.7401,38.7884,38.6145,38.7015,164538.0
2023-05-08 15:00:00,40.06,40.25,40.05,40.21,91385.0,38.7015,38.885,38.6918,38.8464,91385.0
2023-05-08 15:30:00,40.2,40.2,39.83,39.87,407171.0,38.8367,38.8367,38.4793,38.5179,407171.0
2023-05-09 09:30:00,39.58,39.7,38.69,38.81,238990.0,38.2377,38.3537,37.3779,37.4938,238990.0
2023-05-09 10:00:00,38.78,39.11,38.63,39.0,632708.0,37.4649,37.7837,37.32,37.6774,632708.0
2023-05-09 10:30:00,39.0,39.16,38.72,39.09,147533.0,37.6774,37.832,37.4069,37.7644,147533.0
2023-05-09 11:00:00,39.1,39.25,38.71,38.71,175878.0,37.774,37.9189,37.3972,37.3972,175878.0
2023-05-09 11:30:00,38.7,38.98,38.66,38.74,179192.0,37.3876,37.6581,37.3489,37.4262,179192.0
2023-05-09 12:00:00,38.74,39.4,38.57,39.34,641879.0,37.4262,38.0638,37.262,38.0059,641879.0
2023-05-09 12:30:00,39.36,39.48,39.19,39.3,151809.0,38.0252,38.1411,37.861,37.9672,151809.0
2023-05-09 13:00:00,39.33,39.33,39.03,39.16,88096.0,37.9962,37.9962,37.7064,37.832,88096.0
2023-05-09 13:30:00,39.16,39.54,39.14,39.52,112019.0,37.832,38.1991,37.8127,38.1798,112019.0
2023-05-09 14:00:00,39.53,39.8,39.52,39.8,89350.0,38.1894,38.4503,38.1798,38.4503,89350.0
2023-05-09 14:30:00,39.8,40.03,39.74,39.97,67400.0,38.4503,38.6725,38.3923,38.6145,67400.0
2023-05-09 15:00:00,39.97,40.18,39.86,40.18,109706.0,38.6145,38.8174,38.5082,38.8174,109706.0
2023-05-09 15:30:00,40.17,40.19,39.86,39.92,402954.0,38.8077,38.827,38.5082,38.5662,402954.0
2023-05-10 09:30:00,40.44,40.49,39.12,39.4,100140.0,39.0686,39.1169,37.7933,38.0638,100140.0
2023-05-10 10:00:00,39.43,39.52,38.96,39.08,69735.0,38.0928,38.1798,37.6388,37.7547,69735.0
2023-05-10 10:30:00,39.09,39.26,39.05,39.13,62271.0,37.7644,37.9286,37.7257,37.803,62271.0
2023-05-10 11:00:00,39.15,39.17,39.06,39.1,48592.0,37.8223,37.8416,37.7354,37.774,48592.0
2023-05-10 11:30:00,39.11,39.15,38.99,39.01,59156.0,37.7837,37.8223,37.6677,37.6871,59156.0
2023-05-10 12:00:00,39.01,39.01,38.63,38.64,105010.0,37.6871,37.6871,37.32,37.3296,105010.0
2023-05-10 12:30:00,38.64,38.69,38.47,38.6,76000.0,37.3296,37.3779,37.1654,37.291,76000.0
2023-05-10 13:00:00,38.6,38.61,38.17,38.27,80011.0,37.291,37.3006,36.8756,36.9722,80011.0
2023-05-10 13:30:00,38.26,38.63,38.26,38.59,132293.0,36.9625,37.32,36.9625,37.2813,132293.0
2023-05-10 14:00:00,38.59,38.71,38.53,38.66,127355.0,37.2813,37.3972,37.2233,37.3489,127355.0
2023-05-10 14:30:00,38.66,38.8,38.66,38.69,104942.0,37.3489,37.4842,37.3489,37.3779,104942.0
2023-05-10 15:00:00,38.69,38.92,38.65,38.9,177816.0,37.3779,37.6001,37.3393,37.5808,177816.0
2023-05-10 15:30:00,38.9,39.16,38.83,38.83,275874.0,37.5808,37.832,37.5132,37.5132,275874.0
2023-05-11 09:30:00,38.7,39.21,38.62,39.19,83306.0,37.3876,37.8803,37.3103,37.861,83306.0
2023-05-11 10:00:00,39.14,39.14,38.34,38.41,75382.0,37.8127,37.8127,37.0398,37.1074,75382.0
2023-05-11 10:30:00,38.4,38.76,38.31,38.71,70587.0,37.0978,37.4455,37.0108,37.3972,70587.0
2023-05-11 11:00:00,38.71,38.73,38.43,38.59,55045.0,37.3972,37.4166,37.1267,37.2813,55045.0
2023-05-11 11:30:00,38.59,38.74,38.59,38.67,38379.0,37.2813,37.4262,37.2813,37.3586,38379.0
2023-05-11 12:00:00,38.67,38.71,38.54,38.58,67267.0,37.3586,37.3972,37.233,37.2716,67267.0
2023-05-11 12:30:00,38.58,38.6,38.46,38.56,36615.0,37.2716,37.291,37.1557,37.2523,36615.0
2023-05-11 13:00:00,38.55,38.64,38.52,38.59,35105.0,37.2427,37.3296,37.2137,37.2813,35105.0
2023-05-11 13:30:00,38.58,38.65,38.43,38.52,34941.0,37.2716,37.3393,37.1267,37.2137,34941.0
2023-05-11 14:00:00,38.54,38.65,38.42,38.44,37239.0,37.233,37.3393,37.1171,37.1364,37239.0
2023-05-11 14:30:00,38.44,38.72,38.41,38.71,36259.0,37.1364,37.4069,37.1074,37.3972,36259.0
2023-05-11 15:00:00,38.72,38.76,38.68,38.74,46401.0,37.4069,37.4455,37.3683,37.4262,46401.0
2023-05-11 15:30:00,38.74,38.75,38.58,38.63,173070.0,37.4262,37.4359,37.2716,37.32,173070.0
2023-05-12 09:30:00,38.86,38.86,38.45,38.6,42904.0,37.5422,37.5422,37.1461,37.291,42904.0
2023-05-12 10:00:00,38.53,38.75,38.28,38.67,67964.0,37.2233,37.4359,36.9818,37.3586,67964.0
2023-05-12 10:30:00,38.67,38.96,38.65,38.86,65272.0,37.3586,37.6388,37.3393,37.5422,65272.0
2023-05-12 11:00:00,38.87,39.01,38.77,38.8,49062.0,37.5518,37.6871,37.4552,37.4842,49062.0
2023-05-12 11:30:00,38.79,38.9,38.69,38.85,39068.0,37.4745,37.5808,37.3779,37.5325,39068.0
2023-05-12 12:00:00,38.86,38.86,38.66,38.76,28198.0,37.5422,37.5422,37.3489,37.4455,28198.0
2023-05-12 12:30:00,38.76,38.85,38.67,38.72,26711.0,37.4455,37.5325,37.3586,37.4069,26711.0
2023-05-12 13:00:00,38.71,38.99,38.62,38.98,39165.0,37.3972,37.6677,37.3103,37.6581,39165.0
2023-05-12 13:30:00,38.98,39.04,38.77,38.8,53860.0,37.6581,37.716,37.4552,37.4842,53860.0
2023-05-12 14:00:00,38.79,38.94,38.76,38.81,47220.0,37.4745,37.6194,37.4455,37.4938,47220.0
2023-05-12 14:30:00,38.82,38.96,38.78,38.89,105267.0,37.5035,37.6388,37.4649,37.5711,105267.0
2023-05-12 15:00:00,38.9,39.1,38.86,39.04,82555.0,37.5808,37.774,37.5422,37.716,82555.0
2023-05-12 15:30:00,39.05,39.25,38.99,39.24,237304.0,37.7257,37.9189,37.6677,37.9093,237304.0
2023-05-15 09:30:00,39.31,39.58,39.2,39.43,76707.0,37.9769,38.2377,37.8706,38.0928,76707.0
2023-05-15 10:00:00,39.44,39.65,39.38,39.64,106433.0,38.1025,38.3054,38.0445,38.2957,106433.0
2023-05-15 10:30:00,39.63,39.78,39.61,39.66,82625.0,38.286,38.431,38.2667,38.315,82625.0
2023-05-15 11:00:00,39.66,39.9,39.63,39.88,70833.0,38.315,38.5469,38.286,38.5276,70833.0
2023-05-15 11:30:00,39.88,39.92,39.69,39.73,70102.0,38.5276,38.5662,38.344,38.3826,70102.0
2023-05-15 12:00:00,39.73,39.99,39.68,39.95,89439.0,38.3826,38.6338,38.3343,38.5952,89439.0
2023-05-15 12:30:00,39.96,40.16,39.94,40.14,85783.0,38.6048,38.7981,38.5855,38.7787,85783.0
2023-05-15 13:00:00,40.14,40.23,40.0,40.01,53623.0,38.7787,38.8657,38.6435,38.6532,53623.0
2023-05-15 13:30:00,40.0,40.01,39.85,39.97,57837.0,38.6435,38.6532,38.4986,38.6145,57837.0
2023-05-15 14:00:00,39.97,40.09,39.95,40.08,52118.0,38.6145,38.7304,38.5952,38.7208,52118.0
2023-05-15 14:30:00,40.08,40.1,39.86,39.88,76790.0,38.7208,38.7401,38.5082,38.5276,76790.0
2023-05-15 15:00:00,39.88,40.13,39.86,40.02,240949.0,38.5276,38.7691,38.5082,38.6628,240949.0
2023-05-15 15:30:00,40.01,40.07,39.95,40.05,386078.0,38.6532,38.7111,38.5952,38.6918,386078.0
2023-05-16 09:30:00,39.59,39.97,39.47,39.96,244837.0,38.2474,38.6145,38.1315,38.6048,244837.0
2023-05-16 10:00:00,39.96,39.97,39.35,39.58,89774.0,38.6048,38.6145,38.0155,38.2377,89774.0
2023-05-16 10:30:00,39.58,39.97,39.53,39.92,67707.0,38.2377,38.6145,38.1894,38.5662,67707.0
2023-05-16 11:00:00,39.93,39.95,39.6,39.65,61452.0,38.5759,38.5952,38.2571,38.3054,61452.0
2023-05-16 11:30:00,39.65,39.7,39.46,39.49,70694.0,38.3054,38.3537,38.1218,38.1508,70694.0
2023-05-16 12:00:00,39.48,39.48,39.2,39.3,79362.0,38.1411,38.1411,37.8706,37.9672,79362.0
2023-05-16 12:30:00,39.29,39.49,39.25,39.38,59378.0,37.9576,38.1508,37.9189,38.0445,59378.0
2023-05-16 13:00:00,39.4,39.45,39.25,39.25,158528.0,38.0638,38.1121,37.9189,37.9189,158528.0
2023-05-16 13:30:00,39.27,39.54,39.24,39.45,133204.0,37.9382,38.1991,37.9093,38.1121,133204.0
2023-05-16 14:00:00,39.44,39.48,39.35,39.45,64895.0,38.1025,38.1411,38.0155,38.1121,64895.0
2023-05-16 14:30:00,39.44,39.5,39.38,39.46,59377.0,38.1025,38.1604,38.0445,38.1218,59377.0
2023-05-16 15:00:00,39.46,39.49,39.21,39.34,206225.0,38.1218,38.1508,37.8803,38.0059,206225.0
2023-05-16 15:30:00,39.35,39.42,39.09,39.1,492769.0,38.0155,38.0832,37.7644,37.774,492769.0
2023-05-17 09:30:00,39.4,39.4,39.0,39.17,213121.0,38.0638,38.0638,37.6774,37.8416,213121.0
2023-05-17 10:00:00,39.2,40.35,39.19,40.35,233025.0,37.8706,38.9816,37.861,38.9816,233025.0
2023-05-17 10:30:00,40.35,40.79,40.3,40.64,134582.0,38.9816,39.4067,38.9333,39.2618,134582.0
2023-05-17 11:00:00,40.66,40.66,40.33,40.49,160174.0,39.2811,39.2811,38.9623,39.1169,160174.0
2023-05-17 11:30:00,40.49,40.62,40.31,40.34,131677.0,39.1169,39.2425,38.943,38.972,131677.0
2023-05-17 12:00:00,40.34,40.46,40.25,40.42,108988.0,38.972,39.0879,38.885,39.0492,108988.0
2023-05-17 12:30:00,40.41,40.84,40.41,40.82,97639.0,39.0396,39.455,39.0396,39.4357,97639.0
2023-05-17 13:00:00,40.82,41.08,40.78,41.04,122598.0,39.4357,39.6869,39.397,39.6482,122598.0
2023-05-17 13:30:00,41.03,41.11,40.88,41.07,173722.0,39.6386,39.7158,39.4936,39.6772,173722.0
2023-05-17 14:00:00,41.08,41.18,40.98,41.17,116776.0,39.6869,39.7835,39.5903,39.7738,116776.0
2023-05-17 14:30:00,41.17,41.23,41.06,41.06,98228.0,39.7738,39.8318,39.6675,39.6675,98228.0
2023-05-17 15:00:00,41.06,41.39,41.03,41.22,186703.0,39.6675,39.9864,39.6386,39.8221,186703.0
2023-05-17 15:30:00,41.23,41.58,41.23,41.56,514944.0,39.8318,40.1699,39.8318,40.1506,514944.0
2023-05-18 09:30:00,41.59,41.96,40.94,41.05,198434.0,40.1796,40.537,39.5516,39.6579,198434.0
2023-05-18 10:00:00,41.08,41.5,41.08,41.47,118106.0,39.6869,40.0926,39.6869,40.0636,118106.0
2023-05-18 10:30:00,41.48,41.86,41.48,41.8,125216.0,40.0733,40.4404,40.0733,40.3824,125216.0
2023-05-18 11:00:00,41.8,42.06,41.77,41.98,262672.0,40.3824,40.6336,40.3535,40.5563,262672.0
2023-05-18 11:30:00,41.98,42.19,41.94,42.03,290439.0,40.5563,40.7592,40.5177,40.6046,290439.0
2023-05-18 12:00:00,42.02,42.11,41.48,41.55,406378.0,40.595,40.6819,40.0733,40.1409,406378.0
2023-05-18 12:30:00,41.57,41.63,41.2,41.33,133134.0,40.1602,40.2182,39.8028,39.9284,133134.0
2023-05-18 13:00:00,41.33,41.42,41.17,41.2,179512.0,39.9284,40.0153,39.7738,39.8028,179512.0
2023-05-18 13:30:00,41.2,41.27,40.73,40.79,303181.0,39.8028,39.8704,39.3487,39.4067,303181.0
2023-05-18 14:00:00,40.79,41.07,40.67,41.05,296801.0,39.4067,39.6772,39.2908,39.6579,296801.0
2023-05-18 14:30:00,41.06,41.26,40.76,41.06,300199.0,39.6675,39.8608,39.3777,39.6675,300199.0
2023-05-18 15:00:00,41.06,41.43,40.97,41.42,295632.0,39.6675,40.025,39.5806,40.0153,295632.0
2023-05-18 15:30:00,41.42,41.7,41.37,41.51,649217.0,40.0153,40.2858,39.967,40.1023,649217.0
2023-05-19 09:30:00,30.65,31.96,30.3,31.21,6423010.0,29.6106,30.8761,29.2724,30.1516,6423010.0
2023-05-19 10:00:00,31.23,31.23,30.25,30.94,5215330.0,30.1709,30.1709,29.2241,29.8907,5215330.0
2023-05-19 10:30:00,30.93,31.32,30.6,30.86,3413904.0,29.8811,30.2579,29.5623,29.8135,3413904.0
2023-05-19 11:00:00,30.85,30.92,30.0,30.06,3598953.0,29.8038,29.8714,28.9826,29.0406,3598953.0
2023-05-19 11:30:00,30.05,30.45,29.88,30.15,3524713.0,29.0309,29.4174,28.8667,29.1275,3524713.0
2023-05-19 12:00:00,30.14,30.27,29.9,30.25,1534616.0,29.1179,29.2435,28.886,29.2241,1534616.0
2023-05-19 12:30:00,30.25,30.83,30.1,30.7,1995246.0,29.2241,29.7845,29.0792,29.6589,1995246.0
2023-05-19 13:00:00,30.7,30.86,30.52,30.64,1213148.0,29.6589,29.8135,29.485,29.6009,1213148.0
2023-05-19 13:30:00,30.64,30.8,30.5,30.66,805033.0,29.6009,29.7555,29.4657,29.6202,805033.0
2023-05-19 14:00:00,30.67,30.73,30.0,30.1,1243109.0,29.6299,29.6879,28.9826,29.0792,1243109.0
2023-05-19 14:30:00,30.1,30.29,30.08,30.18,1014728.0,29.0792,29.2628,29.0599,29.1565,1014728.0
2023-05-19 15:00:00,30.18,30.22,30.0,30.03,1454507.0,29.1565,29.1952,28.9826,29.0116,1454507.0
2023-05-19 15:30:00,30.03,30.21,29.98,30.21,2667742.0,29.0116,29.1855,28.9633,29.1855,2667742.0
2023-05-22 09:30:00,29.15,29.7,29.05,29.27,2039301.0,28.1614,28.6928,28.0648,28.2774,2039301.0
2023-05-22 10:00:00,29.25,29.3,28.66,28.82,1637310.0,28.2581,28.3064,27.6881,27.8426,1637310.0
2023-05-22 10:30:00,28.83,28.96,28.64,28.78,927274.0,27.8523,27.9779,27.6687,27.804,927274.0
2023-05-22 11:00:00,28.79,28.92,28.53,28.72,735003.0,27.8137,27.9392,27.5625,27.746,735003.0
2023-05-22 11:30:00,28.72,28.81,28.5,28.51,666721.0,27.746,27.833,27.5335,27.5431,666721.0
2023-05-22 12:00:00,28.5,28.51,28.3,28.36,830904.0,27.5335,27.5431,27.3403,27.3982,830904.0
2023-05-22 12:30:00,28.36,28.41,28.15,28.21,1028467.0,27.3982,27.4465,27.1954,27.2533,1028467.0
2023-05-22 13:00:00,28.21,28.25,27.96,27.99,1159697.0,27.2533,27.292,27.0118,27.0408,1159697.0
2023-05-22 13:30:00,27.99,28.01,27.72,27.88,1240822.0,27.0408,27.0601,26.7799,26.9345,1240822.0
2023-05-22 14:00:00,27.89,28.0,27.79,27.8,774494.0,26.9442,27.0504,26.8476,26.8572,774494.0
2023-05-22 14:30:00,27.8,28.0,27.77,27.8,1045732.0,26.8572,27.0504,26.8282,26.8572,1045732.0
2023-05-22 15:00:00,27.79,27.89,27.7,27.71,1180278.0,26.8476,26.9442,26.7606,26.7703,1180278.0
2023-05-22 15:30:00,27.71,27.8,27.26,27.63,3478939.0,26.7703,26.8572,26.3355,26.693,3478939.0
2023-05-23 09:30:00,27.42,28.14,27.34,28.08,1050530.0,26.4901,27.1857,26.4128,27.1277,1050530.0
2023-05-23 10:00:00,28.07,28.58,27.78,27.81,1160228.0,27.1181,27.6108,26.8379,26.8669,1160228.0
2023-05-23 10:30:00,27.83,27.98,27.54,27.82,638732.0,26.8862,27.0311,26.606,26.8765,638732.0
2023-05-23 11:00:00,27.82,27.87,27.55,27.62,584783.0,26.8765,26.9249,26.6157,26.6833,584783.0
2023-05-23 11:30:00,27.62,27.7,27.47,27.5,371571.0,26.6833,26.7606,26.5384,26.5674,371571.0
2023-05-23 12:00:00,27.5,27.58,27.32,27.42,486225.0,26.5674,26.6447,26.3935,26.4901,486225.0
2023-05-23 12:30:00,27.42,27.43,27.24,27.35,358374.0,26.4901,26.4998,26.3162,26.4225,358374.0
2023-05-23 13:00:00,27.35,27.4,27.18,27.23,278111.0,26.4225,26.4708,26.2583,26.3066,278111.0
2023-05-23 13:30:00,27.22,27.38,27.13,27.33,374879.0,26.2969,26.4515,26.2099,26.4032,374879.0
2023-05-23 14:00:00,27.34,27.45,27.1,27.18,393039.0,26.4128,26.5191,26.181,26.2583,393039.0
2023-05-23 14:30:00,27.18,27.2,27.06,27.14,433602.0,26.2583,26.2776,26.1423,26.2196,433602.0
2023-05-23 15:00:00,27.14,27.2,27.05,27.14,375696.0,26.2196,26.2776,26.1327,26.2196,375696.0
2023-05-23 15:30:00,27.14,27.23,27.06,27.1,1015929.0,26.2196,26.3066,26.1423,26.181,1015929.0
2023-05-24 09:30:00,27.23,27.69,26.76,26.79,731549.0,26.3066,26.751,25.8525,25.8815,731549.0
2023-05-24 10:00:00,26.81,26.85,26.54,26.61,443765.0,25.9008,25.9394,25.64,25.7076,443765.0
2023-05-24 10:30:00,26.62,26.66,26.34,26.52,531237.0,25.7172,25.7559,25.4467,25.6206,531237.0
2023-05-24 11:00:00,26.52,26.54,26.37,26.39,382690.0,25.6206,25.64,25.4757,25.495,382690.0
2023-05-24 11:30:00,26.38,26.49,26.32,26.38,381871.0,25.4854,25.5917,25.4274,25.4854,381871.0
2023-05-24 12:00:00,26.38,26.46,26.12,26.31,415688.0,25.4854,25.5627,25.2342,25.4178,415688.0
2023-05-24 12:30:00,26.31,26.45,26.25,26.36,268200.0,25.4178,25.553,25.3598,25.4661,268200.0
2023-05-24 13:00:00,26.35,26.44,26.28,26.3,222569.0,25.4564,25.5433,25.3888,25.4081,222569.0
2023-05-24 13:30:00,26.29,26.38,26.22,26.32,217235.0,25.3984,25.4854,25.3308,25.4274,217235.0
2023-05-24 14:00:00,26.32,26.4,26.29,26.33,199822.0,25.4274,25.5047,25.3984,25.4371,199822.0
2023-05-24 14:30:00,26.33,26.46,26.3,26.33,200776.0,25.4371,25.5627,25.4081,25.4371,200776.0
2023-05-24 15:00:00,26.32,26.5,26.29,26.41,302955.0,25.4274,25.6013,25.3984,25.5144,302955.0
2023-05-24 15:30:00,26.42,26.47,26.14,26.16,954790.0,25.524,25.5723,25.2535,25.2728,954790.0
2023-05-25 09:30:00,25.84,26.1,25.48,25.5,706378.0,24.9637,25.2149,24.6159,24.6352,706378.0
2023-05-25 10:00:00,25.51,25.92,25.38,25.8,950575.0,24.6449,25.041,24.5193,24.9251,950575.0
2023-05-25 10:30:00,25.83,25.87,25.66,25.82,391232.0,24.954,24.9927,24.7898,24.9444,391232.0
2023-05-25 11:00:00,25.82,25.92,25.67,25.71,263472.0,24.9444,25.041,24.7995,24.8381,263472.0
2023-05-25 11:30:00,25.71,25.8,25.55,25.78,264926.0,24.8381,24.9251,24.6835,24.9057,264926.0
2023-05-25 12:00:00,25.79,26.05,25.77,26.01,190175.0,24.9154,25.1666,24.8961,25.1279,190175.0
2023-05-25 12:30:00,26.01,26.24,25.98,26.08,237760.0,25.1279,25.3501,25.0989,25.1956,237760.0
2023-05-25 13:00:00,26.1,26.21,25.97,26.16,140155.0,25.2149,25.3211,25.0893,25.2728,140155.0
2023-05-25 13:30:00,26.17,26.21,26.12,26.13,111788.0,25.2825,25.3211,25.2342,25.2439,111788.0
2023-05-25 14:00:00,26.14,26.25,25.92,25.98,148166.0,25.2535,25.3598,25.041,25.0989,148166.0
2023-05-25 14:30:00,25.98,26.0,25.77,25.84,142074.0,25.0989,25.1183,24.8961,24.9637,142074.0
2023-05-25 15:00:00,25.84,25.96,25.79,25.95,180135.0,24.9637,25.0796,24.9154,25.07,180135.0
2023-05-25 15:30:00,25.95,25.97,25.79,25.82,515889.0,25.07,25.0893,24.9154,24.9444,515889.0
2023-05-26 09:30:00,25.66,26.06,25.57,25.79,340412.0,24.7898,25.1762,24.7029,24.9154,340412.0
2023-05-26 10:00:00,25.79,26.16,25.78,26.14,268200.0,24.9154,25.2728,24.9057,25.2535,268200.0
2023-05-26 10:30:00,26.15,26.32,26.01,26.27,250394.0,25.2632,25.4274,25.1279,25.3791,250394.0
2023-05-26 11:00:00,26.27,26.31,26.01,26.05,161307.0,25.3791,25.4178,25.1279,25.1666,161307.0
2023-05-26 11:30:00,26.05,26.12,25.9,25.92,133158.0,25.1666,25.2342,25.0217,25.041,133158.0
2023-05-26 12:00:00,25.93,26.29,25.89,26.25,142736.0,25.0506,25.3984,25.012,25.3598,142736.0
2023-05-26 12:30:00,26.25,26.31,26.13,26.23,127382.0,25.3598,25.4178,25.2439,25.3405,127382.0
2023-05-26 13:00:00,26.23,26.43,26.2,26.42,173824.0,25.3405,25.5337,25.3115,25.524,173824.0
2023-05-26 13:30:00,26.43,26.52,26.28,26.36,172703.0,25.5337,25.6206,25.3888,25.4661,172703.0
2023-05-26 14:00:00,26.36,26.36,26.22,26.27,88500.0,25.4661,25.4661,25.3308,25.3791,88500.0
2023-05-26 14:30:00,26.27,26.37,26.26,26.3,110370.0,25.3791,25.4757,25.3695,25.4081,110370.0
2023-05-26 15:00:00,26.3,26.34,26.22,26.27,173714.0,25.4081,25.4467,25.3308,25.3791,173714.0
2023-05-26 15:30:00,26.27,26.3,26.15,26.27,463205.0,25.3791,25.4081,25.2632,25.3791,463205.0
2023-05-30 09:30:00,26.39,26.53,25.83,25.93,301285.0,25.495,25.6303,24.954,25.0506,301285.0
2023-05-30 10:00:00,25.93,26.32,25.82,25.91,220418.0,25.0506,25.4274,24.9444,25.0313,220418.0
2023-05-30 10:30:00,25.9,26.33,25.89,26.21,186611.0,25.0217,25.4371,25.012,25.3211,186611.0
2023-05-30 11:00:00,26.22,26.31,26.11,26.19,123789.0,25.3308,25.4178,25.2245,25.3018,123789.0
2023-05-30 11:30:00,26.19,26.25,26.01,26.25,116382.0,25.3018,25.3598,25.1279,25.3598,116382.0
2023-05-30 12:00:00,26.24,26.27,26.14,26.21,118810.0,25.3501,25.3791,25.2535,25.3211,118810.0
2023-05-30 12:30:00,26.2,26.25,26.05,26.18,83040.0,25.3115,25.3598,25.1666,25.2922,83040.0
2023-05-30 13:00:00,26.18,26.2,25.82,25.84,134307.0,25.2922,25.3115,24.9444,24.9637,134307.0
2023-05-30 13:30:00,25.84,25.84,25.68,25.73,271294.0,24.9637,24.9637,24.8091,24.8574,271294.0
2023-05-30 14:00:00,25.73,25.8,25.67,25.76,136607.0,24.8574,24.9251,24.7995,24.8864,136607.0
2023-05-30 14:30:00,25.76,25.81,25.73,25.76,144825.0,24.8864,24.9347,24.8574,24.8864,144825.0
2023-05-30 15:00:00,25.76,25.96,25.71,25.92,205854.0,24.8864,25.0796,24.8381,25.041,205854.0
2023-05-30 15:30:00,25.92,26.05,25.9,26.03,581375.0,25.041,25.1666,25.0217,25.1473,581375.0
2023-05-31 09:30:00,25.75,25.96,25.35,25.68,321993.0,24.8767,25.0796,24.4903,24.8091,321993.0
2023-05-31 10:00:00,25.67,25.67,25.45,25.53,131947.0,24.7995,24.7995,24.5869,24.6642,131947.0
2023-05-31 10:30:00,25.53,25.59,25.36,25.39,127062.0,24.6642,24.7222,24.5,24.529,127062.0
2023-05-31 11:00:00,25.4,25.47,25.3,25.34,148978.0,24.5386,24.6062,24.442,24.4807,148978.0
2023-05-31 11:30:00,25.34,25.34,25.19,25.24,154086.0,24.4807,24.4807,24.3357,24.384,154086.0
2023-05-31 12:00:00,25.23,25.29,25.19,25.21,163541.0,24.3744,24.4323,24.3357,24.3551,163541.0
2023-05-31 12:30:00,25.21,25.44,25.2,25.27,137004.0,24.3551,24.5773,24.3454,24.413,137004.0
2023-05-31 13:00:00,25.28,25.38,25.23,25.27,146245.0,24.4227,24.5193,24.3744,24.413,146245.0
2023-05-31 13:30:00,25.27,25.36,25.26,25.34,115370.0,24.413,24.5,24.4034,24.4807,115370.0
2023-05-31 14:00:00,25.34,25.54,25.28,25.54,173340.0,24.4807,24.6739,24.4227,24.6739,173340.0
2023-05-31 14:30:00,25.54,25.64,25.5,25.53,157123.0,24.6739,24.7705,24.6352,24.6642,157123.0
2023-05-31 15:00:00,25.52,25.53,25.34,25.36,153880.0,24.6545,24.6642,24.4807,24.5,153880.0
2023-05-31 15:30:00,25.35,25.43,25.27,25.29,525807.0,24.4903,24.5676,24.413,24.4323,525807.0
2023-06-01 09:30:00,25.0,25.33,24.82,25.08,306233.0,24.1522,24.471,23.9783,24.2295,306233.0
2023-06-01 10:00:00,25.07,25.21,24.94,25.12,117411.0,24.2198,24.3551,24.0942,24.2681,117411.0
2023-06-01 10:30:00,25.12,25.41,25.1,25.25,153583.0,24.2681,24.5483,24.2488,24.3937,153583.0
2023-06-01 11:00:00,25.25,25.3,25.17,25.26,110173.0,24.3937,24.442,24.3164,24.4034,110173.0
2023-06-01 11:30:00,25.27,25.34,25.01,25.06,126595.0,24.413,24.4807,24.1618,24.2101,126595.0
2023-06-01 12:00:00,25.05,25.09,24.94,25.08,207095.0,24.2005,24.2391,24.0942,24.2295,207095.0
2023-06-01 12:30:00,25.08,25.14,24.97,25.0,93687.0,24.2295,24.2874,24.1232,24.1522,93687.0
2023-06-01 13:00:00,25.0,25.05,24.96,24.97,83274.0,24.1522,24.2005,24.1135,24.1232,83274.0
2023-06-01 13:30:00,24.98,25.07,24.94,25.02,106479.0,24.1329,24.2198,24.0942,24.1715,106479.0
2023-06-01 14:00:00,25.03,25.09,24.92,24.94,132492.0,24.1812,24.2391,24.0749,24.0942,132492.0
2023-06-01 14:30:00,24.94,24.95,24.77,24.83,237838.0,24.0942,24.1039,23.93,23.9879,237838.0
2023-06-01 15:00:00,24.83,24.89,24.78,24.78,159591.0,23.9879,24.0459,23.9396,23.9396,159591.0
2023-06-01 15:30:00,24.78,24.94,24.76,24.79,714641.0,23.9396,24.0942,23.9203,23.9493,714641.0
2023-06-02 09:30:00,25.49,25.6,25.17,25.22,536756.0,24.6256,24.7318,24.3164,24.3647,536756.0
2023-06-02 10:00:00,25.22,25.22,24.98,25.16,236609.0,24.3647,24.3647,24.1329,24.3068,236609.0
2023-06-02 10:30:00,25.17,25.22,25.06,25.11,171036.0,24.3164,24.3647,24.2101,24.2585,171036.0
2023-06-02 11:00:00,25.11,25.31,25.1,25.21,297795.0,24.2585,24.4517,24.2488,24.3551,297795.0
2023-06-02 11:30:00,25.21,25.24,25.08,25.22,157297.0,24.3551,24.384,24.2295,24.3647,157297.0
2023-06-02 12:00:00,25.23,25.4,25.23,25.37,168322.0,24.3744,24.5386,24.3744,24.5096,168322.0
2023-06-02 12:30:00,25.38,25.54,25.35,25.52,153749.0,24.5193,24.6739,24.4903,24.6545,153749.0
2023-06-02 13:00:00,25.52,25.62,25.51,25.61,106744.0,24.6545,24.7512,24.6449,24.7415,106744.0
2023-06-02 13:30:00,25.61,25.62,25.48,25.51,86616.0,24.7415,24.7512,24.6159,24.6449,86616.0
2023-06-02 14:00:00,25.51,25.61,25.41,25.43,128765.0,24.6449,24.7415,24.5483,24.5676,128765.0
2023-06-02 14:30:00,25.43,25.52,25.4,25.51,100521.0,24.5676,24.6545,24.5386,24.6449,100521.0
2023-06-02 15:00:00,25.51,25.82,25.5,25.81,278602.0,24.6449,24.9444,24.6352,24.9347,278602.0
2023-06-02 15:30:00,25.81,25.98,25.81,25.9,809293.0,24.9347,25.0989,24.9347,25.0217,809293.0
2023-06-05 09:30:00,25.6,25.73,25.53,25.56,187797.0,24.7318,24.8574,24.6642,24.6932,187797.0
2023-06-05 10:00:00,25.58,25.67,25.0,25.1,336435.0,24.7125,24.7995,24.1522,24.2488,336435.0
2023-06-05 10:30:00,25.1,25.27,24.88,24.92,396113.0,24.2488,24.413,24.0363,24.0749,396113.0
2023-06-05 11:00:00,24.92,25.08,24.91,25.04,199994.0,24.0749,24.2295,24.0652,24.1908,199994.0
2023-06-05 11:30:00,25.04,25.09,24.95,24.98,141891.0,24.1908,24.2391,24.1039,24.1329,141891.0
2023-06-05 12:00:00,24.99,25.05,24.92,25.0,149957.0,24.1425,24.2005,24.0749,24.1522,149957.0
2023-06-05 12:30:00,25.0,25.02,24.88,24.93,147212.0,24.1522,24.1715,24.0363,24.0846,147212.0
2023-06-05 13:00:00,24.93,24.98,24.72,24.73,248830.0,24.0846,24.1329,23.8817,23.8913,248830.0
2023-06-05 13:30:00,24.73,24.87,24.67,24.85,228610.0,23.8913,24.0266,23.8334,24.0073,228610.0
2023-06-05 14:00:00,24.86,24.91,24.81,24.83,163220.0,24.0169,24.0652,23.9686,23.9879,163220.0
2023-06-05 14:30:00,24.83,24.83,24.72,24.74,203388.0,23.9879,23.9879,23.8817,23.901,203388.0
2023-06-05 15:00:00,24.74,24.85,24.7,24.71,241254.0,23.901,24.0073,23.8624,23.872,241254.0
2023-06-05 15:30:00,24.71,24.83,24.59,24.63,962970.0,23.872,23.9879,23.7561,23.7947,962970.0
2023-06-06 09:30:00,24.5,25.19,24.44,25.18,436960.0,23.6691,24.3357,23.6112,24.3261,436960.0
2023-06-06 10:00:00,25.19,25.39,25.12,25.29,447464.0,24.3357,24.529,24.2681,24.4323,447464.0
2023-06-06 10:30:00,25.29,25.55,25.29,25.47,289009.0,24.4323,24.6835,24.4323,24.6062,289009.0
2023-06-06 11:00:00,25.49,25.74,25.44,25.64,202523.0,24.6256,24.8671,24.5773,24.7705,202523.0
2023-06-06 11:30:00,25.63,25.8,25.51,25.65,313753.0,24.7608,24.9251,24.6449,24.7801,313753.0
2023-06-06 12:00:00,25.66,25.73,25.55,25.6,170033.0,24.7898,24.8574,24.6835,24.7318,170033.0
2023-06-06 12:30:00,25.59,25.6,25.37,25.41,121191.0,24.7222,24.7318,24.5096,24.5483,121191.0
2023-06-06 13:00:00,25.41,25.44,25.17,25.22,179698.0,24.5483,24.5773,24.3164,24.3647,179698.0
2023-06-06 13:30:00,25.21,25.22,25.07,25.08,155737.0,24.3551,24.3647,24.2198,24.2295,155737.0
2023-06-06 14:00:00,25.07,25.19,25.04,25.17,199863.0,24.2198,24.3357,24.1908,24.3164,199863.0
2023-06-06 14:30:00,25.16,25.24,25.15,25.21,182588.0,24.3068,24.384,24.2971,24.3551,182588.0
2023-06-06 15:00:00,25.22,25.35,25.22,25.33,182127.0,24.3647,24.4903,24.3647,24.471,182127.0
2023-06-06 15:30:00,25.34,25.37,25.17,25.18,599683.0,24.4807,24.5096,24.3164,24.3261,599683.0
2023-06-07 09:30:00,25.27,25.89,25.26,25.86,314188.0,24.413,25.012,24.4034,24.983,314188.0
2023-06-07 10:00:00,25.86,26.0,25.81,25.92,325529.0,24.983,25.1183,24.9347,25.041,325529.0
2023-06-07 10:30:00,25.93,26.16,25.82,26.14,270537.0,25.0506,25.2728,24.9444,25.2535,270537.0
2023-06-07 11:00:00,26.15,26.15,25.93,26.07,126784.0,25.2632,25.2632,25.0506,25.1859,126784.0
2023-06-07 11:30:00,26.08,26.29,26.03,26.15,186840.0,25.1956,25.3984,25.1473,25.2632,186840.0
2023-06-07 12:00:00,26.13,26.21,26.02,26.12,93646.0,25.2439,25.3211,25.1376,25.2342,93646.0
2023-06-07 12:30:00,26.13,26.28,26.1,26.23,115390.0,25.2439,25.3888,25.2149,25.3405,115390.0
2023-06-07 13:00:00,26.23,26.29,26.17,26.24,108599.0,25.3405,25.3984,25.2825,25.3501,108599.0
2023-06-07 13:30:00,26.24,26.35,26.24,26.3,152675.0,25.3501,25.4564,25.3501,25.4081,152675.0
2023-06-07 14:00:00,26.3,26.36,26.19,26.35,118004.0,25.4081,25.4661,25.3018,25.4564,118004.0
2023-06-07 14:30:00,26.35,26.48,26.3,26.44,197478.0,25.4564,25.582,25.4081,25.5433,197478.0
2023-06-07 15:00:00,26.44,26.64,26.36,26.64,285024.0,25.5433,25.7366,25.4661,25.7366,285024.0
2023-06-07 15:30:00,26.64,26.77,26.61,26.67,800877.0,25.7366,25.8622,25.7076,25.7655,800877.0
2023-06-08 09:30:00,26.62,26.74,26.19,26.41,242419.0,25.7172,25.8332,25.3018,25.5144,242419.0
2023-06-08 10:00:00,26.41,26.5,26.04,26.07,176280.0,25.5144,25.6013,25.1569,25.1859,176280.0
2023-06-08 10:30:00,26.08,26.27,26.07,26.14,123331.0,25.1956,25.3791,25.1859,25.2535,123331.0
2023-06-08 11:00:00,26.14,26.18,26.08,26.16,81521.0,25.2535,25.2922,25.1956,25.2728,81521.0
2023-06-08 11:30:00,26.18,26.18,26.03,26.17,127235.0,25.2922,25.2922,25.1473,25.2825,127235.0
2023-06-08 12:00:00,26.16,26.26,26.11,26.18,101194.0,25.2728,25.3695,25.2245,25.2922,101194.0
2023-06-08 12:30:00,26.17,26.27,26.13,26.25,112794.0,25.2825,25.3791,25.2439,25.3598,112794.0
2023-06-08 13:00:00,26.25,26.57,26.23,26.52,144631.0,25.3598,25.6689,25.3405,25.6206,144631.0
2023-06-08 13:30:00,26.52,26.57,26.42,26.55,76520.0,25.6206,25.6689,25.524,25.6496,76520.0
2023-06-08 14:00:00,26.56,26.57,26.47,26.56,58644.0,25.6593,25.6689,25.5723,25.6593,58644.0
2023-06-08 14:30:00,26.56,26.61,26.5,26.55,82404.0,25.6593,25.7076,25.6013,25.6496,82404.0
2023-06-08 15:00:00,26.56,26.57,26.44,26.45,104102.0,25.6593,25.6689,25.5433,25.553,104102.0
2023-06-08 15:30:00,26.45,26.56,26.3,26.51,390783.0,25.553,25.6593,25.4081,25.611,390783.0
2023-06-09 09:30:00,26.62,26.71,26.08,26.15,167380.0,25.7172,25.8042,25.1956,25.2632,167380.0
2023-06-09 10:00:00,26.15,26.26,26.09,26.21,93528.0,25.2632,25.3695,25.2052,25.3211,93528.0
2023-06-09 10:30:00,26.22,26.3,26.1,26.19,101838.0,25.3308,25.4081,25.2149,25.3018,101838.0
2023-06-09 11:00:00,26.18,26.18,25.81,25.88,221903.0,25.2922,25.2922,24.9347,25.0023,221903.0
2023-06-09 11:30:00,25.87,26.03,25.85,26.02,103113.0,24.9927,25.1473,24.9734,25.1376,103113.0
2023-06-09 12:00:00,26.01,26.01,25.9,25.94,55263.0,25.1279,25.1279,25.0217,25.0603,55263.0
2023-06-09 12:30:00,25.93,26.0,25.88,25.92,36470.0,25.0506,25.1183,25.0023,25.041,36470.0
2023-06-09 13:00:00,25.91,25.91,25.79,25.8,47535.0,25.0313,25.0313,24.9154,24.9251,47535.0
2023-06-09 13:30:00,25.79,25.92,25.79,25.82,62395.0,24.9154,25.041,24.9154,24.9444,62395.0
2023-06-09 14:00:00,25.83,25.91,25.79,25.84,112329.0,24.954,25.0313,24.9154,24.9637,112329.0
2023-06-09 14:30:00,25.85,25.86,25.77,25.83,186558.0,24.9734,24.983,24.8961,24.954,186558.0
2023-06-09 15:00:00,25.83,25.92,25.76,25.8,221311.0,24.954,25.041,24.8864,24.9251,221311.0
2023-06-09 15:30:00,25.8,25.85,25.68,25.84,351965.0,24.9251,24.9734,24.8091,24.9637,351965.0
2023-06-12 09:30:00,25.91,26.22,25.72,26.08,195858.0,25.0313,25.3308,24.8478,25.1956,195858.0
2023-06-12 10:00:00,26.08,26.45,26.01,26.13,264288.0,25.1956,25.553,25.1279,25.2439,264288.0
2023-06-12 10:30:00,26.14,26.19,25.97,26.17,132745.0,25.2535,25.3018,25.0893,25.2825,132745.0
2023-06-12 11:00:00,26.18,26.53,26.18,26.53,186579.0,25.2922,25.6303,25.2922,25.6303,186579.0
2023-06-12 11:30:00,26.52,26.64,26.42,26.63,123507.0,25.6206,25.7366,25.524,25.7269,123507.0
2023-06-12 12:00:00,26.63,26.76,26.55,26.68,174995.0,25.7269,25.8525,25.6496,25.7752,174995.0
2023-06-12 12:30:00,26.69,26.75,26.62,26.65,83495.0,25.7849,25.8428,25.7172,25.7462,83495.0
2023-06-12 13:00:00,26.67,26.68,26.51,26.52,73528.0,25.7655,25.7752,25.611,25.6206,73528.0
2023-06-12 13:30:00,26.52,26.56,26.46,26.5,96911.0,25.6206,25.6593,25.5627,25.6013,96911.0
2023-06-12 14:00:00,26.5,26.59,26.43,26.53,73063.0,25.6013,25.6883,25.5337,25.6303,73063.0
2023-06-12 14:30:00,26.53,26.63,26.51,26.54,80443.0,25.6303,25.7269,25.611,25.64,80443.0
2023-06-12 15:00:00,26.54,26.6,26.48,26.57,115507.0,25.64,25.6979,25.582,25.6689,115507.0
2023-06-12 15:30:00,26.57,26.77,26.56,26.75,643328.0,25.6689,25.8622,25.6593,25.8428,643328.0
2023-06-13 09:30:00,26.8,27.08,26.66,26.81,290345.0,25.8911,26.1616,25.7559,25.9008,290345.0
2023-06-13 10:00:00,26.82,26.97,26.76,26.95,98592.0,25.9105,26.0554,25.8525,26.0361,98592.0
2023-06-13 10:30:00,26.97,26.99,26.76,26.79,95650.0,26.0554,26.0747,25.8525,25.8815,95650.0
2023-06-13 11:00:00,26.8,26.82,26.56,26.68,143223.0,25.8911,25.9105,25.6593,25.7752,143223.0
2023-06-13 11:30:00,26.67,26.69,26.53,26.53,66405.0,25.7655,25.7849,25.6303,25.6303,66405.0
2023-06-13 12:00:00,26.51,26.82,26.5,26.82,82288.0,25.611,25.9105,25.6013,25.9105,82288.0
2023-06-13 12:30:00,26.81,26.96,26.79,26.84,80147.0,25.9008,26.0457,25.8815,25.9298,80147.0
2023-06-13 13:00:00,26.86,26.87,26.7,26.75,55303.0,25.9491,25.9588,25.7945,25.8428,55303.0
2023-06-13 13:30:00,26.74,26.74,26.62,26.73,84651.0,25.8332,25.8332,25.7172,25.8235,84651.0
2023-06-13 14:00:00,26.73,26.73,26.59,26.66,73531.0,25.8235,25.8235,25.6883,25.7559,73531.0
2023-06-13 14:30:00,26.66,26.66,26.55,26.64,82223.0,25.7559,25.7559,25.6496,25.7366,82223.0
2023-06-13 15:00:00,26.64,26.79,26.64,26.71,77140.0,25.7366,25.8815,25.7366,25.8042,77140.0
2023-06-13 15:30:00,26.71,26.83,26.64,26.78,486125.0,25.8042,25.9201,25.7366,25.8718,486125.0
2023-06-14 09:30:00,26.95,27.42,26.91,27.13,213455.0,26.0361,26.4901,25.9974,26.2099,213455.0
2023-06-14 10:00:00,27.13,27.25,27.03,27.06,138217.0,26.2099,26.3259,26.1133,26.1423,138217.0
2023-06-14 10:30:00,27.05,27.1,27.01,27.09,90743.0,26.1327,26.181,26.094,26.1713,90743.0
2023-06-14 11:00:00,27.1,27.24,27.06,27.18,127328.0,26.181,26.3162,26.1423,26.2583,127328.0
2023-06-14 11:30:00,27.19,27.3,27.12,27.12,103803.0,26.2679,26.3742,26.2003,26.2003,103803.0
2023-06-14 12:00:00,27.12,27.18,27.08,27.18,91413.0,26.2003,26.2583,26.1616,26.2583,91413.0
2023-06-14 12:30:00,27.18,27.21,27.1,27.16,55709.0,26.2583,26.2872,26.181,26.2389,55709.0
2023-06-14 13:00:00,27.16,27.17,27.05,27.13,85279.0,26.2389,26.2486,26.1327,26.2099,85279.0
2023-06-14 13:30:00,27.13,27.14,27.06,27.11,52246.0,26.2099,26.2196,26.1423,26.1906,52246.0
2023-06-14 14:00:00,27.1,27.1,26.73,26.8,113487.0,26.181,26.181,25.8235,25.8911,113487.0
2023-06-14 14:30:00,26.8,27.15,26.77,27.12,99532.0,25.8911,26.2293,25.8622,26.2003,99532.0
2023-06-14 15:00:00,27.12,27.28,27.1,27.18,140438.0,26.2003,26.3549,26.181,26.2583,140438.0
2023-06-14 15:30:00,27.18,27.24,27.01,27.22,442332.0,26.2583,26.3162,26.094,26.2969,442332.0
2023-06-15 09:30:00,27.06,27.33,27.03,27.28,89443.0,26.1423,26.4032,26.1133,26.3549,89443.0
2023-06-15 10:00:00,27.28,27.68,27.28,27.6,176115.0,26.3549,26.7413,26.3549,26.664,176115.0
2023-06-15 10:30:00,27.6,27.61,27.24,27.31,111192.0,26.664,26.6737,26.3162,26.3838,111192.0
2023-06-15 11:00:00,27.31,27.44,27.21,27.42,89952.0,26.3838,26.5094,26.2872,26.4901,89952.0
2023-06-15 11:30:00,27.43,27.65,27.41,27.64,136610.0,26.4998,26.7123,26.4805,26.7027,136610.0
2023-06-15 12:00:00,27.64,27.76,27.55,27.6,178498.0,26.7027,26.8186,26.6157,26.664,178498.0
2023-06-15 12:30:00,27.6,27.75,27.55,27.69,76637.0,26.664,26.8089,26.6157,26.751,76637.0
2023-06-15 13:00:00,27.69,27.7,27.47,27.5,74619.0,26.751,26.7606,26.5384,26.5674,74619.0
2023-06-15 13:30:00,27.5,27.75,27.5,27.71,76997.0,26.5674,26.8089,26.5674,26.7703,76997.0
2023-06-15 14:00:00,27.71,27.72,27.57,27.64,77289.0,26.7703,26.7799,26.635,26.7027,77289.0
2023-06-15 14:30:00,27.64,27.8,27.62,27.74,121337.0,26.7027,26.8572,26.6833,26.7993,121337.0
2023-06-15 15:00:00,27.75,27.79,27.68,27.72,130163.0,26.8089,26.8476,26.7413,26.7799,130163.0
2023-06-15 15:30:00,27.72,27.81,27.64,27.78,479855.0,26.7799,26.8669,26.7027,26.8379,479855.0
2023-06-16 09:30:00,28.0,28.01,27.36,27.4,494602.0,27.0504,27.0601,26.4321,26.4708,494602.0
2023-06-16 10:00:00,27.41,27.47,27.16,27.23,202039.0,26.4805,26.5384,26.2389,26.3066,202039.0
2023-06-16 10:30:00,27.22,27.31,27.1,27.22,164172.0,26.2969,26.3838,26.181,26.2969,164172.0
2023-06-16 11:00:00,27.22,27.24,27.08,27.15,176393.0,26.2969,26.3162,26.1616,26.2293,176393.0
2023-06-16 11:30:00,27.15,27.27,27.09,27.24,82781.0,26.2293,26.3452,26.1713,26.3162,82781.0
2023-06-16 12:00:00,27.24,27.29,27.19,27.21,84648.0,26.3162,26.3645,26.2679,26.2872,84648.0
2023-06-16 12:30:00,27.22,27.33,27.21,27.27,121719.0,26.2969,26.4032,26.2872,26.3452,121719.0
2023-06-16 13:00:00,27.27,27.32,27.23,27.29,56709.0,26.3452,26.3935,26.3066,26.3645,56709.0
2023-06-16 13:30:00,27.29,27.35,27.23,27.35,53850.0,26.3645,26.4225,26.3066,26.4225,53850.0
2023-06-16 14:00:00,27.35,27.35,27.28,27.29,54260.0,26.4225,26.4225,26.3549,26.3645,54260.0
2023-06-16 14:30:00,27.28,27.28,27.13,27.14,104063.0,26.3549,26.3549,26.2099,26.2196,104063.0
2023-06-16 15:00:00,27.14,27.21,27.08,27.2,131388.0,26.2196,26.2872,26.1616,26.2776,131388.0
2023-06-16 15:30:00,27.2,27.33,27.2,27.21,525496.0,26.2776,26.4032,26.2776,26.2872,525496.0
2023-06-20 09:30:00,27.14,27.15,26.74,26.83,225186.0,26.2196,26.2293,25.8332,25.9201,225186.0
2023-06-20 10:00:00,26.85,26.85,26.59,26.65,168247.0,25.9394,25.9394,25.6883,25.7462,168247.0
2023-06-20 10:30:00,26.66,26.75,26.6,26.73,111341.0,25.7559,25.8428,25.6979,25.8235,111341.0
2023-06-20 11:00:00,26.75,26.79,26.53,26.58,96312.0,25.8428,25.8815,25.6303,25.6786,96312.0
2023-06-20 11:30:00,26.58,26.64,26.55,26.62,89491.0,25.6786,25.7366,25.6496,25.7172,89491.0
2023-06-20 12:00:00,26.61,26.67,26.55,26.65,52092.0,25.7076,25.7655,25.6496,25.7462,52092.0
2023-06-20 12:30:00,26.65,26.65,26.56,26.6,53459.0,25.7462,25.7462,25.6593,25.6979,53459.0
2023-06-20 13:00:00,26.61,26.79,26.61,26.72,75115.0,25.7076,25.8815,25.7076,25.8139,75115.0
2023-06-20 13:30:00,26.72,26.83,26.71,26.82,50732.0,25.8139,25.9201,25.8042,25.9105,50732.0
2023-06-20 14:00:00,26.81,26.84,26.57,26.64,83547.0,25.9008,25.9298,25.6689,25.7366,83547.0
2023-06-20 14:30:00,26.64,26.73,26.58,26.7,128488.0,25.7366,25.8235,25.6786,25.7945,128488.0
2023-06-20 15:00:00,26.7,26.78,26.61,26.76,190248.0,25.7945,25.8718,25.7076,25.8525,190248.0
2023-06-20 15:30:00,26.77,26.79,26.59,26.59,570052.0,25.8622,25.8815,25.6883,25.6883,570052.0
2023-06-21 09:30:00,26.59,26.62,26.32,26.61,158582.0,25.6883,25.7172,25.4274,25.7076,158582.0
2023-06-21 10:00:00,26.62,26.66,26.48,26.59,145555.0,25.7172,25.7559,25.582,25.6883,145555.0
2023-06-21 10:30:00,26.59,26.62,26.35,26.51,97439.0,25.6883,25.7172,25.4564,25.611,97439.0
2023-06-21 11:00:00,26.51,26.61,26.51,26.6,84438.0,25.611,25.7076,25.611,25.6979,84438.0
2023-06-21 11:30:00,26.6,26.6,26.47,26.55,48031.0,25.6979,25.6979,25.5723,25.6496,48031.0
2023-06-21 12:00:00,26.54,26.55,26.45,26.52,65922.0,25.64,25.6496,25.553,25.6206,65922.0
2023-06-21 12:30:00,26.52,26.59,26.48,26.51,63623.0,25.6206,25.6883,25.582,25.611,63623.0
2023-06-21 13:00:00,26.52,26.56,26.44,26.47,52047.0,25.6206,25.6593,25.5433,25.5723,52047.0
2023-06-21 13:30:00,26.47,26.69,26.45,26.69,90756.0,25.5723,25.7849,25.553,25.7849,90756.0
2023-06-21 14:00:00,26.69,26.78,26.65,26.73,76503.0,25.7849,25.8718,25.7462,25.8235,76503.0
2023-06-21 14:30:00,26.74,26.75,26.64,26.69,57782.0,25.8332,25.8428,25.7366,25.7849,57782.0
2023-06-21 15:00:00,26.69,26.7,26.6,26.64,81767.0,25.7849,25.7945,25.6979,25.7366,81767.0
2023-06-21 15:30:00,26.64,26.71,26.55,26.64,333174.0,25.7366,25.8042,25.6496,25.7366,333174.0
2023-06-22 09:30:00,26.72,26.76,26.48,26.69,114232.0,25.8139,25.8525,25.582,25.7849,114232.0
2023-06-22 10:00:00,26.69,26.76,26.51,26.55,87601.0,25.7849,25.8525,25.611,25.6496,87601.0
2023-06-22 10:30:00,26.55,26.6,26.37,26.46,75719.0,25.6496,25.6979,25.4757,25.5627,75719.0
2023-06-22 11:00:00,26.46,26.63,26.42,26.62,44805.0,25.5627,25.7269,25.524,25.7172,44805.0
2023-06-22 11:30:00,26.63,26.75,26.6,26.7,73051.0,25.7269,25.8428,25.6979,25.7945,73051.0
2023-06-22 12:00:00,26.7,26.75,26.66,26.72,44381.0,25.7945,25.8428,25.7559,25.8139,44381.0
2023-06-22 12:30:00,26.71,26.81,26.67,26.68,51065.0,25.8042,25.9008,25.7655,25.7752,51065.0
2023-06-22 13:00:00,26.67,26.68,26.53,26.61,76118.0,25.7655,25.7752,25.6303,25.7076,76118.0
2023-06-22 13:30:00,26.62,26.63,26.48,26.52,42314.0,25.7172,25.7269,25.582,25.6206,42314.0
2023-06-22 14:00:00,26.51,26.54,26.44,26.53,59980.0,25.611,25.64,25.5433,25.6303,59980.0
2023-06-22 14:30:00,26.53,26.6,26.52,26.6,52597.0,25.6303,25.6979,25.6206,25.6979,52597.0
2023-06-22 15:00:00,26.6,26.61,26.38,26.41,67592.0,25.6979,25.7076,25.4854,25.5144,67592.0
2023-06-22 15:30:00,26.4,26.59,26.38,26.48,286522.0,25.5047,25.6883,25.4854,25.582,286522.0
2023-06-23 09:30:00,26.12,26.42,26.01,26.39,146228.0,25.2342,25.524,25.1279,25.495,146228.0
2023-06-23 10:00:00,26.41,26.42,26.1,26.13,92926.0,25.5144,25.524,25.2149,25.2439,92926.0
2023-06-23 10:30:00,26.14,26.34,26.13,26.29,182685.0,25.2535,25.4467,25.2439,25.3984,182685.0
2023-06-23 11:00:00,26.29,26.32,26.07,26.09,86332.0,25.3984,25.4274,25.1859,25.2052,86332.0
2023-06-23 11:30:00,26.09,26.24,26.08,26.14,74599.0,25.2052,25.3501,25.1956,25.2535,74599.0
2023-06-23 12:00:00,26.14,26.18,26.1,26.13,61259.0,25.2535,25.2922,25.2149,25.2439,61259.0
2023-06-23 12:30:00,26.14,26.17,26.1,26.13,50143.0,25.2535,25.2825,25.2149,25.2439,50143.0
2023-06-23 13:00:00,26.14,26.14,26.05,26.12,45728.0,25.2535,25.2535,25.1666,25.2342,45728.0
2023-06-23 13:30:00,26.13,26.15,26.06,26.06,60391.0,25.2439,25.2632,25.1762,25.1762,60391.0
2023-06-23 14:00:00,26.05,26.06,25.87,25.88,128906.0,25.1666,25.1762,24.9927,25.0023,128906.0
2023-06-23 14:30:00,25.88,25.89,25.79,25.82,117399.0,25.0023,25.012,24.9154,24.9444,117399.0
2023-06-23 15:00:00,25.82,25.83,25.73,25.76,204532.0,24.9444,24.954,24.8574,24.8864,204532.0
2023-06-23 15:30:00,25.76,25.96,25.7,25.93,797571.0,24.8864,25.0796,24.8284,25.0506,797571.0
2023-06-26 09:30:00,25.94,26.48,25.94,26.34,124757.0,25.0603,25.582,25.0603,25.4467,124757.0
2023-06-26 10:00:00,26.33,26.4,26.13,26.27,108651.0,25.4371,25.5047,25.2439,25.3791,108651.0
2023-06-26 10:30:00,26.27,26.39,26.13,26.36,120588.0,25.3791,25.495,25.2439,25.4661,120588.0
2023-06-26 11:00:00,26.36,26.58,26.35,26.57,164555.0,25.4661,25.6786,25.4564,25.6689,164555.0
2023-06-26 11:30:00,26.57,26.79,26.55,26.72,103683.0,25.6689,25.8815,25.6496,25.8139,103683.0
2023-06-26 12:00:00,26.72,26.78,26.58,26.64,370556.0,25.8139,25.8718,25.6786,25.7366,370556.0
2023-06-26 12:30:00,26.64,26.76,26.42,26.63,439703.0,25.7366,25.8525,25.524,25.7269,439703.0
2023-06-26 13:00:00,26.61,26.76,26.61,26.66,148120.0,25.7076,25.8525,25.7076,25.7559,148120.0
2023-06-26 13:30:00,26.66,26.66,26.52,26.52,113959.0,25.7559,25.7559,25.6206,25.6206,113959.0
2023-06-26 14:00:00,26.52,26.56,26.48,26.54,121134.0,25.6206,25.6593,25.582,25.64,121134.0
2023-06-26 14:30:00,26.53,26.67,26.52,26.54,119092.0,25.6303,25.7655,25.6206,25.64,119092.0
2023-06-26 15:00:00,26.54,26.55,26.48,26.5,155091.0,25.64,25.6496,25.582,25.6013,155091.0
2023-06-26 15:30:00,26.5,26.53,26.25,26.26,507286.0,25.6013,25.6303,25.3598,25.3695,507286.0
2023-06-27 09:30:00,26.22,26.46,25.98,26.46,122730.0,25.3308,25.5627,25.0989,25.5627,122730.0
2023-06-27 10:00:00,26.49,26.71,26.46,26.51,109555.0,25.5917,25.8042,25.5627,25.611,109555.0
2023-06-27 10:30:00,26.52,26.92,26.44,26.87,139882.0,25.6206,26.0071,25.5433,25.9588,139882.0
2023-06-27 11:00:00,26.89,26.92,26.68,26.79,395405.0,25.9781,26.0071,25.7752,25.8815,395405.0
2023-06-27 11:30:00,26.79,26.85,26.65,26.76,194183.0,25.8815,25.9394,25.7462,25.8525,194183.0
2023-06-27 12:00:00,26.77,26.87,26.72,26.8,126862.0,25.8622,25.9588,25.8139,25.8911,126862.0
2023-06-27 12:30:00,26.8,26.88,26.78,26.83,76844.0,25.8911,25.9684,25.8718,25.9201,76844.0
2023-06-27 13:00:00,26.85,26.97,26.78,26.79,148062.0,25.9394,26.0554,25.8718,25.8815,148062.0
2023-06-27 13:30:00,26.79,26.8,26.69,26.7,87942.0,25.8815,25.8911,25.7849,25.7945,87942.0
2023-06-27 14:00:00,26.7,26.74,26.66,26.71,72234.0,25.7945,25.8332,25.7559,25.8042,72234.0
2023-06-27 14:30:00,26.71,26.71,26.54,26.6,102907.0,25.8042,25.8042,25.64,25.6979,102907.0
2023-06-27 15:00:00,26.61,26.68,26.58,26.67,156390.0,25.7076,25.7752,25.6786,25.7655,156390.0
2023-06-27 15:30:00,26.68,26.7,26.53,26.54,477456.0,25.7752,25.7945,25.6303,25.64,477456.0
2023-06-28 09:30:00,26.48,26.48,26.01,26.1,201416.0,25.582,25.582,25.1279,25.2149,201416.0
2023-06-28 10:00:00,26.11,26.21,26.02,26.18,113076.0,25.2245,25.3211,25.1376,25.2922,113076.0
2023-06-28 10:30:00,26.21,26.28,26.13,26.17,117335.0,25.3211,25.3888,25.2439,25.2825,117335.0
2023-06-28 11:00:00,26.18,26.23,26.08,26.18,79420.0,25.2922,25.3405,25.1956,25.2922,79420.0
2023-06-28 11:30:00,26.18,26.35,26.17,26.31,129750.0,25.2922,25.4564,25.2825,25.4178,129750.0
2023-06-28 12:00:00,26.32,26.42,26.27,26.32,73345.0,25.4274,25.524,25.3791,25.4274,73345.0
2023-06-28 12:30:00,26.33,26.34,26.06,26.09,72477.0,25.4371,25.4467,25.1762,25.2052,72477.0
2023-06-28 13:00:00,26.09,26.17,26.01,26.14,62666.0,25.2052,25.2825,25.1279,25.2535,62666.0
2023-06-28 13:30:00,26.14,26.3,26.11,26.27,73421.0,25.2535,25.4081,25.2245,25.3791,73421.0
2023-06-28 14:00:00,26.27,26.38,26.25,26.37,66416.0,25.3791,25.4854,25.3598,25.4757,66416.0
2023-06-28 14:30:00,26.36,26.4,26.28,26.34,87777.0,25.4661,25.5047,25.3888,25.4467,87777.0
2023-06-28 15:00:00,26.34,26.39,26.27,26.38,95957.0,25.4467,25.495,25.3791,25.4854,95957.0
2023-06-28 15:30:00,26.38,26.44,26.32,26.35,591866.0,25.4854,25.5433,25.4274,25.4564,591866.0
2023-06-29 09:30:00,26.59,26.97,26.48,26.86,240185.0,25.6883,26.0554,25.582,25.9491,240185.0
2023-06-29 10:00:00,26.83,27.02,26.72,26.82,169153.0,25.9201,26.1037,25.8139,25.9105,169153.0
2023-06-29 10:30:00,26.82,26.91,26.69,26.76,99896.0,25.9105,25.9974,25.7849,25.8525,99896.0
2023-06-29 11:00:00,26.75,26.76,26.52,26.58,69900.0,25.8428,25.8525,25.6206,25.6786,69900.0
2023-06-29 11:30:00,26.59,26.66,26.52,26.54,52558.0,25.6883,25.7559,25.6206,25.64,52558.0
2023-06-29 12:00:00,26.54,26.72,26.52,26.65,65771.0,25.64,25.8139,25.6206,25.7462,65771.0
2023-06-29 12:30:00,26.65,26.76,26.64,26.72,88664.0,25.7462,25.8525,25.7366,25.8139,88664.0
2023-06-29 13:00:00,26.73,26.75,26.64,26.69,92129.0,25.8235,25.8428,25.7366,25.7849,92129.0
2023-06-29 13:30:00,26.69,26.8,26.65,26.66,66979.0,25.7849,25.8911,25.7462,25.7559,66979.0
2023-06-29 14:00:00,26.66,26.74,26.59,26.72,68125.0,25.7559,25.8332,25.6883,25.8139,68125.0
2023-06-29 14:30:00,26.72,26.75,26.67,26.72,70553.0,25.8139,25.8428,25.7655,25.8139,70553.0
2023-06-29 15:00:00,26.73,26.87,26.72,26.87,154486.0,25.8235,25.9588,25.8139,25.9588,154486.0
2023-06-29 15:30:00,26.86,26.96,26.71,26.95,604077.0,25.9491,26.0457,25.8042,26.0361,604077.0
2023-06-30 09:30:00,27.12,27.21,26.63,26.83,297101.0,26.2003,26.2872,25.7269,25.9201,297101.0
2023-06-30 10:00:00,26.83,26.91,26.66,26.76,143096.0,25.9201,25.9974,25.7559,25.8525,143096.0
2023-06-30 10:30:00,26.76,26.77,26.36,26.51,194941.0,25.8525,25.8622,25.4661,25.611,194941.0
2023-06-30 11:00:00,26.52,26.7,26.46,26.68,98224.0,25.6206,25.7945,25.5627,25.7752,98224.0
2023-06-30 11:30:00,26.68,26.68,26.5,26.56,114030.0,25.7752,25.7752,25.6013,25.6593,114030.0
2023-06-30 12:00:00,26.55,26.78,26.53,26.78,61052.0,25.6496,25.8718,25.6303,25.8718,61052.0
2023-06-30 12:30:00,26.78,26.9,26.77,26.78,51024.0,25.8718,25.9877,25.8622,25.8718,51024.0
2023-06-30 13:00:00,26.8,26.9,26.78,26.84,33168.0,25.8911,25.9877,25.8718,25.9298,33168.0
2023-06-30 13:30:00,26.84,26.99,26.84,26.96,77302.0,25.9298,26.0747,25.9298,26.0457,77302.0
2023-06-30 14:00:00,26.96,26.98,26.89,26.92,55267.0,26.0457,26.065,25.9781,26.0071,55267.0
2023-06-30 14:30:00,26.92,27.09,26.91,27.04,103529.0,26.0071,26.1713,25.9974,26.123,103529.0
2023-06-30 15:00:00,27.05,27.13,26.98,27.12,106873.0,26.1327,26.2099,26.065,26.2003,106873.0
2023-06-30 15:30:00,27.12,27.15,26.99,27.1,616227.0,26.2003,26.2293,26.0747,26.181,616227.0
2023-07-03 09:30:00,27.37,27.69,27.2,27.29,225550.0,26.4418,26.751,26.2776,26.3645,225550.0
2023-07-03 10:00:00,27.29,27.38,27.12,27.27,90889.0,26.3645,26.4515,26.2003,26.3452,90889.0
2023-07-03 10:30:00,27.29,27.32,27.0,27.08,219685.0,26.3645,26.3935,26.0844,26.1616,219685.0
2023-07-03 11:00:00,27.09,27.13,26.79,26.91,176967.0,26.1713,26.2099,25.8815,25.9974,176967.0
2023-07-03 11:30:00,26.92,26.99,26.81,26.83,105177.0,26.0071,26.0747,25.9008,25.9201,105177.0
2023-07-03 12:00:00,26.83,26.85,26.66,26.67,121364.0,25.9201,25.9394,25.7559,25.7655,121364.0
2023-07-03 12:30:00,26.66,26.73,26.58,26.61,384273.0,25.7559,25.8235,25.6786,25.7076,384273.0
2023-07-05 09:30:00,26.6,26.6,26.04,26.05,277492.0,25.6979,25.6979,25.1569,25.1666,277492.0
2023-07-05 10:00:00,26.05,26.29,26.05,26.08,182396.0,25.1666,25.3984,25.1666,25.1956,182396.0
2023-07-05 10:30:00,26.09,26.42,26.08,26.42,151433.0,25.2052,25.524,25.1956,25.524,151433.0
2023-07-05 11:00:00,26.43,26.43,26.24,26.41,99270.0,25.5337,25.5337,25.3501,25.5144,99270.0
2023-07-05 11:30:00,26.41,26.49,26.32,26.35,78330.0,25.5144,25.5917,25.4274,25.4564,78330.0
2023-07-05 12:00:00,26.34,26.42,26.29,26.32,59636.0,25.4467,25.524,25.3984,25.4274,59636.0
2023-07-05 12:30:00,26.32,26.38,26.29,26.37,46591.0,25.4274,25.4854,25.3984,25.4757,46591.0
2023-07-05 13:00:00,26.37,26.37,26.3,26.34,65652.0,25.4757,25.4757,25.4081,25.4467,65652.0
2023-07-05 13:30:00,26.34,26.4,26.29,26.38,41741.0,25.4467,25.5047,25.3984,25.4854,41741.0
2023-07-05 14:00:00,26.38,26.38,26.18,26.24,71029.0,25.4854,25.4854,25.2922,25.3501,71029.0
2023-07-05 14:30:00,26.24,26.28,26.21,26.26,55935.0,25.3501,25.3888,25.3211,25.3695,55935.0
2023-07-05 15:00:00,26.26,26.3,26.18,26.19,137234.0,25.3695,25.4081,25.2922,25.3018,137234.0
2023-07-05 15:30:00,26.19,26.2,26.01,26.01,748026.0,25.3018,25.3115,25.1279,25.1279,748026.0
2023-07-06 09:30:00,25.82,25.97,25.63,25.7,271787.0,24.9444,25.0893,24.7608,24.8284,271787.0
2023-07-06 10:00:00,25.7,25.76,25.54,25.62,181444.0,24.8284,24.8864,24.6739,24.7512,181444.0
2023-07-06 10:30:00,25.62,25.71,25.54,25.68,131525.0,24.7512,24.8381,24.6739,24.8091,131525.0
2023-07-06 11:00:00,25.68,25.71,25.58,25.62,100565.0,24.8091,24.8381,24.7125,24.7512,100565.0
2023-07-06 11:30:00,25.62,25.8,25.62,25.77,84686.0,24.7512,24.9251,24.7512,24.8961,84686.0
2023-07-06 12:00:00,25.78,25.85,25.72,25.76,71474.0,24.9057,24.9734,24.8478,24.8864,71474.0
2023-07-06 12:30:00,25.77,25.84,25.73,25.82,45844.0,24.8961,24.9637,24.8574,24.9444,45844.0
2023-07-06 13:00:00,25.82,25.87,25.8,25.86,55600.0,24.9444,24.9927,24.9251,24.983,55600.0
2023-07-06 13:30:00,25.86,25.93,25.85,25.91,64069.0,24.983,25.0506,24.9734,25.0313,64069.0
2023-07-06 14:00:00,25.91,25.92,25.82,25.84,43127.0,25.0313,25.041,24.9444,24.9637,43127.0
2023-07-06 14:30:00,25.84,25.91,25.78,25.89,67791.0,24.9637,25.0313,24.9057,25.012,67791.0
2023-07-06 15:00:00,25.89,25.91,25.82,25.9,87076.0,25.012,25.0313,24.9444,25.0217,87076.0
2023-07-06 15:30:00,25.91,25.96,25.81,25.89,390657.0,25.0313,25.0796,24.9347,25.012,390657.0
2023-07-07 09:30:00,25.91,26.06,25.79,25.89,127926.0,25.0313,25.1762,24.9154,25.012,127926.0
2023-07-07 10:00:00,25.91,26.05,25.82,26.01,84429.0,25.0313,25.1666,24.9444,25.1279,84429.0
2023-07-07 10:30:00,26.01,26.11,25.93,26.06,61306.0,25.1279,25.2245,25.0506,25.1762,61306.0
2023-07-07 11:00:00,26.05,26.16,26.04,26.13,83793.0,25.1666,25.2728,25.1569,25.2439,83793.0
2023-07-07 11:30:00,26.14,26.18,26.02,26.05,49735.0,25.2535,25.2922,25.1376,25.1666,49735.0
2023-07-07 12:00:00,26.04,26.06,25.96,26.03,125324.0,25.1569,25.1762,25.0796,25.1473,125324.0
2023-07-07 12:30:00,26.02,26.14,25.92,25.95,137689.0,25.1376,25.2535,25.041,25.07,137689.0
2023-07-07 13:00:00,25.95,26.07,25.94,26.06,86601.0,25.07,25.1859,25.0603,25.1762,86601.0
2023-07-07 13:30:00,26.06,26.06,25.94,25.98,99644.0,25.1762,25.1762,25.0603,25.0989,99644.0
2023-07-07 14:00:00,25.98,26.02,25.94,26.01,84614.0,25.0989,25.1376,25.0603,25.1279,84614.0
2023-07-07 14:30:00,26.01,26.01,25.95,25.98,92702.0,25.1279,25.1279,25.07,25.0989,92702.0
2023-07-07 15:00:00,25.98,25.99,25.88,25.91,164048.0,25.0989,25.1086,25.0023,25.0313,164048.0
2023-07-07 15:30:00,25.91,25.91,25.62,25.67,561861.0,25.0313,25.0313,24.7512,24.7995,561861.0
2023-07-10 09:30:00,25.75,26.32,25.71,26.31,185542.0,24.8767,25.4274,24.8381,25.4178,185542.0
2023-07-10 10:00:00,26.3,26.38,26.21,26.28,146243.0,25.4081,25.4854,25.3211,25.3888,146243.0
2023-07-10 10:30:00,26.27,26.29,26.04,26.06,92339.0,25.3791,25.3984,25.1569,25.1762,92339.0
2023-07-10 11:00:00,26.07,26.19,26.03,26.14,70347.0,25.1859,25.3018,25.1473,25.2535,70347.0
2023-07-10 11:30:00,26.13,26.32,26.11,26.27,49171.0,25.2439,25.4274,25.2245,25.3791,49171.0
2023-07-10 12:00:00,26.27,26.31,26.2,26.29,63928.0,25.3791,25.4178,25.3115,25.3984,63928.0
2023-07-10 12:30:00,26.29,26.32,26.21,26.25,62433.0,25.3984,25.4274,25.3211,25.3598,62433.0
2023-07-10 13:00:00,26.24,26.3,26.23,26.27,33459.0,25.3501,25.4081,25.3405,25.3791,33459.0
2023-07-10 13:30:00,26.27,26.3,26.18,26.21,49817.0,25.3791,25.4081,25.2922,25.3211,49817.0
2023-07-10 14:00:00,26.22,26.25,26.2,26.21,62968.0,25.3308,25.3598,25.3115,25.3211,62968.0
2023-07-10 14:30:00,26.21,26.23,26.11,26.19,47461.0,25.3211,25.3405,25.2245,25.3018,47461.0
2023-07-10 15:00:00,26.19,26.2,26.14,26.16,84238.0,25.3018,25.3115,25.2535,25.2728,84238.0
2023-07-10 15:30:00,26.15,26.22,26.11,26.22,294788.0,25.2632,25.3308,25.2245,25.3308,294788.0
2023-07-11 09:30:00,26.25,26.52,26.25,26.46,132425.0,25.3598,25.6206,25.3598,25.5627,132425.0
2023-07-11 10:00:00,26.47,26.72,26.42,26.71,169556.0,25.5723,25.8139,25.524,25.8042,169556.0
2023-07-11 10:30:00,26.71,26.77,26.58,26.7,88745.0,25.8042,25.8622,25.6786,25.7945,88745.0
2023-07-11 11:00:00,26.7,26.73,26.63,26.67,93700.0,25.7945,25.8235,25.7269,25.7655,93700.0
2023-07-11 11:30:00,26.66,26.72,26.53,26.53,76497.0,25.7559,25.8139,25.6303,25.6303,76497.0
2023-07-11 12:00:00,26.53,26.75,26.52,26.71,47614.0,25.6303,25.8428,25.6206,25.8042,47614.0
2023-07-11 12:30:00,26.72,26.72,26.6,26.64,46372.0,25.8139,25.8139,25.6979,25.7366,46372.0
2023-07-11 13:00:00,26.64,26.73,26.58,26.65,169263.0,25.7366,25.8235,25.6786,25.7462,169263.0
2023-07-11 13:30:00,26.65,26.72,26.63,26.66,65631.0,25.7462,25.8139,25.7269,25.7559,65631.0
2023-07-11 14:00:00,26.67,26.77,26.66,26.72,91263.0,25.7655,25.8622,25.7559,25.8139,91263.0
2023-07-11 14:30:00,26.72,26.74,26.64,26.73,69423.0,25.8139,25.8332,25.7366,25.8235,69423.0
2023-07-11 15:00:00,26.73,26.77,26.67,26.71,98501.0,25.8235,25.8622,25.7655,25.8042,98501.0
2023-07-11 15:30:00,26.7,26.77,26.61,26.68,503178.0,25.7945,25.8622,25.7076,25.7752,503178.0
2023-07-12 09:30:00,26.88,27.0,26.69,26.75,263265.0,25.9684,26.0844,25.7849,25.8428,263265.0
2023-07-12 10:00:00,26.78,26.78,26.47,26.57,229741.0,25.8718,25.8718,25.5723,25.6689,229741.0
2023-07-12 10:30:00,26.58,26.73,26.56,26.65,123822.0,25.6786,25.8235,25.6593,25.7462,123822.0
2023-07-12 11:00:00,26.64,26.72,26.52,26.58,166185.0,25.7366,25.8139,25.6206,25.6786,166185.0
2023-07-12 11:30:00,26.58,26.63,26.44,26.49,139847.0,25.6786,25.7269,25.5433,25.5917,139847.0
2023-07-12 12:00:00,26.49,26.5,26.36,26.48,147714.0,25.5917,25.6013,25.4661,25.582,147714.0
2023-07-12 12:30:00,26.48,26.54,26.43,26.5,75459.0,25.582,25.64,25.5337,25.6013,75459.0
2023-07-12 13:00:00,26.51,26.51,26.31,26.32,96250.0,25.611,25.611,25.4178,25.4274,96250.0
2023-07-12 13:30:00,26.3,26.32,26.18,26.28,127359.0,25.4081,25.4274,25.2922,25.3888,127359.0
2023-07-12 14:00:00,26.27,26.29,26.2,26.21,117508.0,25.3791,25.3984,25.3115,25.3211,117508.0
2023-07-12 14:30:00,26.21,26.24,26.15,26.19,158998.0,25.3211,25.3501,25.2632,25.3018,158998.0
2023-07-12 15:00:00,26.18,26.29,26.09,26.14,180620.0,25.2922,25.3984,25.2052,25.2535,180620.0
2023-07-12 15:30:00,26.14,26.16,25.87,25.88,805465.0,25.2535,25.2728,24.9927,25.0023,805465.0
2023-07-13 09:30:00,25.72,25.8,25.44,25.67,284177.0,25.2359,25.3144,24.9611,25.1868,284177.0
2023-07-13 10:00:00,25.68,25.71,25.46,25.6,128666.0,25.1966,25.226,24.9808,25.1181,128666.0
2023-07-13 10:30:00,25.59,25.66,25.41,25.46,131656.0,25.1083,25.177,24.9317,24.9808,131656.0
2023-07-13 11:00:00,25.46,25.51,25.39,25.49,177753.0,24.9808,25.0298,24.9121,25.0102,177753.0
2023-07-13 11:30:00,25.5,25.52,25.43,25.49,106437.0,25.02,25.0396,24.9513,25.0102,106437.0
2023-07-13 12:00:00,25.5,25.71,25.48,25.65,84625.0,25.02,25.226,25.0004,25.1672,84625.0
2023-07-13 12:30:00,25.64,25.78,25.64,25.76,126503.0,25.1574,25.2947,25.1574,25.2751,126503.0
2023-07-13 13:00:00,25.75,25.75,25.6,25.66,53870.0,25.2653,25.2653,25.1181,25.177,53870.0
2023-07-13 13:30:00,25.65,25.66,25.6,25.64,49395.0,25.1672,25.177,25.1181,25.1574,49395.0
2023-07-13 14:00:00,25.63,25.66,25.6,25.6,60315.0,25.1476,25.177,25.1181,25.1181,60315.0
2023-07-13 14:30:00,25.6,25.61,25.49,25.53,96190.0,25.1181,25.1279,25.0102,25.0494,96190.0
2023-07-13 15:00:00,25.53,25.54,25.49,25.51,102725.0,25.0494,25.0592,25.0102,25.0298,102725.0
2023-07-13 15:30:00,25.52,25.64,25.51,25.61,343083.0,25.0396,25.1574,25.0298,25.1279,343083.0
2023-07-14 09:30:00,25.6,25.6,25.11,25.16,348372.0,25.1181,25.1181,24.6373,24.6864,348372.0
2023-07-14 10:00:00,25.18,25.3,25.11,25.14,130327.0,24.706,24.8238,24.6373,24.6668,130327.0
2023-07-14 10:30:00,25.13,25.32,25.03,25.3,165058.0,24.657,24.8434,24.5588,24.8238,165058.0
2023-07-14 11:00:00,25.31,25.52,25.28,25.52,149627.0,24.8336,25.0396,24.8041,25.0396,149627.0
2023-07-14 11:30:00,25.52,25.58,25.35,25.43,212341.0,25.0396,25.0985,24.8728,24.9513,212341.0
2023-07-14 12:00:00,25.44,25.51,25.41,25.46,94972.0,24.9611,25.0298,24.9317,24.9808,94972.0
2023-07-14 12:30:00,25.46,25.5,25.43,25.49,76272.0,24.9808,25.02,24.9513,25.0102,76272.0
2023-07-14 13:00:00,25.49,25.52,25.41,25.46,178562.0,25.0102,25.0396,24.9317,24.9808,178562.0
2023-07-14 13:30:00,25.46,25.48,25.37,25.42,52482.0,24.9808,25.0004,24.8924,24.9415,52482.0
2023-07-14 14:00:00,25.41,25.46,25.39,25.44,52002.0,24.9317,24.9808,24.9121,24.9611,52002.0
2023-07-14 14:30:00,25.44,25.46,25.36,25.43,48327.0,24.9611,24.9808,24.8826,24.9513,48327.0
2023-07-14 15:00:00,25.42,25.58,25.4,25.51,123772.0,24.9415,25.0985,24.9219,25.0298,123772.0
2023-07-14 15:30:00,25.51,25.54,25.33,25.36,383036.0,25.0298,25.0592,24.8532,24.8826,383036.0
2023-07-17 09:30:00,25.33,25.34,24.88,25.21,212865.0,24.8532,24.863,24.4117,24.7355,212865.0
2023-07-17 10:00:00,25.21,25.38,25.21,25.3,72988.0,24.7355,24.9023,24.7355,24.8238,72988.0
2023-07-17 10:30:00,25.3,25.54,25.26,25.27,85465.0,24.8238,25.0592,24.7845,24.7943,85465.0
2023-07-17 11:00:00,25.26,25.36,25.23,25.28,56582.0,24.7845,24.8826,24.7551,24.8041,56582.0
2023-07-17 11:30:00,25.27,25.35,25.2,25.33,69350.0,24.7943,24.8728,24.7256,24.8532,69350.0
2023-07-17 12:00:00,25.33,25.4,25.26,25.27,61157.0,24.8532,24.9219,24.7845,24.7943,61157.0
2023-07-17 12:30:00,25.27,25.35,25.24,25.31,40620.0,24.7943,24.8728,24.7649,24.8336,40620.0
2023-07-17 13:00:00,25.3,25.35,25.26,25.27,52230.0,24.8238,24.8728,24.7845,24.7943,52230.0
2023-07-17 13:30:00,25.27,25.33,25.23,25.28,65491.0,24.7943,24.8532,24.7551,24.8041,65491.0
2023-07-17 14:00:00,25.29,25.42,25.27,25.35,84165.0,24.814,24.9415,24.7943,24.8728,84165.0
2023-07-17 14:30:00,25.35,25.39,25.32,25.38,100393.0,24.8728,24.9121,24.8434,24.9023,100393.0
2023-07-17 15:00:00,25.38,25.38,25.27,25.3,130112.0,24.9023,24.9023,24.7943,24.8238,130112.0
2023-07-17 15:30:00,25.29,25.38,25.25,25.33,415849.0,24.814,24.9023,24.7747,24.8532,415849.0
2023-07-18 09:30:00,25.49,25.91,25.25,25.85,276298.0,25.0102,25.4223,24.7747,25.3634,276298.0
2023-07-18 10:00:00,25.84,26.05,25.79,26.0,192560.0,25.3536,25.5596,25.3045,25.5106,192560.0
2023-07-18 10:30:00,26.0,26.02,25.79,25.8,248875.0,25.5106,25.5302,25.3045,25.3144,248875.0
2023-07-18 11:00:00,25.8,25.96,25.79,25.86,268402.0,25.3144,25.4713,25.3045,25.3732,268402.0
2023-07-18 11:30:00,25.86,25.86,25.75,25.85,178352.0,25.3732,25.3732,25.2653,25.3634,178352.0
2023-07-18 12:00:00,25.84,25.85,25.5,25.51,85185.0,25.3536,25.3634,25.02,25.0298,85185.0
2023-07-18 12:30:00,25.51,25.61,25.4,25.57,71275.0,25.0298,25.1279,24.9219,25.0887,71275.0
2023-07-18 13:00:00,25.59,25.69,25.57,25.69,59744.0,25.1083,25.2064,25.0887,25.2064,59744.0
2023-07-18 13:30:00,25.68,25.73,25.62,25.73,78147.0,25.1966,25.2457,25.1377,25.2457,78147.0
2023-07-18 14:00:00,25.74,25.85,25.72,25.85,74048.0,25.2555,25.3634,25.2359,25.3634,74048.0
2023-07-18 14:30:00,25.85,25.87,25.77,25.8,108621.0,25.3634,25.383,25.2849,25.3144,108621.0
2023-07-18 15:00:00,25.81,25.88,25.78,25.88,181897.0,25.3242,25.3928,25.2947,25.3928,181897.0
2023-07-18 15:30:00,25.87,26.02,25.81,26.0,590928.0,25.383,25.5302,25.3242,25.5106,590928.0
2023-07-19 09:30:00,26.15,26.19,25.88,26.08,123135.0,25.6578,25.697,25.3928,25.5891,123135.0
2023-07-19 10:00:00,26.08,26.29,26.0,26.17,186276.0,25.5891,25.7951,25.5106,25.6774,186276.0
2023-07-19 10:30:00,26.17,26.23,25.95,25.98,221253.0,25.6774,25.7363,25.4615,25.491,221253.0
2023-07-19 11:00:00,26.0,26.02,25.84,25.94,65357.0,25.5106,25.5302,25.3536,25.4517,65357.0
2023-07-19 11:30:00,25.95,25.96,25.86,25.9,80119.0,25.4615,25.4713,25.3732,25.4125,80119.0
2023-07-19 12:00:00,25.9,26.07,25.87,26.05,99021.0,25.4125,25.5793,25.383,25.5596,99021.0
2023-07-19 12:30:00,26.05,26.17,25.94,26.17,88093.0,25.5596,25.6774,25.4517,25.6774,88093.0
2023-07-19 13:00:00,26.18,26.21,26.1,26.2,52160.0,25.6872,25.7166,25.6087,25.7068,52160.0
2023-07-19 13:30:00,26.19,26.21,26.11,26.21,42442.0,25.697,25.7166,25.6185,25.7166,42442.0
2023-07-19 14:00:00,26.21,26.24,26.11,26.14,48902.0,25.7166,25.7461,25.6185,25.648,48902.0
2023-07-19 14:30:00,26.14,26.22,26.13,26.19,42911.0,25.648,25.7264,25.6381,25.697,42911.0
2023-07-19 15:00:00,26.2,26.24,26.09,26.12,120888.0,25.7068,25.7461,25.5989,25.6283,120888.0
2023-07-19 15:30:00,26.12,26.15,26.05,26.13,404377.0,25.6283,25.6578,25.5596,25.6381,404377.0
2023-07-20 09:30:00,26.26,26.26,25.9,26.04,105418.0,25.7657,25.7657,25.4125,25.5498,105418.0
2023-07-20 10:00:00,26.03,26.06,25.82,25.88,52797.0,25.54,25.5695,25.334,25.3928,52797.0
2023-07-20 10:30:00,25.87,25.9,25.77,25.84,107554.0,25.383,25.4125,25.2849,25.3536,107554.0
2023-07-20 11:00:00,25.83,25.85,25.73,25.75,135887.0,25.3438,25.3634,25.2457,25.2653,135887.0
2023-07-20 11:30:00,25.75,25.88,25.73,25.77,107665.0,25.2653,25.3928,25.2457,25.2849,107665.0
2023-07-20 12:00:00,25.78,25.83,25.73,25.77,52249.0,25.2947,25.3438,25.2457,25.2849,52249.0
2023-07-20 12:30:00,25.77,25.78,25.67,25.68,74924.0,25.2849,25.2947,25.1868,25.1966,74924.0
2023-07-20 13:00:00,25.68,25.7,25.58,25.63,74138.0,25.1966,25.2162,25.0985,25.1476,74138.0
2023-07-20 13:30:00,25.63,25.7,25.59,25.66,55095.0,25.1476,25.2162,25.1083,25.177,55095.0
2023-07-20 14:00:00,25.66,25.74,25.61,25.67,66432.0,25.177,25.2555,25.1279,25.1868,66432.0
2023-07-20 14:30:00,25.66,25.8,25.66,25.77,66137.0,25.177,25.3144,25.177,25.2849,66137.0
2023-07-20 15:00:00,25.77,25.81,25.65,25.68,86467.0,25.2849,25.3242,25.1672,25.1966,86467.0
2023-07-20 15:30:00,25.68,25.78,25.64,25.74,283389.0,25.1966,25.2947,25.1574,25.2555,283389.0
2023-07-21 09:30:00,25.94,25.99,25.36,25.5,223529.0,25.4517,25.5008,24.8826,25.02,223529.0
2023-07-21 10:00:00,25.54,25.59,25.39,25.41,111814.0,25.0592,25.1083,24.9121,24.9317,111814.0
2023-07-21 10:30:00,25.41,25.56,25.35,25.45,169236.0,24.9317,25.0789,24.8728,24.9709,169236.0
2023-07-21 11:00:00,25.45,25.49,25.37,25.46,91562.0,24.9709,25.0102,24.8924,24.9808,91562.0
2023-07-21 11:30:00,25.47,25.5,25.39,25.43,130186.0,24.9906,25.02,24.9121,24.9513,130186.0
2023-07-21 12:00:00,25.43,25.44,25.35,25.36,132590.0,24.9513,24.9611,24.8728,24.8826,132590.0
2023-07-21 12:30:00,25.37,25.44,25.35,25.39,89268.0,24.8924,24.9611,24.8728,24.9121,89268.0
2023-07-21 13:00:00,25.39,25.46,25.37,25.38,54060.0,24.9121,24.9808,24.8924,24.9023,54060.0
2023-07-21 13:30:00,25.37,25.44,25.35,25.42,93905.0,24.8924,24.9611,24.8728,24.9415,93905.0
2023-07-21 14:00:00,25.41,25.41,25.35,25.36,81232.0,24.9317,24.9317,24.8728,24.8826,81232.0
2023-07-21 14:30:00,25.36,25.39,25.32,25.34,141002.0,24.8826,24.9121,24.8434,24.863,141002.0
2023-07-21 15:00:00,25.35,25.36,25.25,25.28,167870.0,24.8728,24.8826,24.7747,24.8041,167870.0
2023-07-21 15:30:00,25.28,25.34,25.26,25.31,378039.0,24.8041,24.863,24.7845,24.8336,378039.0
2023-07-24 09:30:00,25.4,25.88,25.39,25.74,609813.0,24.9219,25.3928,24.9121,25.2555,609813.0
2023-07-24 10:00:00,25.76,25.78,25.48,25.51,156760.0,25.2751,25.2947,25.0004,25.0298,156760.0
2023-07-24 10:30:00,25.52,25.52,25.38,25.48,109639.0,25.0396,25.0396,24.9023,25.0004,109639.0
2023-07-24 11:00:00,25.48,25.6,25.45,25.57,112488.0,25.0004,25.1181,24.9709,25.0887,112488.0
2023-07-24 11:30:00,25.57,25.7,25.56,25.68,79445.0,25.0887,25.2162,25.0789,25.1966,79445.0
2023-07-24 12:00:00,25.67,25.7,25.55,25.66,52532.0,25.1868,25.2162,25.0691,25.177,52532.0
2023-07-24 12:30:00,25.66,25.8,25.58,25.69,206665.0,25.177,25.3144,25.0985,25.2064,206665.0
2023-07-24 13:00:00,25.69,25.83,25.68,25.81,199878.0,25.2064,25.3438,25.1966,25.3242,199878.0
2023-07-24 13:30:00,25.82,25.84,25.63,25.63,45992.0,25.334,25.3536,25.1476,25.1476,45992.0
2023-07-24 14:00:00,25.64,25.69,25.6,25.64,49103.0,25.1574,25.2064,25.1181,25.1574,49103.0
2023-07-24 14:30:00,25.64,25.65,25.56,25.6,57702.0,25.1574,25.1672,25.0789,25.1181,57702.0
2023-07-24 15:00:00,25.61,25.61,25.36,25.36,147439.0,25.1279,25.1279,24.8826,24.8826,147439.0
2023-07-24 15:30:00,25.36,25.51,25.36,25.51,358814.0,24.8826,25.0298,24.8826,25.0298,358814.0
2023-07-25 09:30:00,25.57,25.59,25.24,25.39,171313.0,25.0887,25.1083,24.7649,24.9121,171313.0
2023-07-25 10:00:00,25.4,25.56,25.38,25.39,186104.0,24.9219,25.0789,24.9023,24.9121,186104.0
2023-07-25 10:30:00,25.39,25.49,25.35,25.45,77921.0,24.9121,25.0102,24.8728,24.9709,77921.0
2023-07-25 11:00:00,25.45,25.46,25.32,25.45,91414.0,24.9709,24.9808,24.8434,24.9709,91414.0
2023-07-25 11:30:00,25.45,25.47,25.35,25.38,66214.0,24.9709,24.9906,24.8728,24.9023,66214.0
2023-07-25 12:00:00,25.38,25.4,25.34,25.38,68159.0,24.9023,24.9219,24.863,24.9023,68159.0
2023-07-25 12:30:00,25.38,25.43,25.33,25.34,106239.0,24.9023,24.9513,24.8532,24.863,106239.0
2023-07-25 13:00:00,25.34,25.35,25.25,25.27,98357.0,24.863,24.8728,24.7747,24.7943,98357.0
2023-07-25 13:30:00,25.27,25.31,25.21,25.31,97087.0,24.7943,24.8336,24.7355,24.8336,97087.0
2023-07-25 14:00:00,25.3,25.34,25.28,25.33,62649.0,24.8238,24.863,24.8041,24.8532,62649.0
2023-07-25 14:30:00,25.33,25.39,25.22,25.26,106209.0,24.8532,24.9121,24.7453,24.7845,106209.0
2023-07-25 15:00:00,25.27,25.35,25.22,25.35,125503.0,24.7943,24.8728,24.7453,24.8728,125503.0
2023-07-25 15:30:00,25.34,25.35,25.25,25.27,330746.0,24.863,24.8728,24.7747,24.7943,330746.0
2023-07-26 09:30:00,25.47,26.01,25.43,25.78,314120.0,24.9906,25.5204,24.9513,25.2947,314120.0
2023-07-26 10:00:00,25.75,25.85,25.69,25.83,102662.0,25.2653,25.3634,25.2064,25.3438,102662.0
2023-07-26 10:30:00,25.83,25.88,25.6,25.61,105371.0,25.3438,25.3928,25.1181,25.1279,105371.0
2023-07-26 11:00:00,25.61,25.68,25.53,25.57,88127.0,25.1279,25.1966,25.0494,25.0887,88127.0
2023-07-26 11:30:00,25.58,25.71,25.53,25.71,69802.0,25.0985,25.226,25.0494,25.226,69802.0
2023-07-26 12:00:00,25.71,25.71,25.58,25.63,96649.0,25.226,25.226,25.0985,25.1476,96649.0
2023-07-26 12:30:00,25.63,25.66,25.61,25.66,48633.0,25.1476,25.177,25.1279,25.177,48633.0
2023-07-26 13:00:00,25.67,25.72,25.53,25.55,64090.0,25.1868,25.2359,25.0494,25.0691,64090.0
2023-07-26 13:30:00,25.55,25.62,25.54,25.54,67255.0,25.0691,25.1377,25.0592,25.0592,67255.0
2023-07-26 14:00:00,25.55,25.58,25.48,25.55,86661.0,25.0691,25.0985,25.0004,25.0691,86661.0
2023-07-26 14:30:00,25.55,25.69,25.53,25.56,123487.0,25.0691,25.2064,25.0494,25.0789,123487.0
2023-07-26 15:00:00,25.56,25.66,25.52,25.66,112391.0,25.0789,25.177,25.0396,25.177,112391.0
2023-07-26 15:30:00,25.66,25.82,25.63,25.82,475774.0,25.177,25.334,25.1476,25.334,475774.0
2023-07-27 09:30:00,25.91,25.99,25.74,25.82,144274.0,25.4223,25.5008,25.2555,25.334,144274.0
2023-07-27 10:00:00,25.82,26.06,25.68,26.01,311783.0,25.334,25.5695,25.1966,25.5204,311783.0
2023-07-27 10:30:00,26.01,26.05,25.83,25.84,138499.0,25.5204,25.5596,25.3438,25.3536,138499.0
2023-07-27 11:00:00,25.84,25.84,25.63,25.78,76319.0,25.3536,25.3536,25.1476,25.2947,76319.0
2023-07-27 11:30:00,25.78,25.85,25.74,25.84,32959.0,25.2947,25.3634,25.2555,25.3536,32959.0
2023-07-27 12:00:00,25.86,25.96,25.81,25.96,54532.0,25.3732,25.4713,25.3242,25.4713,54532.0
2023-07-27 12:30:00,25.97,26.0,25.85,25.9,62309.0,25.4812,25.5106,25.3634,25.4125,62309.0
2023-07-27 13:00:00,25.91,25.91,25.65,25.66,58405.0,25.4223,25.4223,25.1672,25.177,58405.0
2023-07-27 13:30:00,25.66,25.66,25.37,25.41,259204.0,25.177,25.177,24.8924,24.9317,259204.0
2023-07-27 14:00:00,25.41,25.45,25.32,25.35,136264.0,24.9317,24.9709,24.8434,24.8728,136264.0
2023-07-27 14:30:00,25.36,25.37,25.18,25.18,184107.0,24.8826,24.8924,24.706,24.706,184107.0
2023-07-27 15:00:00,25.19,25.41,25.17,25.39,121878.0,24.7158,24.9317,24.6962,24.9121,121878.0
2023-07-27 15:30:00,25.39,25.41,25.24,25.34,354061.0,24.9121,24.9317,24.7649,24.863,354061.0
2023-07-28 09:30:00,25.62,26.17,25.62,26.11,292449.0,25.1377,25.6774,25.1377,25.6185,292449.0
2023-07-28 10:00:00,26.11,26.3,26.0,26.08,381454.0,25.6185,25.8049,25.5106,25.5891,381454.0
2023-07-28 10:30:00,26.08,26.28,26.06,26.26,155123.0,25.5891,25.7853,25.5695,25.7657,155123.0
2023-07-28 11:00:00,26.27,26.4,26.19,26.39,99390.0,25.7755,25.9031,25.697,25.8932,99390.0
2023-07-28 11:30:00,26.38,26.4,26.29,26.31,55534.0,25.8834,25.9031,25.7951,25.8148,55534.0
2023-07-28 12:00:00,26.31,26.31,26.11,26.13,77118.0,25.8148,25.8148,25.6185,25.6381,77118.0
2023-07-28 12:30:00,26.13,26.14,26.02,26.07,67528.0,25.6381,25.648,25.5302,25.5793,67528.0
2023-07-28 13:00:00,26.07,26.1,25.98,25.99,55306.0,25.5793,25.6087,25.491,25.5008,55306.0
2023-07-28 13:30:00,25.99,26.07,25.95,26.07,70551.0,25.5008,25.5793,25.4615,25.5793,70551.0
2023-07-28 14:00:00,26.07,26.09,26.0,26.04,52964.0,25.5793,25.5989,25.5106,25.5498,52964.0
2023-07-28 14:30:00,26.03,26.13,26.01,26.1,82151.0,25.54,25.6381,25.5204,25.6087,82151.0
2023-07-28 15:00:00,26.1,26.19,26.09,26.16,160848.0,25.6087,25.697,25.5989,25.6676,160848.0
2023-07-28 15:30:00,26.16,26.27,26.14,26.27,433048.0,25.6676,25.7755,25.648,25.7755,433048.0
2023-07-31 09:30:00,26.4,26.68,26.34,26.41,231466.0,25.9031,26.1778,25.8442,25.9129,231466.0
2023-07-31 10:00:00,26.41,26.63,26.37,26.54,131173.0,25.9129,26.1287,25.8736,26.0404,131173.0
2023-07-31 10:30:00,26.54,26.59,26.46,26.48,239051.0,26.0404,26.0895,25.9619,25.9816,239051.0
2023-07-31 11:00:00,26.49,26.51,26.38,26.49,102457.0,25.9914,26.011,25.8834,25.9914,102457.0
2023-07-31 11:30:00,26.5,26.52,26.42,26.43,76894.0,26.0012,26.0208,25.9227,25.9325,76894.0
2023-07-31 12:00:00,26.43,26.54,26.43,26.49,132414.0,25.9325,26.0404,25.9325,25.9914,132414.0
2023-07-31 12:30:00,26.48,26.5,26.42,26.46,56362.0,25.9816,26.0012,25.9227,25.9619,56362.0
2023-07-31 13:00:00,26.46,26.47,26.38,26.43,46060.0,25.9619,25.9717,25.8834,25.9325,46060.0
2023-07-31 13:30:00,26.44,26.6,26.44,26.49,146085.0,25.9423,26.0993,25.9423,25.9914,146085.0
2023-07-31 14:00:00,26.49,26.52,26.42,26.45,85619.0,25.9914,26.0208,25.9227,25.9521,85619.0
2023-07-31 14:30:00,26.45,26.52,26.43,26.49,94119.0,25.9521,26.0208,25.9325,25.9914,94119.0
2023-07-31 15:00:00,26.5,26.64,26.47,26.61,134672.0,26.0012,26.1385,25.9717,26.1091,134672.0
2023-07-31 15:30:00,26.61,26.89,26.6,26.87,713115.0,26.1091,26.3838,26.0993,26.3642,713115.0
2023-08-01 09:30:00,26.69,26.72,26.4,26.59,159379.0,26.1876,26.217,25.9031,26.0895,159379.0
2023-08-01 10:00:00,26.58,26.7,26.32,26.33,106327.0,26.0797,26.1974,25.8246,25.8344,106327.0
2023-08-01 10:30:00,26.31,26.43,26.22,26.27,275529.0,25.8148,25.9325,25.7264,25.7755,275529.0
2023-08-01 11:00:00,26.28,26.35,26.12,26.17,94152.0,25.7853,25.854,25.6283,25.6774,94152.0
2023-08-01 11:30:00,26.17,26.24,26.11,26.19,83436.0,25.6774,25.7461,25.6185,25.697,83436.0
2023-08-01 12:00:00,26.2,26.3,26.13,26.3,172339.0,25.7068,25.8049,25.6381,25.8049,172339.0
2023-08-01 12:30:00,26.32,26.42,26.27,26.32,66235.0,25.8246,25.9227,25.7755,25.8246,66235.0
2023-08-01 13:00:00,26.32,26.4,26.31,26.33,49482.0,25.8246,25.9031,25.8148,25.8344,49482.0
2023-08-01 13:30:00,26.34,26.39,26.32,26.36,47636.0,25.8442,25.8932,25.8246,25.8638,47636.0
2023-08-01 14:00:00,26.36,26.43,26.32,26.33,100944.0,25.8638,25.9325,25.8246,25.8344,100944.0
2023-08-01 14:30:00,26.33,26.35,26.22,26.3,70333.0,25.8344,25.854,25.7264,25.8049,70333.0
2023-08-01 15:00:00,26.3,26.34,26.22,26.23,101626.0,25.8049,25.8442,25.7264,25.7363,101626.0
2023-08-01 15:30:00,26.23,26.27,26.14,26.14,563151.0,25.7363,25.7755,25.648,25.648,563151.0
2023-08-02 09:30:00,25.98,26.03,25.76,25.93,91344.0,25.491,25.54,25.2751,25.4419,91344.0
2023-08-02 10:00:00,25.93,26.07,25.77,25.88,173317.0,25.4419,25.5793,25.2849,25.3928,173317.0
2023-08-02 10:30:00,25.9,26.03,25.6,25.62,90200.0,25.4125,25.54,25.1181,25.1377,90200.0
2023-08-02 11:00:00,25.62,25.72,25.52,25.72,195030.0,25.1377,25.2359,25.0396,25.2359,195030.0
2023-08-02 11:30:00,25.71,25.73,25.54,25.56,60024.0,25.226,25.2457,25.0592,25.0789,60024.0
2023-08-02 12:00:00,25.56,25.61,25.46,25.49,73022.0,25.0789,25.1279,24.9808,25.0102,73022.0
2023-08-02 12:30:00,25.5,25.6,25.48,25.51,71070.0,25.02,25.1181,25.0004,25.0298,71070.0
2023-08-02 13:00:00,25.52,25.54,25.47,25.54,70028.0,25.0396,25.0592,24.9906,25.0592,70028.0
2023-08-02 13:30:00,25.54,25.57,25.38,25.39,117277.0,25.0592,25.0887,24.9023,24.9121,117277.0
2023-08-02 14:00:00,25.39,25.42,25.32,25.35,88127.0,24.9121,24.9415,24.8434,24.8728,88127.0
2023-08-02 14:30:00,25.34,25.52,25.3,25.49,161095.0,24.863,25.0396,24.8238,25.0102,161095.0
2023-08-02 15:00:00,25.5,25.58,25.45,25.51,186475.0,25.02,25.0985,24.9709,25.0298,186475.0
2023-08-02 15:30:00,25.51,25.71,25.5,25.68,590081.0,25.0298,25.226,25.02,25.1966,590081.0
2023-08-03 09:30:00,25.6,25.73,25.4,25.45,114267.0,25.1181,25.2457,24.9219,24.9709,114267.0
2023-08-03 10:00:00,25.45,25.53,25.12,25.29,182637.0,24.9709,25.0494,24.6472,24.814,182637.0
2023-08-03 10:30:00,25.29,25.48,25.25,25.45,68635.0,24.814,25.0004,24.7747,24.9709,68635.0
2023-08-03 11:00:00,25.44,25.48,25.37,25.46,60368.0,24.9611,25.0004,24.8924,24.9808,60368.0
2023-08-03 11:30:00,25.45,25.45,25.3,25.43,52104.0,24.9709,24.9709,24.8238,24.9513,52104.0
2023-08-03 12:00:00,25.44,25.58,25.4,25.51,93050.0,24.9611,25.0985,24.9219,25.0298,93050.0
2023-08-03 12:30:00,25.51,25.68,25.46,25.65,72460.0,25.0298,25.1966,24.9808,25.1672,72460.0
2023-08-03 13:00:00,25.65,25.79,25.61,25.77,65719.0,25.1672,25.3045,25.1279,25.2849,65719.0
2023-08-03 13:30:00,25.77,25.82,25.69,25.76,48698.0,25.2849,25.334,25.2064,25.2751,48698.0
2023-08-03 14:00:00,25.77,25.86,25.76,25.85,110902.0,25.2849,25.3732,25.2751,25.3634,110902.0
2023-08-03 14:30:00,25.85,25.9,25.77,25.88,75292.0,25.3634,25.4125,25.2849,25.3928,75292.0
2023-08-03 15:00:00,25.88,25.89,25.71,25.77,78091.0,25.3928,25.4027,25.226,25.2849,78091.0
2023-08-03 15:30:00,25.77,25.83,25.69,25.79,308457.0,25.2849,25.3438,25.2064,25.3045,308457.0
2023-08-04 09:30:00,25.99,26.0,25.5,25.89,118243.0,25.5008,25.5106,25.02,25.4027,118243.0
2023-08-04 10:00:00,25.89,25.97,25.76,25.93,116318.0,25.4027,25.4812,25.2751,25.4419,116318.0
2023-08-04 10:30:00,25.95,25.95,25.74,25.84,148571.0,25.4615,25.4615,25.2555,25.3536,148571.0
2023-08-04 11:00:00,25.84,25.87,25.73,25.85,60652.0,25.3536,25.383,25.2457,25.3634,60652.0
2023-08-04 11:30:00,25.85,25.93,25.78,25.93,53732.0,25.3634,25.4419,25.2947,25.4419,53732.0
2023-08-04 12:00:00,25.93,26.0,25.86,25.99,54708.0,25.4419,25.5106,25.3732,25.5008,54708.0
2023-08-04 12:30:00,25.99,26.07,25.98,26.07,45219.0,25.5008,25.5793,25.491,25.5793,45219.0
2023-08-04 13:00:00,26.07,26.08,25.89,25.96,132906.0,25.5793,25.5891,25.4027,25.4713,132906.0
2023-08-04 13:30:00,25.96,25.97,25.84,25.86,70810.0,25.4713,25.4812,25.3536,25.3732,70810.0
2023-08-04 14:00:00,25.85,25.85,25.66,25.71,55569.0,25.3634,25.3634,25.177,25.226,55569.0
2023-08-04 14:30:00,25.7,25.76,25.64,25.74,102052.0,25.2162,25.2751,25.1574,25.2555,102052.0
2023-08-04 15:00:00,25.73,25.77,25.66,25.76,137162.0,25.2457,25.2849,25.177,25.2751,137162.0
2023-08-04 15:30:00,25.76,25.89,25.73,25.89,449951.0,25.2751,25.4027,25.2457,25.4027,449951.0
2023-08-07 09:30:00,25.96,26.17,25.78,25.82,90994.0,25.4713,25.6774,25.2947,25.334,90994.0
2023-08-07 10:00:00,25.82,26.04,25.73,26.01,111986.0,25.334,25.5498,25.2457,25.5204,111986.0
2023-08-07 10:30:00,26.02,26.17,25.94,26.15,89737.0,25.5302,25.6774,25.4517,25.6578,89737.0
2023-08-07 11:00:00,26.14,26.15,25.92,25.93,103960.0,25.648,25.6578,25.4321,25.4419,103960.0
2023-08-07 11:30:00,25.94,25.96,25.83,25.91,51353.0,25.4517,25.4713,25.3438,25.4223,51353.0
2023-08-07 12:00:00,25.91,25.95,25.87,25.91,43703.0,25.4223,25.4615,25.383,25.4223,43703.0
2023-08-07 12:30:00,25.91,25.94,25.85,25.89,50087.0,25.4223,25.4517,25.3634,25.4027,50087.0
2023-08-07 13:00:00,25.89,25.91,25.82,25.83,41020.0,25.4027,25.4223,25.334,25.3438,41020.0
2023-08-07 13:30:00,25.83,25.93,25.81,25.92,65186.0,25.3438,25.4419,25.3242,25.4321,65186.0
2023-08-07 14:00:00,25.93,26.01,25.92,25.94,55321.0,25.4419,25.5204,25.4321,25.4517,55321.0
2023-08-07 14:30:00,25.94,25.98,25.89,25.95,68568.0,25.4517,25.491,25.4027,25.4615,68568.0
2023-08-07 15:00:00,25.95,26.01,25.91,25.99,104814.0,25.4615,25.5204,25.4223,25.5008,104814.0
2023-08-07 15:30:00,25.99,26.11,25.98,26.04,497010.0,25.5008,25.6185,25.491,25.5498,497010.0
2023-08-08 09:30:00,25.58,25.7,25.4,25.66,211244.0,25.0985,25.2162,24.9219,25.177,211244.0
2023-08-08 10:00:00,25.63,25.64,25.32,25.43,80512.0,25.1476,25.1574,24.8434,24.9513,80512.0
2023-08-08 10:30:00,25.44,25.65,25.22,25.55,199569.0,24.9611,25.1672,24.7453,25.0691,199569.0
2023-08-08 11:00:00,25.55,25.68,25.49,25.65,84498.0,25.0691,25.1966,25.0102,25.1672,84498.0
2023-08-08 11:30:00,25.65,25.69,25.54,25.69,44338.0,25.1672,25.2064,25.0592,25.2064,44338.0
2023-08-08 12:00:00,25.69,25.92,25.68,25.92,99702.0,25.2064,25.4321,25.1966,25.4321,99702.0
2023-08-08 12:30:00,25.92,26.03,25.87,25.89,190014.0,25.4321,25.54,25.383,25.4027,190014.0
2023-08-08 13:00:00,25.89,25.99,25.89,25.92,72125.0,25.4027,25.5008,25.4027,25.4321,72125.0
2023-08-08 13:30:00,25.92,26.02,25.84,25.99,73611.0,25.4321,25.5302,25.3536,25.5008,73611.0
2023-08-08 14:00:00,25.98,26.07,25.95,26.01,61537.0,25.491,25.5793,25.4615,25.5204,61537.0
2023-08-08 14:30:00,26.02,26.07,25.95,26.04,70560.0,25.5302,25.5793,25.4615,25.5498,70560.0
2023-08-08 15:00:00,26.04,26.09,26.02,26.08,103343.0,25.5498,25.5989,25.5302,25.5891,103343.0
2023-08-08 15:30:00,26.08,26.26,26.04,26.18,592535.0,25.5891,25.7657,25.5498,25.6872,592535.0
2023-08-09 09:30:00,26.03,26.33,25.85,26.33,102882.0,25.54,25.8344,25.3634,25.8344,102882.0
2023-08-09 10:00:00,26.3,26.35,26.22,26.32,52836.0,25.8049,25.854,25.7264,25.8246,52836.0
2023-08-09 10:30:00,26.33,26.46,26.29,26.29,130667.0,25.8344,25.9619,25.7951,25.7951,130667.0
2023-08-09 11:00:00,26.29,26.31,25.98,25.98,61382.0,25.7951,25.8148,25.491,25.491,61382.0
2023-08-09 11:30:00,25.97,25.97,25.74,25.81,91039.0,25.4812,25.4812,25.2555,25.3242,91039.0
2023-08-09 12:00:00,25.8,25.91,25.76,25.9,68746.0,25.3144,25.4223,25.2751,25.4125,68746.0
2023-08-09 12:30:00,25.89,25.92,25.82,25.87,41050.0,25.4027,25.4321,25.334,25.383,41050.0
2023-08-09 13:00:00,25.87,25.97,25.84,25.94,35793.0,25.383,25.4812,25.3536,25.4517,35793.0
2023-08-09 13:30:00,25.95,25.97,25.87,25.91,121467.0,25.4615,25.4812,25.383,25.4223,121467.0
2023-08-09 14:00:00,25.91,25.96,25.86,25.91,69169.0,25.4223,25.4713,25.3732,25.4223,69169.0
2023-08-09 14:30:00,25.91,25.94,25.84,25.86,98619.0,25.4223,25.4517,25.3536,25.3732,98619.0
2023-08-09 15:00:00,25.86,25.91,25.82,25.88,119335.0,25.3732,25.4223,25.334,25.3928,119335.0
2023-08-09 15:30:00,25.89,25.9,25.64,25.71,389488.0,25.4027,25.4125,25.1574,25.226,389488.0
2023-08-10 09:30:00,25.96,26.28,25.82,26.27,175726.0,25.4713,25.7853,25.334,25.7755,175726.0
2023-08-10 10:00:00,26.27,26.5,26.22,26.26,170921.0,25.7755,26.0012,25.7264,25.7657,170921.0
2023-08-10 10:30:00,26.25,26.25,25.92,26.14,96681.0,25.7559,25.7559,25.4321,25.648,96681.0
2023-08-10 11:00:00,26.13,26.17,25.96,26.01,78239.0,25.6381,25.6774,25.4713,25.5204,78239.0
2023-08-10 11:30:00,26.01,26.05,25.8,25.92,250047.0,25.5204,25.5596,25.3144,25.4321,250047.0
2023-08-10 12:00:00,25.92,25.94,25.68,25.84,157344.0,25.4321,25.4517,25.1966,25.3536,157344.0
2023-08-10 12:30:00,25.84,25.92,25.82,25.89,165230.0,25.3536,25.4321,25.334,25.4027,165230.0
2023-08-10 13:00:00,25.88,25.89,25.66,25.76,120633.0,25.3928,25.4027,25.177,25.2751,120633.0
2023-08-10 13:30:00,25.76,25.76,25.59,25.61,105528.0,25.2751,25.2751,25.1083,25.1279,105528.0
2023-08-10 14:00:00,25.6,25.78,25.6,25.75,86584.0,25.1181,25.2947,25.1181,25.2653,86584.0
2023-08-10 14:30:00,25.75,25.8,25.65,25.76,167771.0,25.2653,25.3144,25.1672,25.2751,167771.0
2023-08-10 15:00:00,25.77,25.77,25.49,25.52,209269.0,25.2849,25.2849,25.0102,25.0396,209269.0
2023-08-10 15:30:00,25.52,25.52,25.31,25.35,770660.0,25.0396,25.0396,24.8336,24.8728,770660.0
2023-08-11 09:30:00,25.46,25.64,25.36,25.49,312600.0,24.9808,25.1574,24.8826,25.0102,312600.0
2023-08-11 10:00:00,25.49,25.74,25.48,25.64,216432.0,25.0102,25.2555,25.0004,25.1574,216432.0
2023-08-11 10:30:00,25.64,25.77,25.52,25.52,166336.0,25.1574,25.2849,25.0396,25.0396,166336.0
2023-08-11 11:00:00,25.53,25.6,25.51,25.57,53001.0,25.0494,25.1181,25.0298,25.0887,53001.0
2023-08-11 11:30:00,25.56,25.56,25.4,25.5,150327.0,25.0789,25.0789,24.9219,25.02,150327.0
2023-08-11 12:00:00,25.5,25.57,25.4,25.41,74216.0,25.02,25.0887,24.9219,24.9317,74216.0
2023-08-11 12:30:00,25.42,25.48,25.31,25.34,70954.0,24.9415,25.0004,24.8336,24.863,70954.0
2023-08-11 13:00:00,25.33,25.48,25.31,25.48,75770.0,24.8532,25.0004,24.8336,25.0004,75770.0
2023-08-11 13:30:00,25.48,25.49,25.39,25.43,93555.0,25.0004,25.0102,24.9121,24.9513,93555.0
2023-08-11 14:00:00,25.43,25.43,25.31,25.39,81990.0,24.9513,24.9513,24.8336,24.9121,81990.0
2023-08-11 14:30:00,25.39,25.4,25.28,25.29,103418.0,24.9121,24.9219,24.8041,24.814,103418.0
2023-08-11 15:00:00,25.29,25.47,25.26,25.42,187093.0,24.814,24.9906,24.7845,24.9415,187093.0
2023-08-11 15:30:00,25.42,25.42,25.29,25.37,403401.0,24.9415,24.9415,24.814,24.8924,403401.0
2023-08-14 09:30:00,25.25,25.56,25.23,25.4,230804.0,24.7747,25.0789,24.7551,24.9219,230804.0
2023-08-14 10:00:00,25.41,25.48,25.27,25.42,72282.0,24.9317,25.0004,24.7943,24.9415,72282.0
2023-08-14 10:30:00,25.43,25.61,25.35,25.37,124874.0,24.9513,25.1279,24.8728,24.8924,124874.0
2023-08-14 11:00:00,25.37,25.38,25.25,25.33,106906.0,24.8924,24.9023,24.7747,24.8532,106906.0
2023-08-14 11:30:00,25.32,25.44,25.31,25.39,53362.0,24.8434,24.9611,24.8336,24.9121,53362.0
2023-08-14 12:00:00,25.39,25.43,25.13,25.18,208237.0,24.9121,24.9513,24.657,24.706,208237.0
2023-08-14 12:30:00,25.18,25.32,25.16,25.21,233478.0,24.706,24.8434,24.6864,24.7355,233478.0
2023-08-14 13:00:00,25.21,25.29,25.18,25.28,119615.0,24.7355,24.814,24.706,24.8041,119615.0
2023-08-14 13:30:00,25.28,25.35,25.21,25.33,230006.0,24.8041,24.8728,24.7355,24.8532,230006.0
2023-08-14 14:00:00,25.33,25.5,25.32,25.42,102796.0,24.8532,25.02,24.8434,24.9415,102796.0
2023-08-14 14:30:00,25.43,25.43,25.33,25.36,146363.0,24.9513,24.9513,24.8532,24.8826,146363.0
2023-08-14 15:00:00,25.36,25.46,25.33,25.46,166189.0,24.8826,24.9808,24.8532,24.9808,166189.0
2023-08-14 15:30:00,25.46,25.63,25.45,25.62,399272.0,24.9808,25.1476,24.9709,25.1377,399272.0
2023-08-15 09:30:00,25.12,25.36,24.91,25.06,446637.0,24.6472,24.8826,24.4411,24.5883,446637.0
2023-08-15 10:00:00,25.08,25.13,24.91,25.1,168884.0,24.6079,24.657,24.4411,24.6275,168884.0
2023-08-15 10:30:00,25.11,25.34,25.05,25.28,125946.0,24.6373,24.863,24.5785,24.8041,125946.0
2023-08-15 11:00:00,25.27,25.51,25.2,25.51,73885.0,24.7943,25.0298,24.7256,25.0298,73885.0
2023-08-15 11:30:00,25.51,25.53,25.35,25.39,149426.0,25.0298,25.0494,24.8728,24.9121,149426.0
2023-08-15 12:00:00,25.39,25.41,25.23,25.27,129130.0,24.9121,24.9317,24.7551,24.7943,129130.0
2023-08-15 12:30:00,25.26,25.38,25.19,25.36,96117.0,24.7845,24.9023,24.7158,24.8826,96117.0
2023-08-15 13:00:00,25.34,25.43,25.3,25.4,56062.0,24.863,24.9513,24.8238,24.9219,56062.0
2023-08-15 13:30:00,25.41,25.42,25.3,25.37,66263.0,24.9317,24.9415,24.8238,24.8924,66263.0
2023-08-15 14:00:00,25.36,25.36,25.27,25.36,73618.0,24.8826,24.8826,24.7943,24.8826,73618.0
2023-08-15 14:30:00,25.36,25.36,25.28,25.34,64407.0,24.8826,24.8826,24.8041,24.863,64407.0
2023-08-15 15:00:00,25.34,25.49,25.32,25.32,85788.0,24.863,25.0102,24.8434,24.8434,85788.0
2023-08-15 15:30:00,25.31,25.5,25.24,25.47,455918.0,24.8336,25.02,24.7649,24.9906,455918.0
2023-08-16 09:30:00,25.5,25.76,25.42,25.69,257793.0,25.02,25.2751,24.9415,25.2064,257793.0
2023-08-16 10:00:00,25.68,25.7,25.45,25.57,166491.0,25.1966,25.2162,24.9709,25.0887,166491.0
2023-08-16 10:30:00,25.55,25.69,25.53,25.6,105924.0,25.0691,25.2064,25.0494,25.1181,105924.0
2023-08-16 11:00:00,25.58,25.58,25.48,25.54,104048.0,25.0985,25.0985,25.0004,25.0592,104048.0
2023-08-16 11:30:00,25.54,25.54,25.34,25.38,75949.0,25.0592,25.0592,24.863,24.9023,75949.0
2023-08-16 12:00:00,25.37,25.41,25.26,25.3,62707.0,24.8924,24.9317,24.7845,24.8238,62707.0
2023-08-16 12:30:00,25.29,25.39,25.26,25.38,53593.0,24.814,24.9121,24.7845,24.9023,53593.0
2023-08-16 13:00:00,25.38,25.41,25.19,25.2,100529.0,24.9023,24.9317,24.7158,24.7256,100529.0
2023-08-16 13:30:00,25.21,25.32,25.16,25.3,72795.0,24.7355,24.8434,24.6864,24.8238,72795.0
2023-08-16 14:00:00,25.3,25.35,25.23,25.32,65827.0,24.8238,24.8728,24.7551,24.8434,65827.0
2023-08-16 14:30:00,25.32,25.34,25.22,25.26,67667.0,24.8434,24.863,24.7453,24.7845,67667.0
2023-08-16 15:00:00,25.26,25.28,25.08,25.18,120736.0,24.7845,24.8041,24.6079,24.706,120736.0
2023-08-16 15:30:00,25.18,25.31,25.14,25.26,475436.0,24.706,24.8336,24.6668,24.7845,475436.0
2023-08-17 09:30:00,25.18,25.46,25.13,25.3,517218.0,24.706,24.9808,24.657,24.8238,517218.0
2023-08-17 10:00:00,25.3,25.36,25.21,25.21,181216.0,24.8238,24.8826,24.7355,24.7355,181216.0
2023-08-17 10:30:00,25.21,25.23,25.04,25.05,285808.0,24.7355,24.7551,24.5687,24.5785,285808.0
2023-08-17 11:00:00,25.05,25.25,25.04,25.21,152351.0,24.5785,24.7747,24.5687,24.7355,152351.0
2023-08-17 11:30:00,25.2,25.3,25.16,25.2,128067.0,24.7256,24.8238,24.6864,24.7256,128067.0
2023-08-17 12:00:00,25.19,25.29,25.16,25.23,96498.0,24.7158,24.814,24.6864,24.7551,96498.0
2023-08-17 12:30:00,25.24,25.35,25.22,25.33,1089536.0,24.7649,24.8728,24.7453,24.8532,1089536.0
2023-08-17 13:00:00,25.32,25.34,25.27,25.3,114676.0,24.8434,24.863,24.7943,24.8238,114676.0
2023-08-17 13:30:00,25.3,25.32,25.25,25.28,62678.0,24.8238,24.8434,24.7747,24.8041,62678.0
2023-08-17 14:00:00,25.28,25.3,25.0,25.14,284348.0,24.8041,24.8238,24.5294,24.6668,284348.0
2023-08-17 14:30:00,25.14,25.14,25.0,25.02,121542.0,24.6668,24.6668,24.5294,24.549,121542.0
2023-08-17 15:00:00,25.02,25.24,24.94,25.22,297746.0,24.549,24.7649,24.4705,24.7453,297746.0
2023-08-17 15:30:00,25.22,25.26,25.11,25.13,637645.0,24.7453,24.7845,24.6373,24.657,637645.0
2023-08-18 09:30:00,24.92,25.34,24.86,25.24,317139.0,24.4509,24.863,24.392,24.7649,317139.0
2023-08-18 10:00:00,25.25,25.4,25.18,25.38,551035.0,24.7747,24.9219,24.706,24.9023,551035.0
2023-08-18 10:30:00,25.38,25.55,25.32,25.51,451369.0,24.9023,25.0691,24.8434,25.0298,451369.0
2023-08-18 11:00:00,25.51,25.52,25.38,25.49,157157.0,25.0298,25.0396,24.9023,25.0102,157157.0
2023-08-18 11:30:00,25.49,25.49,25.29,25.46,212230.0,25.0102,25.0102,24.814,24.9808,212230.0
2023-08-18 12:00:00,25.46,25.48,25.38,25.39,170680.0,24.9808,25.0004,24.9023,24.9121,170680.0
2023-08-18 12:30:00,25.39,25.45,25.34,25.39,329620.0,24.9121,24.9709,24.863,24.9121,329620.0
2023-08-18 13:00:00,25.4,25.41,25.35,25.39,89768.0,24.9219,24.9317,24.8728,24.9121,89768.0
2023-08-18 13:30:00,25.4,25.44,25.38,25.43,89643.0,24.9219,24.9611,24.9023,24.9513,89643.0
2023-08-18 14:00:00,25.43,25.44,25.33,25.39,88685.0,24.9513,24.9611,24.8532,24.9121,88685.0
2023-08-18 14:30:00,25.39,25.43,25.35,25.39,275105.0,24.9121,24.9513,24.8728,24.9121,275105.0
2023-08-18 15:00:00,25.39,25.42,25.33,25.39,155394.0,24.9121,24.9415,24.8532,24.9121,155394.0
2023-08-18 15:30:00,25.39,25.43,25.26,25.27,982027.0,24.9121,24.9513,24.7845,24.7943,982027.0
2023-08-21 09:30:00,25.35,25.55,25.01,25.27,308221.0,24.8728,25.0691,24.5392,24.7943,308221.0
2023-08-21 10:00:00,25.26,25.27,24.6,24.67,497115.0,24.7845,24.7943,24.1369,24.2056,497115.0
2023-08-21 10:30:00,24.67,24.68,24.35,24.48,443540.0,24.2056,24.2154,23.8916,24.0192,443540.0
2023-08-21 11:00:00,24.49,24.61,24.43,24.51,187940.0,24.029,24.1468,23.9701,24.0486,187940.0
2023-08-21 11:30:00,24.52,24.55,24.25,24.37,174955.0,24.0584,24.0879,23.7935,23.9113,174955.0
2023-08-21 12:00:00,24.37,24.46,24.36,24.45,118119.0,23.9113,23.9996,23.9015,23.9898,118119.0
2023-08-21 12:30:00,24.46,24.56,24.4,24.47,133547.0,23.9996,24.0977,23.9407,24.0094,133547.0
2023-08-21 13:00:00,24.47,24.51,24.36,24.43,131349.0,24.0094,24.0486,23.9015,23.9701,131349.0
2023-08-21 13:30:00,24.43,24.55,24.38,24.45,128976.0,23.9701,24.0879,23.9211,23.9898,128976.0
2023-08-21 14:00:00,24.45,24.5,24.36,24.49,171007.0,23.9898,24.0388,23.9015,24.029,171007.0
2023-08-21 14:30:00,24.49,24.52,24.35,24.35,224102.0,24.029,24.0584,23.8916,23.8916,224102.0
2023-08-21 15:00:00,24.35,24.54,24.3,24.44,422551.0,23.8916,24.0781,23.8426,23.98,422551.0
2023-08-21 15:30:00,24.44,24.56,24.31,24.37,1015402.0,23.98,24.0977,23.8524,23.9113,1015402.0
2023-08-22 09:30:00,23.67,24.01,23.54,23.58,639846.0,23.2244,23.558,23.0969,23.1361,639846.0
2023-08-22 10:00:00,23.58,23.84,23.56,23.73,252400.0,23.1361,23.3912,23.1165,23.2833,252400.0
2023-08-22 10:30:00,23.73,23.82,23.64,23.75,166844.0,23.2833,23.3716,23.195,23.3029,166844.0
2023-08-22 11:00:00,23.75,23.76,23.44,23.65,231397.0,23.3029,23.3128,22.9988,23.2048,231397.0
2023-08-22 11:30:00,23.64,23.68,23.46,23.48,158608.0,23.195,23.2343,23.0184,23.038,158608.0
2023-08-22 12:00:00,23.48,23.55,23.34,23.38,270590.0,23.038,23.1067,22.9007,22.9399,270590.0
2023-08-22 12:30:00,23.38,23.43,23.26,23.34,225648.0,22.9399,22.989,22.8222,22.9007,225648.0
2023-08-22 13:00:00,23.33,23.48,23.27,23.33,289013.0,22.8908,23.038,22.832,22.8908,289013.0
2023-08-22 13:30:00,23.33,23.43,23.32,23.34,142274.0,22.8908,22.989,22.881,22.9007,142274.0
2023-08-22 14:00:00,23.33,23.44,23.28,23.44,334193.0,22.8908,22.9988,22.8418,22.9988,334193.0
2023-08-22 14:30:00,23.44,23.44,23.29,23.34,258727.0,22.9988,22.9988,22.8516,22.9007,258727.0
2023-08-22 15:00:00,23.35,23.58,23.34,23.37,382485.0,22.9105,23.1361,22.9007,22.9301,382485.0
2023-08-22 15:30:00,23.37,23.38,23.17,23.21,1183688.0,22.9301,22.9399,22.7339,22.7731,1183688.0
2023-08-23 09:30:00,15.9,16.42,14.84,15.67,9397863.0,15.6007,16.1109,14.5607,15.375,9397863.0
2023-08-23 10:00:00,15.68,15.7,15.15,15.32,3774680.0,15.3848,15.4045,14.8648,15.0316,3774680.0
2023-08-23 10:30:00,15.32,15.6,15.16,15.41,2624503.0,15.0316,15.3064,14.8746,15.1199,2624503.0
2023-08-23 11:00:00,15.41,15.5,15.23,15.42,1776214.0,15.1199,15.2082,14.9433,15.1297,1776214.0
2023-08-23 11:30:00,15.42,15.6,15.33,15.45,1574504.0,15.1297,15.3064,15.0414,15.1592,1574504.0
2023-08-23 12:00:00,15.45,16.06,15.44,16.05,2594400.0,15.1592,15.7577,15.1494,15.7479,2594400.0
2023-08-23 12:30:00,16.05,16.35,15.96,16.24,3115079.0,15.7479,16.0422,15.6596,15.9343,3115079.0
2023-08-23 13:00:00,16.23,16.34,16.07,16.29,1915731.0,15.9245,16.0324,15.7675,15.9834,1915731.0
2023-08-23 13:30:00,16.29,16.44,16.18,16.2,1574175.0,15.9834,16.1305,15.8754,15.8951,1574175.0
2023-08-23 14:00:00,16.21,16.21,16.04,16.09,1245658.0,15.9049,15.9049,15.7381,15.7871,1245658.0
2023-08-23 14:30:00,16.09,16.29,16.04,16.19,1013048.0,15.7871,15.9834,15.7381,15.8852,1013048.0
2023-08-23 15:00:00,16.19,16.39,16.02,16.14,1869449.0,15.8852,16.0815,15.7184,15.8362,1869449.0
2023-08-23 15:30:00,16.14,16.65,16.14,16.64,4534462.0,15.8362,16.3366,15.8362,16.3268,4534462.0
2023-08-24 09:30:00,16.61,18.0,16.6,17.86,4494547.0,16.2973,17.6612,16.2875,17.5238,4494547.0
2023-08-24 10:00:00,17.86,18.08,17.34,17.46,2131307.0,17.5238,17.7397,17.0136,17.1313,2131307.0
2023-08-24 10:30:00,17.45,18.16,17.43,17.82,1942638.0,17.1215,17.8182,17.1019,17.4846,1942638.0
2023-08-24 11:00:00,17.83,18.11,17.56,17.62,1345668.0,17.4944,17.7691,17.2295,17.2883,1345668.0
2023-08-24 11:30:00,17.63,17.79,17.57,17.77,991533.0,17.2981,17.4551,17.2393,17.4355,991533.0
2023-08-24 12:00:00,17.78,17.92,17.64,17.69,765162.0,17.4453,17.5827,17.308,17.357,765162.0
2023-08-24 12:30:00,17.67,17.88,17.63,17.7,613514.0,17.3374,17.5434,17.2981,17.3668,613514.0
2023-08-24 13:00:00,17.69,17.71,17.5,17.54,504581.0,17.357,17.3766,17.1706,17.2098,504581.0
2023-08-24 13:30:00,17.54,17.6,17.34,17.37,612136.0,17.2098,17.2687,17.0136,17.043,612136.0
2023-08-24 14:00:00,17.37,17.5,17.35,17.38,466017.0,17.043,17.1706,17.0234,17.0528,466017.0
2023-08-24 14:30:00,17.38,17.54,17.33,17.53,577078.0,17.0528,17.2098,17.0038,17.2,577078.0
2023-08-24 15:00:00,17.54,17.63,17.51,17.54,934360.0,17.2098,17.2981,17.1804,17.2098,934360.0
2023-08-24 15:30:00,17.54,17.69,17.43,17.46,2086177.0,17.2098,17.357,17.1019,17.1313,2086177.0
2023-08-25 09:30:00,17.5,17.69,17.31,17.43,924523.0,17.1706,17.357,16.9842,17.1019,924523.0
2023-08-25 10:00:00,17.44,17.47,16.86,16.92,862659.0,17.1117,17.1412,16.5426,16.6015,862659.0
2023-08-25 10:30:00,16.91,17.18,16.85,16.97,650644.0,16.5917,16.8566,16.5328,16.6506,650644.0
2023-08-25 11:00:00,16.98,17.19,16.95,17.13,421012.0,16.6604,16.8664,16.6309,16.8076,421012.0
2023-08-25 11:30:00,17.13,17.24,17.05,17.1,414434.0,16.8076,16.9155,16.7291,16.7781,414434.0
2023-08-25 12:00:00,17.09,17.27,17.0,17.23,414384.0,16.7683,16.9449,16.68,16.9057,414384.0
2023-08-25 12:30:00,17.23,17.26,17.16,17.21,406309.0,16.9057,16.9351,16.837,16.886,406309.0
2023-08-25 13:00:00,17.21,17.27,17.14,17.21,404930.0,16.886,16.9449,16.8174,16.886,404930.0
2023-08-25 13:30:00,17.21,17.27,17.17,17.23,304346.0,16.886,16.9449,16.8468,16.9057,304346.0
2023-08-25 14:00:00,17.22,17.31,17.17,17.21,336152.0,16.8959,16.9842,16.8468,16.886,336152.0
2023-08-25 14:30:00,17.21,17.34,17.2,17.33,410855.0,16.886,17.0136,16.8762,17.0038,410855.0
2023-08-25 15:00:00,17.32,17.39,17.29,17.32,371541.0,16.994,17.0627,16.9645,16.994,371541.0
2023-08-25 15:30:00,17.31,17.34,17.19,17.21,1134444.0,16.9842,17.0136,16.8664,16.886,1134444.0
2023-08-28 09:30:00,17.38,18.07,17.33,17.97,976856.0,17.0528,17.7299,17.0038,17.6317,976856.0
2023-08-28 10:00:00,17.98,18.04,17.76,17.84,484462.0,17.6416,17.7004,17.4257,17.5042,484462.0
2023-08-28 10:30:00,17.83,17.84,17.62,17.73,238490.0,17.4944,17.5042,17.2883,17.3963,238490.0
2023-08-28 11:00:00,17.73,17.84,17.64,17.77,220891.0,17.3963,17.5042,17.308,17.4355,220891.0
2023-08-28 11:30:00,17.77,17.94,17.74,17.92,221758.0,17.4355,17.6023,17.4061,17.5827,221758.0
2023-08-28 12:00:00,17.92,18.06,17.91,18.0,365193.0,17.5827,17.72,17.5729,17.6612,365193.0
2023-08-28 12:30:00,18.0,18.24,18.0,18.23,354424.0,17.6612,17.8967,17.6612,17.8868,354424.0
2023-08-28 13:00:00,18.24,18.24,18.14,18.24,307834.0,17.8967,17.8967,17.7985,17.8967,307834.0
2023-08-28 13:30:00,18.23,18.29,18.08,18.12,326054.0,17.8868,17.9457,17.7397,17.7789,326054.0
2023-08-28 14:00:00,18.11,18.29,18.11,18.26,434619.0,17.7691,17.9457,17.7691,17.9163,434619.0
2023-08-28 14:30:00,18.25,18.44,18.24,18.44,482428.0,17.9065,18.0929,17.8967,18.0929,482428.0
2023-08-28 15:00:00,18.44,18.5,18.39,18.48,441749.0,18.0929,18.1518,18.0438,18.1321,441749.0
2023-08-28 15:30:00,18.48,18.57,18.45,18.51,1291275.0,18.1321,18.2204,18.1027,18.1616,1291275.0
2023-08-29 09:30:00,18.72,18.72,18.24,18.35,434643.0,18.3676,18.3676,17.8967,18.0046,434643.0
2023-08-29 10:00:00,18.37,18.38,18.14,18.29,459066.0,18.0242,18.034,17.7985,17.9457,459066.0
2023-08-29 10:30:00,18.29,18.29,18.02,18.06,399824.0,17.9457,17.9457,17.6808,17.72,399824.0
2023-08-29 11:00:00,18.06,18.4,18.06,18.36,293017.0,17.72,18.0536,17.72,18.0144,293017.0
2023-08-29 11:30:00,18.37,18.46,18.34,18.46,227167.0,18.0242,18.1125,17.9948,18.1125,227167.0
2023-08-29 12:00:00,18.46,18.68,18.4,18.66,216587.0,18.1125,18.3284,18.0536,18.3088,216587.0
2023-08-29 12:30:00,18.66,18.77,18.45,18.53,521539.0,18.3088,18.4167,18.1027,18.1812,521539.0
2023-08-29 13:00:00,18.53,18.61,18.53,18.58,178626.0,18.1812,18.2597,18.1812,18.2303,178626.0
2023-08-29 13:30:00,18.59,18.59,18.42,18.42,267730.0,18.2401,18.2401,18.0733,18.0733,267730.0
2023-08-29 14:00:00,18.42,18.46,18.34,18.36,162282.0,18.0733,18.1125,17.9948,18.0144,162282.0
2023-08-29 14:30:00,18.35,18.42,18.31,18.31,174880.0,18.0046,18.0733,17.9653,17.9653,174880.0
2023-08-29 15:00:00,18.32,18.32,18.21,18.27,293800.0,17.9752,17.9752,17.8672,17.9261,293800.0
2023-08-29 15:30:00,18.26,18.33,18.22,18.32,738395.0,17.9163,17.985,17.877,17.9752,738395.0
2023-08-30 09:30:00,18.18,18.28,17.97,18.08,474953.0,17.8378,17.9359,17.6317,17.7397,474953.0
2023-08-30 10:00:00,18.09,18.14,17.88,17.94,346717.0,17.7495,17.7985,17.5434,17.6023,346717.0
2023-08-30 10:30:00,17.94,18.17,17.94,18.14,322292.0,17.6023,17.828,17.6023,17.7985,322292.0
2023-08-30 11:00:00,18.15,18.35,18.11,18.34,271538.0,17.8084,18.0046,17.7691,17.9948,271538.0
2023-08-30 11:30:00,18.33,18.44,18.29,18.41,287077.0,17.985,18.0929,17.9457,18.0635,287077.0
2023-08-30 12:00:00,18.41,18.42,18.34,18.39,145665.0,18.0635,18.0733,17.9948,18.0438,145665.0
2023-08-30 12:30:00,18.39,18.5,18.37,18.49,164199.0,18.0438,18.1518,18.0242,18.142,164199.0
2023-08-30 13:00:00,18.5,18.5,18.42,18.46,172868.0,18.1518,18.1518,18.0733,18.1125,172868.0
2023-08-30 13:30:00,18.46,18.48,18.31,18.37,182292.0,18.1125,18.1321,17.9653,18.0242,182292.0
2023-08-30 14:00:00,18.37,18.41,18.28,18.38,252070.0,18.0242,18.0635,17.9359,18.034,252070.0
2023-08-30 14:30:00,18.38,18.48,18.36,18.48,178492.0,18.034,18.1321,18.0144,18.1321,178492.0
2023-08-30 15:00:00,18.48,18.61,18.48,18.6,410911.0,18.1321,18.2597,18.1321,18.2499,410911.0
2023-08-30 15:30:00,18.6,18.65,18.5,18.54,859351.0,18.2499,18.2989,18.1518,18.191,859351.0
2023-08-31 09:30:00,18.62,19.1,18.47,19.09,399654.0,18.2695,18.7405,18.1223,18.7307,399654.0
2023-08-31 10:00:00,19.1,19.42,19.04,19.41,510997.0,18.7405,19.0544,18.6816,19.0446,510997.0
2023-08-31 10:30:00,19.4,19.54,19.38,19.48,379669.0,19.0348,19.1722,19.0152,19.1133,379669.0
2023-08-31 11:00:00,19.47,19.54,19.42,19.5,308919.0,19.1035,19.1722,19.0544,19.1329,308919.0
2023-08-31 11:30:00,19.49,19.53,19.39,19.45,209662.0,19.1231,19.1624,19.025,19.0839,209662.0
2023-08-31 12:00:00,19.44,19.62,19.43,19.44,232298.0,19.0741,19.2507,19.0643,19.0741,232298.0
2023-08-31 12:30:00,19.45,19.57,19.44,19.55,139971.0,19.0839,19.2016,19.0741,19.182,139971.0
2023-08-31 13:00:00,19.55,19.67,19.53,19.62,215396.0,19.182,19.2997,19.1624,19.2507,215396.0
2023-08-31 13:30:00,19.63,19.8,19.62,19.77,301594.0,19.2605,19.4273,19.2507,19.3979,301594.0
2023-08-31 14:00:00,19.77,19.84,19.74,19.76,211915.0,19.3979,19.4665,19.3684,19.388,211915.0
2023-08-31 14:30:00,19.76,19.8,19.63,19.64,188964.0,19.388,19.4273,19.2605,19.2703,188964.0
2023-08-31 15:00:00,19.64,19.82,19.64,19.8,349443.0,19.2703,19.4469,19.2703,19.4273,349443.0
2023-08-31 15:30:00,19.8,19.85,19.62,19.63,1306587.0,19.4273,19.4764,19.2507,19.2605,1306587.0
2023-09-01 09:30:00,19.66,19.74,19.39,19.54,276643.0,19.2899,19.3684,19.025,19.1722,276643.0
2023-09-01 10:00:00,19.53,19.74,19.45,19.73,251708.0,19.1624,19.3684,19.0839,19.3586,251708.0
2023-09-01 10:30:00,19.73,19.73,19.56,19.62,115956.0,19.3586,19.3586,19.1918,19.2507,115956.0
2023-09-01 11:00:00,19.62,19.64,19.55,19.6,120940.0,19.2507,19.2703,19.182,19.2311,120940.0
2023-09-01 11:30:00,19.6,19.61,19.4,19.5,191594.0,19.2311,19.2409,19.0348,19.1329,191594.0
2023-09-01 12:00:00,19.5,19.62,19.48,19.6,167158.0,19.1329,19.2507,19.1133,19.2311,167158.0
2023-09-01 12:30:00,19.58,19.68,19.56,19.68,62474.0,19.2114,19.3096,19.1918,19.3096,62474.0
2023-09-01 13:00:00,19.67,19.7,19.61,19.61,64242.0,19.2997,19.3292,19.2409,19.2409,64242.0
2023-09-01 13:30:00,19.62,19.87,19.61,19.83,230639.0,19.2507,19.496,19.2409,19.4567,230639.0
2023-09-01 14:00:00,19.84,19.96,19.83,19.9,162722.0,19.4665,19.5843,19.4567,19.5254,162722.0
2023-09-01 14:30:00,19.91,20.11,19.89,20.1,232525.0,19.5352,19.7315,19.5156,19.7216,232525.0
2023-09-01 15:00:00,20.1,20.14,19.97,20.05,311355.0,19.7216,19.7609,19.5941,19.6726,311355.0
2023-09-01 15:30:00,20.05,20.13,19.87,19.88,795143.0,19.6726,19.7511,19.496,19.5058,795143.0
2023-09-05 09:30:00,19.73,19.94,19.16,19.38,726497.0,19.3586,19.5647,18.7993,19.0152,726497.0
2023-09-05 10:00:00,19.37,19.48,19.26,19.29,356060.0,19.0054,19.1133,18.8975,18.9269,356060.0
2023-09-05 10:30:00,19.28,19.34,19.01,19.1,438399.0,18.9171,18.976,18.6522,18.7405,438399.0
2023-09-05 11:00:00,19.11,19.11,18.98,19.02,366867.0,18.7503,18.7503,18.6227,18.662,366867.0
2023-09-05 11:30:00,19.02,19.09,18.98,19.02,552671.0,18.662,18.7307,18.6227,18.662,552671.0
2023-09-05 12:00:00,19.02,19.27,19.01,19.25,314616.0,18.662,18.9073,18.6522,18.8876,314616.0
2023-09-05 12:30:00,19.25,19.27,19.0,19.04,252054.0,18.8876,18.9073,18.6424,18.6816,252054.0
2023-09-05 13:00:00,19.04,19.15,19.02,19.1,133448.0,18.6816,18.7895,18.662,18.7405,133448.0
2023-09-05 13:30:00,19.1,19.15,19.07,19.14,137099.0,18.7405,18.7895,18.711,18.7797,137099.0
2023-09-05 14:00:00,19.14,19.15,19.04,19.1,180725.0,18.7797,18.7895,18.6816,18.7405,180725.0
2023-09-05 14:30:00,19.1,19.11,19.05,19.05,145508.0,18.7405,18.7503,18.6914,18.6914,145508.0
2023-09-05 15:00:00,19.05,19.07,19.01,19.02,204763.0,18.6914,18.711,18.6522,18.662,204763.0
2023-09-05 15:30:00,19.02,19.03,18.82,18.84,878558.0,18.662,18.6718,18.4657,18.4854,878558.0
2023-09-06 09:30:00,18.98,19.1,18.65,18.66,422264.0,18.6227,18.7405,18.2989,18.3088,422264.0
2023-09-06 10:00:00,18.66,18.7,18.43,18.55,372417.0,18.3088,18.348,18.0831,18.2008,372417.0
2023-09-06 10:30:00,18.55,18.74,18.55,18.69,162643.0,18.2008,18.3872,18.2008,18.3382,162643.0
2023-09-06 11:00:00,18.68,18.71,18.6,18.62,96079.0,18.3284,18.3578,18.2499,18.2695,96079.0
2023-09-06 11:30:00,18.62,18.77,18.6,18.69,106391.0,18.2695,18.4167,18.2499,18.3382,106391.0
2023-09-06 12:00:00,18.69,18.75,18.66,18.72,94652.0,18.3382,18.3971,18.3088,18.3676,94652.0
2023-09-06 12:30:00,18.72,18.74,18.62,18.65,83071.0,18.3676,18.3872,18.2695,18.2989,83071.0
2023-09-06 13:00:00,18.65,18.76,18.61,18.7,100557.0,18.2989,18.4069,18.2597,18.348,100557.0
2023-09-06 13:30:00,18.71,18.78,18.7,18.76,92359.0,18.3578,18.4265,18.348,18.4069,92359.0
2023-09-06 14:00:00,18.76,18.81,18.74,18.77,109847.0,18.4069,18.4559,18.3872,18.4167,109847.0
2023-09-06 14:30:00,18.77,18.93,18.77,18.89,183583.0,18.4167,18.5737,18.4167,18.5344,183583.0
2023-09-06 15:00:00,18.89,18.89,18.79,18.8,168827.0,18.5344,18.5344,18.4363,18.4461,168827.0
2023-09-06 15:30:00,18.8,18.9,18.79,18.87,506225.0,18.4461,18.5442,18.4363,18.5148,506225.0
2023-09-07 09:30:00,18.65,18.83,18.52,18.64,340066.0,18.2989,18.4756,18.1714,18.2891,340066.0
2023-09-07 10:00:00,18.64,18.76,18.57,18.71,414303.0,18.2891,18.4069,18.2204,18.3578,414303.0
2023-09-07 10:30:00,18.71,18.82,18.65,18.65,252324.0,18.3578,18.4657,18.2989,18.2989,252324.0
2023-09-07 11:00:00,18.65,18.7,18.63,18.65,121688.0,18.2989,18.348,18.2793,18.2989,121688.0
2023-09-07 11:30:00,18.64,18.74,18.62,18.7,304743.0,18.2891,18.3872,18.2695,18.348,304743.0
2023-09-07 12:00:00,18.7,18.74,18.62,18.64,312865.0,18.348,18.3872,18.2695,18.2891,312865.0
2023-09-07 12:30:00,18.65,18.66,18.57,18.64,143608.0,18.2989,18.3088,18.2204,18.2891,143608.0
2023-09-07 13:00:00,18.64,18.75,18.63,18.68,89858.0,18.2891,18.3971,18.2793,18.3284,89858.0
2023-09-07 13:30:00,18.69,18.76,18.62,18.73,82182.0,18.3382,18.4069,18.2695,18.3774,82182.0
2023-09-07 14:00:00,18.73,18.77,18.63,18.64,155309.0,18.3774,18.4167,18.2793,18.2891,155309.0
2023-09-07 14:30:00,18.64,18.67,18.6,18.64,152878.0,18.2891,18.3186,18.2499,18.2891,152878.0
2023-09-07 15:00:00,18.64,18.65,18.55,18.6,241774.0,18.2891,18.2989,18.2008,18.2499,241774.0
2023-09-07 15:30:00,18.6,18.6,18.51,18.58,828516.0,18.2499,18.2499,18.1616,18.2303,828516.0
2023-09-08 09:30:00,18.43,18.49,17.99,18.13,340653.0,18.0831,18.142,17.6514,17.7887,340653.0
2023-09-08 10:00:00,18.13,18.28,18.1,18.19,145027.0,17.7887,17.9359,17.7593,17.8476,145027.0
2023-09-08 10:30:00,18.2,18.25,18.08,18.14,155029.0,17.8574,17.9065,17.7397,17.7985,155029.0
2023-09-08 11:00:00,18.13,18.28,18.1,18.23,144243.0,17.7887,17.9359,17.7593,17.8868,144243.0
2023-09-08 11:30:00,18.22,18.27,18.18,18.23,90274.0,17.877,17.9261,17.8378,17.8868,90274.0
2023-09-08 12:00:00,18.23,18.33,18.2,18.23,102427.0,17.8868,17.985,17.8574,17.8868,102427.0
2023-09-08 12:30:00,18.23,18.32,18.21,18.27,76819.0,17.8868,17.9752,17.8672,17.9261,76819.0
2023-09-08 13:00:00,18.26,18.26,18.17,18.21,82054.0,17.9163,17.9163,17.828,17.8672,82054.0
2023-09-08 13:30:00,18.2,18.21,18.08,18.14,106003.0,17.8574,17.8672,17.7397,17.7985,106003.0
2023-09-08 14:00:00,18.14,18.19,18.13,18.17,111064.0,17.7985,17.8476,17.7887,17.828,111064.0
2023-09-08 14:30:00,18.16,18.19,18.12,18.13,146551.0,17.8182,17.8476,17.7789,17.7887,146551.0
2023-09-08 15:00:00,18.13,18.13,18.03,18.07,214785.0,17.7887,17.7887,17.6906,17.7299,214785.0
2023-09-08 15:30:00,18.07,18.21,18.06,18.13,650807.0,17.7299,17.8672,17.72,17.7887,650807.0
2023-09-11 09:30:00,18.47,18.68,18.13,18.16,491622.0,18.1223,18.3284,17.7887,17.8182,491622.0
2023-09-11 10:00:00,18.15,18.33,17.98,18.3,462261.0,17.8084,17.985,17.6416,17.9555,462261.0
2023-09-11 10:30:00,18.31,18.44,18.26,18.31,216877.0,17.9653,18.0929,17.9163,17.9653,216877.0
2023-09-11 11:00:00,18.3,18.34,18.02,18.02,147661.0,17.9555,17.9948,17.6808,17.6808,147661.0
2023-09-11 11:30:00,18.01,18.11,17.86,18.09,811195.0,17.671,17.7691,17.5238,17.7495,811195.0
2023-09-11 12:00:00,18.09,18.18,18.07,18.14,260927.0,17.7495,17.8378,17.7299,17.7985,260927.0
2023-09-11 12:30:00,18.14,18.16,18.05,18.12,158470.0,17.7985,17.8182,17.7102,17.7789,158470.0
2023-09-11 13:00:00,18.12,18.19,18.07,18.16,187043.0,17.7789,17.8476,17.7299,17.8182,187043.0
2023-09-11 13:30:00,18.15,18.16,17.93,18.0,392085.0,17.8084,17.8182,17.5925,17.6612,392085.0
2023-09-11 14:00:00,18.01,18.03,17.88,17.9,231328.0,17.671,17.6906,17.5434,17.5631,231328.0
2023-09-11 14:30:00,17.89,17.93,17.86,17.91,231828.0,17.5532,17.5925,17.5238,17.5729,231828.0
2023-09-11 15:00:00,17.91,17.97,17.82,17.88,315545.0,17.5729,17.6317,17.4846,17.5434,315545.0
2023-09-11 15:30:00,17.88,17.88,17.7,17.72,1167990.0,17.5434,17.5434,17.3668,17.3864,1167990.0
2023-09-12 09:30:00,17.81,17.81,17.63,17.66,246378.0,17.4748,17.4748,17.2981,17.3276,246378.0
2023-09-12 10:00:00,17.66,17.68,17.53,17.57,172035.0,17.3276,17.3472,17.2,17.2393,172035.0
2023-09-12 10:30:00,17.57,17.64,17.54,17.57,153747.0,17.2393,17.308,17.2098,17.2393,153747.0
2023-09-12 11:00:00,17.56,17.75,17.56,17.71,161826.0,17.2295,17.4159,17.2295,17.3766,161826.0
2023-09-12 11:30:00,17.71,17.74,17.63,17.63,140314.0,17.3766,17.4061,17.2981,17.2981,140314.0
2023-09-12 12:00:00,17.63,17.7,17.63,17.64,98760.0,17.2981,17.3668,17.2981,17.308,98760.0
2023-09-12 12:30:00,17.63,17.64,17.58,17.6,113812.0,17.2981,17.308,17.2491,17.2687,113812.0
2023-09-12 13:00:00,17.6,17.66,17.57,17.62,106080.0,17.2687,17.3276,17.2393,17.2883,106080.0
2023-09-12 13:30:00,17.62,17.67,17.58,17.62,142290.0,17.2883,17.3374,17.2491,17.2883,142290.0
2023-09-12 14:00:00,17.61,17.62,17.53,17.54,207284.0,17.2785,17.2883,17.2,17.2098,207284.0
2023-09-12 14:30:00,17.55,17.55,17.4,17.41,199755.0,17.2196,17.2196,17.0725,17.0823,199755.0
2023-09-12 15:00:00,17.4,17.42,17.33,17.34,326767.0,17.0725,17.0921,17.0038,17.0136,326767.0
2023-09-12 15:30:00,17.34,17.4,17.34,17.4,932218.0,17.0136,17.0725,17.0136,17.0725,932218.0
2023-09-13 09:30:00,17.73,17.83,17.34,17.42,266005.0,17.3963,17.4944,17.0136,17.0921,266005.0
2023-09-13 10:00:00,17.41,17.64,17.38,17.54,254276.0,17.0823,17.308,17.0528,17.2098,254276.0
2023-09-13 10:30:00,17.54,17.66,17.47,17.55,272926.0,17.2098,17.3276,17.1412,17.2196,272926.0
2023-09-13 11:00:00,17.55,17.63,17.53,17.57,138583.0,17.2196,17.2981,17.2,17.2393,138583.0
2023-09-13 11:30:00,17.57,17.61,17.51,17.57,138266.0,17.2393,17.2785,17.1804,17.2393,138266.0
2023-09-13 12:00:00,17.57,17.6,17.5,17.52,159411.0,17.2393,17.2687,17.1706,17.1902,159411.0
2023-09-13 12:30:00,17.52,17.56,17.45,17.53,168482.0,17.1902,17.2295,17.1215,17.2,168482.0
2023-09-13 13:00:00,17.53,17.55,17.48,17.48,111180.0,17.2,17.2196,17.151,17.151,111180.0
2023-09-13 13:30:00,17.48,17.52,17.37,17.37,164542.0,17.151,17.1902,17.043,17.043,164542.0
2023-09-13 14:00:00,17.37,17.42,17.31,17.35,146025.0,17.043,17.0921,16.9842,17.0234,146025.0
2023-09-13 14:30:00,17.35,17.37,17.26,17.29,125155.0,17.0234,17.043,16.9351,16.9645,125155.0
2023-09-13 15:00:00,17.3,17.34,17.25,17.34,176538.0,16.9744,17.0136,16.9253,17.0136,176538.0
2023-09-13 15:30:00,17.34,17.37,17.3,17.37,688697.0,17.0136,17.043,16.9744,17.043,688697.0
2023-09-14 09:30:00,17.47,17.9,17.47,17.84,336009.0,17.1412,17.5631,17.1412,17.5042,336009.0
2023-09-14 10:00:00,17.85,17.88,17.63,17.76,130893.0,17.514,17.5434,17.2981,17.4257,130893.0
2023-09-14 10:30:00,17.76,17.92,17.71,17.92,164825.0,17.4257,17.5827,17.3766,17.5827,164825.0
2023-09-14 11:00:00,17.92,17.96,17.79,17.82,156189.0,17.5827,17.6219,17.4551,17.4846,156189.0
2023-09-14 11:30:00,17.83,17.93,17.81,17.89,105249.0,17.4944,17.5925,17.4748,17.5532,105249.0
2023-09-14 12:00:00,17.89,17.9,17.82,17.85,113225.0,17.5532,17.5631,17.4846,17.514,113225.0
2023-09-14 12:30:00,17.84,18.13,17.84,18.12,220125.0,17.5042,17.7887,17.5042,17.7789,220125.0
2023-09-14 13:00:00,18.11,18.23,18.11,18.18,131720.0,17.7691,17.8868,17.7691,17.8378,131720.0
2023-09-14 13:30:00,18.18,18.22,18.15,18.19,104230.0,17.8378,17.877,17.8084,17.8476,104230.0
2023-09-14 14:00:00,18.2,18.37,18.18,18.36,196791.0,17.8574,18.0242,17.8378,18.0144,196791.0
2023-09-14 14:30:00,18.35,18.44,18.33,18.41,248881.0,18.0046,18.0929,17.985,18.0635,248881.0
2023-09-14 15:00:00,18.41,18.5,18.4,18.41,211679.0,18.0635,18.1518,18.0536,18.0635,211679.0
2023-09-14 15:30:00,18.41,18.55,18.39,18.48,1002503.0,18.0635,18.2008,18.0438,18.1321,1002503.0
2023-09-15 09:30:00,18.31,18.68,18.27,18.51,382500.0,17.9653,18.3284,17.9261,18.1616,382500.0
2023-09-15 10:00:00,18.51,18.65,18.49,18.57,129881.0,18.1616,18.2989,18.142,18.2204,129881.0
2023-09-15 10:30:00,18.57,18.64,18.5,18.54,246145.0,18.2204,18.2891,18.1518,18.191,246145.0
2023-09-15 11:00:00,18.53,18.64,18.46,18.64,124257.0,18.1812,18.2891,18.1125,18.2891,124257.0
2023-09-15 11:30:00,18.64,18.66,18.53,18.6,147751.0,18.2891,18.3088,18.1812,18.2499,147751.0
2023-09-15 12:00:00,18.6,18.6,18.49,18.55,263800.0,18.2499,18.2499,18.142,18.2008,263800.0
2023-09-15 12:30:00,18.55,18.56,18.44,18.49,130508.0,18.2008,18.2106,18.0929,18.142,130508.0
2023-09-15 13:00:00,18.5,18.51,18.38,18.44,141716.0,18.1518,18.1616,18.034,18.0929,141716.0
2023-09-15 13:30:00,18.44,18.58,18.42,18.54,166327.0,18.0929,18.2303,18.0733,18.191,166327.0
2023-09-15 14:00:00,18.53,18.61,18.5,18.58,202587.0,18.1812,18.2597,18.1518,18.2303,202587.0
2023-09-15 14:30:00,18.59,18.65,18.58,18.63,197220.0,18.2401,18.2989,18.2303,18.2793,197220.0
2023-09-15 15:00:00,18.63,18.65,18.57,18.6,307404.0,18.2793,18.2989,18.2204,18.2499,307404.0
2023-09-15 15:30:00,18.6,18.62,18.21,18.3,1339545.0,18.2499,18.2695,17.8672,17.9555,1339545.0
2023-09-18 09:30:00,18.0,18.11,17.71,18.02,314901.0,17.6612,17.7691,17.3766,17.6808,314901.0
2023-09-18 10:00:00,18.02,18.06,17.86,17.94,248684.0,17.6808,17.72,17.5238,17.6023,248684.0
2023-09-18 10:30:00,17.94,18.04,17.88,17.91,203793.0,17.6023,17.7004,17.5434,17.5729,203793.0
2023-09-18 11:00:00,17.91,18.07,17.88,18.07,133397.0,17.5729,17.7299,17.5434,17.7299,133397.0
2023-09-18 11:30:00,18.07,18.15,18.06,18.12,123784.0,17.7299,17.8084,17.72,17.7789,123784.0
2023-09-18 12:00:00,18.12,18.12,17.93,17.96,110359.0,17.7789,17.7789,17.5925,17.6219,110359.0
2023-09-18 12:30:00,17.97,18.05,17.95,17.96,174296.0,17.6317,17.7102,17.6121,17.6219,174296.0
2023-09-18 13:00:00,17.96,17.99,17.89,17.89,110689.0,17.6219,17.6514,17.5532,17.5532,110689.0
2023-09-18 13:30:00,17.89,17.94,17.87,17.88,107551.0,17.5532,17.6023,17.5336,17.5434,107551.0
2023-09-18 14:00:00,17.88,17.97,17.86,17.97,104854.0,17.5434,17.6317,17.5238,17.6317,104854.0
2023-09-18 14:30:00,17.97,17.98,17.91,17.94,120022.0,17.6317,17.6416,17.5729,17.6023,120022.0
2023-09-18 15:00:00,17.94,17.99,17.9,17.95,117498.0,17.6023,17.6514,17.5631,17.6121,117498.0
2023-09-18 15:30:00,17.94,17.95,17.86,17.87,463523.0,17.6023,17.6121,17.5238,17.5336,463523.0
2023-09-19 09:30:00,17.94,18.2,17.91,17.99,256477.0,17.6023,17.8574,17.5729,17.6514,256477.0
2023-09-19 10:00:00,18.0,18.03,17.89,18.0,142575.0,17.6612,17.6906,17.5532,17.6612,142575.0
2023-09-19 10:30:00,18.0,18.07,17.9,17.93,94956.0,17.6612,17.7299,17.5631,17.5925,94956.0
2023-09-19 11:00:00,17.92,17.95,17.89,17.91,55478.0,17.5827,17.6121,17.5532,17.5729,55478.0
2023-09-19 11:30:00,17.92,18.01,17.89,17.96,81674.0,17.5827,17.671,17.5532,17.6219,81674.0
2023-09-19 12:00:00,17.96,18.04,17.93,18.02,88818.0,17.6219,17.7004,17.5925,17.6808,88818.0
2023-09-19 12:30:00,18.02,18.09,17.97,18.09,83811.0,17.6808,17.7495,17.6317,17.7495,83811.0
2023-09-19 13:00:00,18.09,18.25,18.08,18.23,100821.0,17.7495,17.9065,17.7397,17.8868,100821.0
2023-09-19 13:30:00,18.23,18.24,18.15,18.16,86218.0,17.8868,17.8967,17.8084,17.8182,86218.0
2023-09-19 14:00:00,18.16,18.21,18.07,18.07,87853.0,17.8182,17.8672,17.7299,17.7299,87853.0
2023-09-19 14:30:00,18.07,18.2,18.04,18.13,111533.0,17.7299,17.8574,17.7004,17.7887,111533.0
2023-09-19 15:00:00,18.12,18.18,18.11,18.12,140364.0,17.7789,17.8378,17.7691,17.7789,140364.0
2023-09-19 15:30:00,18.12,18.19,18.09,18.15,577918.0,17.7789,17.8476,17.7495,17.8084,577918.0
2023-09-20 09:30:00,18.4,18.53,18.18,18.23,190824.0,18.0536,18.1812,17.8378,17.8868,190824.0
2023-09-20 10:00:00,18.24,18.33,18.2,18.24,87774.0,17.8967,17.985,17.8574,17.8967,87774.0
2023-09-20 10:30:00,18.25,18.29,18.17,18.19,75130.0,17.9065,17.9457,17.828,17.8476,75130.0
2023-09-20 11:00:00,18.19,18.3,18.17,18.19,67927.0,17.8476,17.9555,17.828,17.8476,67927.0
2023-09-20 11:30:00,18.19,18.2,18.16,18.2,58984.0,17.8476,17.8574,17.8182,17.8574,58984.0
2023-09-20 12:00:00,18.2,18.23,18.15,18.2,55524.0,17.8574,17.8868,17.8084,17.8574,55524.0
2023-09-20 12:30:00,18.19,18.26,18.19,18.21,52665.0,17.8476,17.9163,17.8476,17.8672,52665.0
2023-09-20 13:00:00,18.21,18.22,18.18,18.21,70833.0,17.8672,17.877,17.8378,17.8672,70833.0
2023-09-20 13:30:00,18.21,18.22,18.13,18.18,81841.0,17.8672,17.877,17.7887,17.8378,81841.0
2023-09-20 14:00:00,18.18,18.22,18.07,18.19,91128.0,17.8378,17.877,17.7299,17.8476,91128.0
2023-09-20 14:30:00,18.19,18.24,18.13,18.18,133693.0,17.8476,17.8967,17.7887,17.8378,133693.0
2023-09-20 15:00:00,18.18,18.28,18.09,18.14,244472.0,17.8378,17.9359,17.7495,17.7985,244472.0
2023-09-20 15:30:00,18.15,18.15,17.88,17.89,630443.0,17.8084,17.8084,17.5434,17.5532,630443.0
2023-09-21 09:30:00,18.19,18.3,17.95,18.09,279418.0,17.8476,17.9555,17.6121,17.7495,279418.0
2023-09-21 10:00:00,18.09,18.12,17.87,18.02,174498.0,17.7495,17.7789,17.5336,17.6808,174498.0
2023-09-21 10:30:00,18.02,18.05,17.96,17.99,224982.0,17.6808,17.7102,17.6219,17.6514,224982.0
2023-09-21 11:00:00,17.99,18.11,17.99,18.1,101557.0,17.6514,17.7691,17.6514,17.7593,101557.0
2023-09-21 11:30:00,18.1,18.15,17.97,18.13,125464.0,17.7593,17.8084,17.6317,17.7887,125464.0
2023-09-21 12:00:00,18.13,18.2,18.1,18.19,83270.0,17.7887,17.8574,17.7593,17.8476,83270.0
2023-09-21 12:30:00,18.19,18.19,18.0,18.04,162925.0,17.8476,17.8476,17.6612,17.7004,162925.0
2023-09-21 13:00:00,18.03,18.14,18.02,18.09,89701.0,17.6906,17.7985,17.6808,17.7495,89701.0
2023-09-21 13:30:00,18.09,18.1,17.99,18.04,109145.0,17.7495,17.7593,17.6514,17.7004,109145.0
2023-09-21 14:00:00,18.04,18.14,18.0,18.13,103199.0,17.7004,17.7985,17.6612,17.7887,103199.0
2023-09-21 14:30:00,18.12,18.13,18.02,18.08,130988.0,17.7789,17.7887,17.6808,17.7397,130988.0
2023-09-21 15:00:00,18.07,18.14,18.06,18.12,256216.0,17.7299,17.7985,17.72,17.7789,256216.0
2023-09-21 15:30:00,18.12,18.14,18.0,18.02,925870.0,17.7789,17.7985,17.6612,17.6808,925870.0
2023-09-22 09:30:00,18.05,18.19,17.98,18.1,168070.0,17.7102,17.8476,17.6416,17.7593,168070.0
2023-09-22 10:00:00,18.11,18.2,18.09,18.15,97921.0,17.7691,17.8574,17.7495,17.8084,97921.0
2023-09-22 10:30:00,18.15,18.17,18.08,18.11,100492.0,17.8084,17.828,17.7397,17.7691,100492.0
2023-09-22 11:00:00,18.11,18.11,17.97,18.07,207952.0,17.7691,17.7691,17.6317,17.7299,207952.0
2023-09-22 11:30:00,18.06,18.14,18.04,18.12,149460.0,17.72,17.7985,17.7004,17.7789,149460.0
2023-09-22 12:00:00,18.11,18.14,18.01,18.11,114252.0,17.7691,17.7985,17.671,17.7691,114252.0
2023-09-22 12:30:00,18.1,18.11,18.0,18.01,99254.0,17.7593,17.7691,17.6612,17.671,99254.0
2023-09-22 13:00:00,18.02,18.04,17.99,18.01,114132.0,17.6808,17.7004,17.6514,17.671,114132.0
2023-09-22 13:30:00,18.01,18.03,17.96,18.01,266679.0,17.671,17.6906,17.6219,17.671,266679.0
2023-09-22 14:00:00,18.01,18.03,17.87,17.87,131082.0,17.671,17.6906,17.5336,17.5336,131082.0
2023-09-22 14:30:00,17.87,17.97,17.84,17.96,129699.0,17.5336,17.6317,17.5042,17.6219,129699.0
2023-09-22 15:00:00,17.96,18.01,17.95,17.97,145107.0,17.6219,17.671,17.6121,17.6317,145107.0
2023-09-22 15:30:00,17.97,17.98,17.76,17.76,1031555.0,17.6317,17.6416,17.4257,17.4257,1031555.0
2023-09-25 09:30:00,16.71,17.22,16.68,17.11,844345.0,16.3955,16.8959,16.366,16.7879,844345.0
2023-09-25 10:00:00,17.12,17.13,16.98,17.03,390823.0,16.7977,16.8076,16.6604,16.7094,390823.0
2023-09-25 10:30:00,17.04,17.22,17.03,17.17,386534.0,16.7192,16.8959,16.7094,16.8468,386534.0
2023-09-25 11:00:00,17.17,17.35,17.15,17.28,343947.0,16.8468,17.0234,16.8272,16.9547,343947.0
2023-09-25 11:30:00,17.28,17.42,17.27,17.39,246010.0,16.9547,17.0921,16.9449,17.0627,246010.0
2023-09-25 12:00:00,17.4,17.65,17.35,17.64,232442.0,17.0725,17.3178,17.0234,17.308,232442.0
2023-09-25 12:30:00,17.64,17.79,17.63,17.71,314545.0,17.308,17.4551,17.2981,17.3766,314545.0
2023-09-25 13:00:00,17.71,17.74,17.61,17.63,206299.0,17.3766,17.4061,17.2785,17.2981,206299.0
2023-09-25 13:30:00,17.63,17.67,17.57,17.62,159945.0,17.2981,17.3374,17.2393,17.2883,159945.0
2023-09-25 14:00:00,17.61,17.67,17.52,17.66,140791.0,17.2785,17.3374,17.1902,17.3276,140791.0
2023-09-25 14:30:00,17.66,17.75,17.66,17.7,203522.0,17.3276,17.4159,17.3276,17.3668,203522.0
2023-09-25 15:00:00,17.7,17.75,17.56,17.57,424910.0,17.3668,17.4159,17.2295,17.2393,424910.0
2023-09-25 15:30:00,17.57,17.58,17.42,17.44,1166608.0,17.2393,17.2491,17.0921,17.1117,1166608.0
2023-09-26 09:30:00,17.4,17.79,17.39,17.7,381728.0,17.0725,17.4551,17.0627,17.3668,381728.0
2023-09-26 10:00:00,17.7,17.72,17.42,17.55,235455.0,17.3668,17.3864,17.0921,17.2196,235455.0
2023-09-26 10:30:00,17.55,17.55,17.35,17.42,191231.0,17.2196,17.2196,17.0234,17.0921,191231.0
2023-09-26 11:00:00,17.43,17.49,17.36,17.38,241724.0,17.1019,17.1608,17.0332,17.0528,241724.0
2023-09-26 11:30:00,17.38,17.48,17.36,17.48,171731.0,17.0528,17.151,17.0332,17.151,171731.0
2023-09-26 12:00:00,17.48,17.55,17.45,17.5,159772.0,17.151,17.2196,17.1215,17.1706,159772.0
2023-09-26 12:30:00,17.5,17.55,17.46,17.46,136230.0,17.1706,17.2196,17.1313,17.1313,136230.0
2023-09-26 13:00:00,17.46,17.46,17.29,17.3,141310.0,17.1313,17.1313,16.9645,16.9744,141310.0
2023-09-26 13:30:00,17.29,17.32,17.19,17.3,257765.0,16.9645,16.994,16.8664,16.9744,257765.0
2023-09-26 14:00:00,17.3,17.3,17.1,17.11,229637.0,16.9744,16.9744,16.7781,16.7879,229637.0
2023-09-26 14:30:00,17.11,17.14,17.06,17.09,198102.0,16.7879,16.8174,16.7389,16.7683,198102.0
2023-09-26 15:00:00,17.09,17.13,16.91,16.98,519144.0,16.7683,16.8076,16.5917,16.6604,519144.0
2023-09-26 15:30:00,16.98,17.06,16.95,16.97,1207996.0,16.6604,16.7389,16.6309,16.6506,1207996.0
2023-09-27 09:30:00,17.1,17.18,16.9,17.14,196349.0,16.7781,16.8566,16.5819,16.8174,196349.0
2023-09-27 10:00:00,17.14,17.16,17.01,17.1,126337.0,16.8174,16.837,16.6898,16.7781,126337.0
2023-09-27 10:30:00,17.1,17.16,17.03,17.09,141399.0,16.7781,16.837,16.7094,16.7683,141399.0
2023-09-27 11:00:00,17.08,17.16,17.07,17.16,92329.0,16.7585,16.837,16.7487,16.837,92329.0
2023-09-27 11:30:00,17.16,17.16,17.0,17.07,158103.0,16.837,16.837,16.68,16.7487,158103.0
2023-09-27 12:00:00,17.07,17.07,16.88,16.92,92846.0,16.7487,16.7487,16.5623,16.6015,92846.0
2023-09-27 12:30:00,16.92,17.01,16.9,16.93,101450.0,16.6015,16.6898,16.5819,16.6113,101450.0
2023-09-27 13:00:00,16.93,16.99,16.82,16.83,92264.0,16.6113,16.6702,16.5034,16.5132,92264.0
2023-09-27 13:30:00,16.83,16.96,16.79,16.96,113538.0,16.5132,16.6408,16.474,16.6408,113538.0
2023-09-27 14:00:00,16.96,17.09,16.94,17.07,168457.0,16.6408,16.7683,16.6211,16.7487,168457.0
2023-09-27 14:30:00,17.07,17.17,17.02,17.08,222721.0,16.7487,16.8468,16.6996,16.7585,222721.0
2023-09-27 15:00:00,17.07,17.16,17.06,17.06,194319.0,16.7487,16.837,16.7389,16.7389,194319.0
2023-09-27 15:30:00,17.07,17.07,16.82,16.86,911273.0,16.7487,16.7487,16.5034,16.5426,911273.0
2023-09-28 09:30:00,16.87,17.0,16.73,16.98,179236.0,16.5524,16.68,16.4151,16.6604,179236.0
2023-09-28 10:00:00,16.97,17.05,16.8,16.86,118906.0,16.6506,16.7291,16.4838,16.5426,118906.0
2023-09-28 10:30:00,16.87,16.92,16.79,16.87,100720.0,16.5524,16.6015,16.474,16.5524,100720.0
2023-09-28 11:00:00,16.87,16.89,16.78,16.84,102900.0,16.5524,16.5721,16.4641,16.523,102900.0
2023-09-28 11:30:00,16.84,17.14,16.83,17.13,161087.0,16.523,16.8174,16.5132,16.8076,161087.0
2023-09-28 12:00:00,17.13,17.15,17.02,17.14,75651.0,16.8076,16.8272,16.6996,16.8174,75651.0
2023-09-28 12:30:00,17.14,17.19,17.05,17.05,58702.0,16.8174,16.8664,16.7291,16.7291,58702.0
2023-09-28 13:00:00,17.06,17.08,17.01,17.07,59589.0,16.7389,16.7585,16.6898,16.7487,59589.0
2023-09-28 13:30:00,17.06,17.12,17.01,17.12,88428.0,16.7389,16.7977,16.6898,16.7977,88428.0
2023-09-28 14:00:00,17.12,17.17,17.11,17.14,61626.0,16.7977,16.8468,16.7879,16.8174,61626.0
2023-09-28 14:30:00,17.14,17.15,17.06,17.12,89582.0,16.8174,16.8272,16.7389,16.7977,89582.0
2023-09-28 15:00:00,17.12,17.2,17.11,17.14,118353.0,16.7977,16.8762,16.7879,16.8174,118353.0
2023-09-28 15:30:00,17.13,17.13,16.95,16.96,580163.0,16.8076,16.8076,16.6309,16.6408,580163.0
2023-09-29 09:30:00,17.43,17.74,17.3,17.73,534156.0,17.1019,17.4061,16.9744,17.3963,534156.0
2023-09-29 10:00:00,17.73,17.73,17.31,17.52,269457.0,17.3963,17.3963,16.9842,17.1902,269457.0
2023-09-29 10:30:00,17.52,17.59,17.5,17.52,122936.0,17.1902,17.2589,17.1706,17.1902,122936.0
2023-09-29 11:00:00,17.52,17.62,17.4,17.5,149882.0,17.1902,17.2883,17.0725,17.1706,149882.0
2023-09-29 11:30:00,17.5,17.55,17.37,17.48,112891.0,17.1706,17.2196,17.043,17.151,112891.0
2023-09-29 12:00:00,17.48,17.55,17.4,17.43,113494.0,17.151,17.2196,17.0725,17.1019,113494.0
2023-09-29 12:30:00,17.44,17.46,17.29,17.29,165004.0,17.1117,17.1313,16.9645,16.9645,165004.0
2023-09-29 13:00:00,17.29,17.33,17.16,17.32,139998.0,16.9645,17.0038,16.837,16.994,139998.0
2023-09-29 13:30:00,17.32,17.35,17.23,17.24,103172.0,16.994,17.0234,16.9057,16.9155,103172.0
2023-09-29 14:00:00,17.25,17.36,17.22,17.23,228173.0,16.9253,17.0332,16.8959,16.9057,228173.0
2023-09-29 14:30:00,17.23,17.34,17.18,17.34,161439.0,16.9057,17.0136,16.8566,17.0136,161439.0
2023-09-29 15:00:00,17.34,17.4,17.28,17.31,167900.0,17.0136,17.0725,16.9547,16.9842,167900.0
2023-09-29 15:30:00,17.32,17.42,17.22,17.35,751099.0,16.994,17.0921,16.8959,17.0234,751099.0
2023-10-02 09:30:00,17.35,17.55,17.19,17.45,261467.0,17.0234,17.2196,16.8664,17.1215,261467.0
2023-10-02 10:00:00,17.44,17.83,17.43,17.73,320350.0,17.1117,17.4944,17.1019,17.3963,320350.0
2023-10-02 10:30:00,17.74,17.95,17.72,17.91,188572.0,17.4061,17.6121,17.3864,17.5729,188572.0
2023-10-02 11:00:00,17.91,18.11,17.8,18.11,270502.0,17.5729,17.7691,17.4649,17.7691,270502.0
2023-10-02 11:30:00,18.11,18.15,17.98,18.01,179706.0,17.7691,17.8084,17.6416,17.671,179706.0
2023-10-02 12:00:00,18.0,18.19,17.99,18.19,145253.0,17.6612,17.8476,17.6514,17.8476,145253.0
2023-10-02 12:30:00,18.2,18.2,18.02,18.11,139675.0,17.8574,17.8574,17.6808,17.7691,139675.0
2023-10-02 13:00:00,18.11,18.27,18.09,18.25,174621.0,17.7691,17.9261,17.7495,17.9065,174621.0
2023-10-02 13:30:00,18.25,18.39,18.18,18.32,251043.0,17.9065,18.0438,17.8378,17.9752,251043.0
2023-10-02 14:00:00,18.31,18.38,18.2,18.22,174205.0,17.9653,18.034,17.8574,17.877,174205.0
2023-10-02 14:30:00,18.23,18.26,18.17,18.21,148396.0,17.8868,17.9163,17.828,17.8672,148396.0
2023-10-02 15:00:00,18.21,18.37,18.2,18.32,276194.0,17.8672,18.0242,17.8574,17.9752,276194.0
2023-10-02 15:30:00,18.32,18.33,18.2,18.32,1239457.0,17.9752,17.985,17.8574,17.9752,1239457.0
2023-10-03 09:30:00,18.03,18.25,17.97,18.07,286412.0,17.6906,17.9065,17.6317,17.7299,286412.0
2023-10-03 10:00:00,18.07,18.08,17.76,17.78,314261.0,17.7299,17.7397,17.4257,17.4453,314261.0
2023-10-03 10:30:00,17.78,17.96,17.76,17.92,313662.0,17.4453,17.6219,17.4257,17.5827,313662.0
2023-10-03 11:00:00,17.93,18.12,17.91,18.03,191560.0,17.5925,17.7789,17.5729,17.6906,191560.0
2023-10-03 11:30:00,18.03,18.06,17.8,17.81,214915.0,17.6906,17.72,17.4649,17.4748,214915.0
2023-10-03 12:00:00,17.8,17.99,17.8,17.93,224144.0,17.4649,17.6514,17.4649,17.5925,224144.0
2023-10-03 12:30:00,17.93,17.98,17.86,17.89,151555.0,17.5925,17.6416,17.5238,17.5532,151555.0
2023-10-03 13:00:00,17.9,17.97,17.8,17.82,144385.0,17.5631,17.6317,17.4649,17.4846,144385.0
2023-10-03 13:30:00,17.82,17.83,17.69,17.69,142079.0,17.4846,17.4944,17.357,17.357,142079.0
2023-10-03 14:00:00,17.7,17.74,17.65,17.72,122915.0,17.3668,17.4061,17.3178,17.3864,122915.0
2023-10-03 14:30:00,17.71,17.81,17.71,17.75,136718.0,17.3766,17.4748,17.3766,17.4159,136718.0
2023-10-03 15:00:00,17.75,17.93,17.71,17.91,218205.0,17.4159,17.5925,17.3766,17.5729,218205.0
2023-10-03 15:30:00,17.92,18.08,17.89,18.08,667886.0,17.5827,17.7397,17.5532,17.7397,667886.0
2023-10-04 09:30:00,18.11,18.35,18.06,18.23,173747.0,17.7691,18.0046,17.72,17.8868,173747.0
2023-10-04 10:00:00,18.23,18.27,18.09,18.11,97644.0,17.8868,17.9261,17.7495,17.7691,97644.0
2023-10-04 10:30:00,18.12,18.33,18.12,18.29,95586.0,17.7789,17.985,17.7789,17.9457,95586.0
2023-10-04 11:00:00,18.28,18.53,18.27,18.38,189569.0,17.9359,18.1812,17.9261,18.034,189569.0
2023-10-04 11:30:00,18.37,18.46,18.2,18.44,106815.0,18.0242,18.1125,17.8574,18.0929,106815.0
2023-10-04 12:00:00,18.44,18.58,18.4,18.55,97578.0,18.0929,18.2303,18.0536,18.2008,97578.0
2023-10-04 12:30:00,18.55,18.65,18.52,18.54,94609.0,18.2008,18.2989,18.1714,18.191,94609.0
2023-10-04 13:00:00,18.55,18.57,18.47,18.49,89380.0,18.2008,18.2204,18.1223,18.142,89380.0
2023-10-04 13:30:00,18.49,18.53,18.42,18.43,92245.0,18.142,18.1812,18.0733,18.0831,92245.0
2023-10-04 14:00:00,18.43,18.45,18.31,18.36,68645.0,18.0831,18.1027,17.9653,18.0144,68645.0
2023-10-04 14:30:00,18.36,18.38,18.29,18.31,59127.0,18.0144,18.034,17.9457,17.9653,59127.0
2023-10-04 15:00:00,18.31,18.46,18.3,18.42,126702.0,17.9653,18.1125,17.9555,18.0733,126702.0
2023-10-04 15:30:00,18.42,18.59,18.42,18.53,747447.0,18.0733,18.2401,18.0733,18.1812,747447.0
2023-10-05 09:30:00,18.12,18.68,18.07,18.65,265724.0,17.7789,18.3284,17.7299,18.2989,265724.0
2023-10-05 10:00:00,18.66,18.86,18.58,18.68,329612.0,18.3088,18.505,18.2303,18.3284,329612.0
2023-10-05 10:30:00,18.68,18.76,18.58,18.7,255281.0,18.3284,18.4069,18.2303,18.348,255281.0
2023-10-05 11:00:00,18.69,18.8,18.59,18.64,206454.0,18.3382,18.4461,18.2401,18.2891,206454.0
2023-10-05 11:30:00,18.63,18.75,18.59,18.63,201003.0,18.2793,18.3971,18.2401,18.2793,201003.0
2023-10-05 12:00:00,18.63,18.75,18.55,18.73,258132.0,18.2793,18.3971,18.2008,18.3774,258132.0
2023-10-05 12:30:00,18.74,18.76,18.66,18.73,94511.0,18.3872,18.4069,18.3088,18.3774,94511.0
2023-10-05 13:00:00,18.73,18.83,18.7,18.82,190449.0,18.3774,18.4756,18.348,18.4657,190449.0
2023-10-05 13:30:00,18.82,18.88,18.8,18.87,95169.0,18.4657,18.5246,18.4461,18.5148,95169.0
2023-10-05 14:00:00,18.87,18.93,18.83,18.89,97884.0,18.5148,18.5737,18.4756,18.5344,97884.0
2023-10-05 14:30:00,18.89,19.04,18.89,18.98,158383.0,18.5344,18.6816,18.5344,18.6227,158383.0
2023-10-05 15:00:00,18.98,19.02,18.9,18.96,172733.0,18.6227,18.662,18.5442,18.6031,172733.0
2023-10-05 15:30:00,18.96,19.07,18.95,19.03,669627.0,18.6031,18.711,18.5933,18.6718,669627.0
2023-10-06 09:30:00,18.95,19.13,18.84,19.12,327641.0,18.5933,18.7699,18.4854,18.7601,327641.0
2023-10-06 10:00:00,19.13,19.22,18.98,19.09,304328.0,18.7699,18.8582,18.6227,18.7307,304328.0
2023-10-06 10:30:00,19.09,19.25,19.09,19.22,203426.0,18.7307,18.8876,18.7307,18.8582,203426.0
2023-10-06 11:00:00,19.21,19.61,19.21,19.57,296827.0,18.8484,19.2409,18.8484,19.2016,296827.0
2023-10-06 11:30:00,19.56,19.76,19.52,19.71,221825.0,19.1918,19.388,19.1526,19.339,221825.0
2023-10-06 12:00:00,19.71,19.79,19.67,19.74,184314.0,19.339,19.4175,19.2997,19.3684,184314.0
2023-10-06 12:30:00,19.75,19.82,19.7,19.75,176815.0,19.3782,19.4469,19.3292,19.3782,176815.0
2023-10-06 13:00:00,19.76,19.87,19.73,19.85,130770.0,19.388,19.496,19.3586,19.4764,130770.0
2023-10-06 13:30:00,19.84,19.88,19.73,19.86,164136.0,19.4665,19.5058,19.3586,19.4862,164136.0
2023-10-06 14:00:00,19.87,19.88,19.8,19.84,173747.0,19.496,19.5058,19.4273,19.4665,173747.0
2023-10-06 14:30:00,19.84,19.88,19.81,19.85,180229.0,19.4665,19.5058,19.4371,19.4764,180229.0
2023-10-06 15:00:00,19.85,19.87,19.76,19.77,209529.0,19.4764,19.496,19.388,19.3979,209529.0
2023-10-06 15:30:00,19.77,19.82,19.69,19.79,875610.0,19.3979,19.4469,19.3194,19.4175,875610.0
2023-10-09 09:30:00,19.55,20.0,19.52,19.94,221970.0,19.182,19.6235,19.1526,19.5647,221970.0
2023-10-09 10:00:00,19.96,20.02,19.78,20.01,182869.0,19.5843,19.6432,19.4077,19.6333,182869.0
2023-10-09 10:30:00,20.01,20.1,19.96,20.09,156177.0,19.6333,19.7216,19.5843,19.7118,156177.0
2023-10-09 11:00:00,20.09,20.26,20.07,20.26,172185.0,19.7118,19.8786,19.6922,19.8786,172185.0
2023-10-09 11:30:00,20.25,20.34,20.19,20.31,186488.0,19.8688,19.9571,19.81,19.9277,186488.0
2023-10-09 12:00:00,20.32,20.41,20.3,20.34,155495.0,19.9375,20.0258,19.9179,19.9571,155495.0
2023-10-09 12:30:00,20.34,20.35,20.24,20.34,124735.0,19.9571,19.9669,19.859,19.9571,124735.0
2023-10-09 13:00:00,20.34,20.39,20.22,20.23,152476.0,19.9571,20.0062,19.8394,19.8492,152476.0
2023-10-09 13:30:00,20.23,20.63,20.22,20.61,292940.0,19.8492,20.2417,19.8394,20.222,292940.0
2023-10-09 14:00:00,20.61,20.66,20.51,20.57,237100.0,20.222,20.2711,20.1239,20.1828,237100.0
2023-10-09 14:30:00,20.57,20.72,20.54,20.68,250583.0,20.1828,20.33,20.1534,20.2907,250583.0
2023-10-09 15:00:00,20.68,20.68,20.56,20.61,265235.0,20.2907,20.2907,20.173,20.222,265235.0
2023-10-09 15:30:00,20.61,20.75,20.59,20.72,1008612.0,20.222,20.3594,20.2024,20.33,1008612.0
2023-10-10 09:30:00,20.71,20.89,20.64,20.86,221387.0,20.3202,20.4968,20.2515,20.4673,221387.0
2023-10-10 10:00:00,20.86,21.34,20.83,21.17,262868.0,20.4673,20.9383,20.4379,20.7715,262868.0
2023-10-10 10:30:00,21.17,21.19,21.03,21.11,149655.0,20.7715,20.7911,20.6341,20.7126,149655.0
2023-10-10 11:00:00,21.1,21.29,21.05,21.05,182091.0,20.7028,20.8892,20.6538,20.6538,182091.0
2023-10-10 11:30:00,21.05,21.27,21.03,21.26,113635.0,20.6538,20.8696,20.6341,20.8598,113635.0
2023-10-10 12:00:00,21.28,21.28,21.12,21.14,117347.0,20.8794,20.8794,20.7224,20.7421,117347.0
2023-10-10 12:30:00,21.14,21.24,21.13,21.19,90221.0,20.7421,20.8402,20.7323,20.7911,90221.0
2023-10-10 13:00:00,21.19,21.19,21.03,21.18,115305.0,20.7911,20.7911,20.6341,20.7813,115305.0
2023-10-10 13:30:00,21.18,21.18,21.08,21.1,67880.0,20.7813,20.7813,20.6832,20.7028,67880.0
2023-10-10 14:00:00,21.1,21.13,20.96,21.0,219984.0,20.7028,20.7323,20.5655,20.6047,219984.0
2023-10-10 14:30:00,21.01,21.02,20.94,20.98,163164.0,20.6145,20.6243,20.5458,20.5851,163164.0
2023-10-10 15:00:00,20.98,21.09,20.94,21.08,152648.0,20.5851,20.693,20.5458,20.6832,152648.0
2023-10-10 15:30:00,21.09,21.15,21.04,21.05,700569.0,20.693,20.7519,20.644,20.6538,700569.0
2023-10-11 09:30:00,20.72,21.22,20.72,20.93,254417.0,20.33,20.8206,20.33,20.536,254417.0
2023-10-11 10:00:00,20.93,21.22,20.91,21.2,180811.0,20.536,20.8206,20.5164,20.8009,180811.0
2023-10-11 10:30:00,21.21,21.25,21.05,21.19,136742.0,20.8108,20.85,20.6538,20.7911,136742.0
2023-10-11 11:00:00,21.19,21.27,20.95,21.02,124612.0,20.7911,20.8696,20.5556,20.6243,124612.0
2023-10-11 11:30:00,21.02,21.05,20.84,20.85,84893.0,20.6243,20.6538,20.4477,20.4575,84893.0
2023-10-11 12:00:00,20.85,20.93,20.78,20.8,113991.0,20.4575,20.536,20.3888,20.4085,113991.0
2023-10-11 12:30:00,20.8,20.92,20.79,20.88,80513.0,20.4085,20.5262,20.3987,20.487,80513.0
2023-10-11 13:00:00,20.89,20.9,20.83,20.88,66758.0,20.4968,20.5066,20.4379,20.487,66758.0
2023-10-11 13:30:00,20.87,20.89,20.76,20.84,112925.0,20.4772,20.4968,20.3692,20.4477,112925.0
2023-10-11 14:00:00,20.85,20.96,20.81,20.94,97925.0,20.4575,20.5655,20.4183,20.5458,97925.0
2023-10-11 14:30:00,20.94,21.03,20.91,20.92,107330.0,20.5458,20.6341,20.5164,20.5262,107330.0
2023-10-11 15:00:00,20.92,20.99,20.91,20.96,135806.0,20.5262,20.5949,20.5164,20.5655,135806.0
2023-10-11 15:30:00,20.95,21.0,20.89,20.98,620909.0,20.5556,20.6047,20.4968,20.5851,620909.0
2023-10-12 09:30:00,20.66,20.88,20.45,20.83,286637.0,20.66,20.88,20.45,20.83,286637.0
2023-10-12 10:00:00,20.83,21.09,20.8,20.8,228555.0,20.83,21.09,20.8,20.8,228555.0
2023-10-12 10:30:00,20.8,20.96,20.78,20.88,139624.0,20.8,20.96,20.78,20.88,139624.0
2023-10-12 11:00:00,20.88,21.01,20.75,21.01,133239.0,20.88,21.01,20.75,21.01,133239.0
2023-10-12 11:30:00,21.01,21.02,20.88,20.98,129452.0,21.01,21.02,20.88,20.98,129452.0
2023-10-12 12:00:00,20.98,21.02,20.86,20.91,88188.0,20.98,21.02,20.86,20.91,88188.0
2023-10-12 12:30:00,20.91,20.97,20.84,20.87,94072.0,20.91,20.97,20.84,20.87,94072.0
2023-10-12 13:00:00,20.86,20.88,20.63,20.64,96909.0,20.86,20.88,20.63,20.64,96909.0
2023-10-12 13:30:00,20.63,20.74,20.61,20.73,84696.0,20.63,20.74,20.61,20.73,84696.0
2023-10-12 14:00:00,20.73,20.9,20.72,20.88,106519.0,20.73,20.9,20.72,20.88,106519.0
2023-10-12 14:30:00,20.87,20.9,20.77,20.78,122588.0,20.87,20.9,20.77,20.78,122588.0
2023-10-12 15:00:00,20.79,20.92,20.79,20.85,128842.0,20.79,20.92,20.79,20.85,128842.0
2023-10-12 15:30:00,20.85,20.87,20.77,20.84,545166.0,20.85,20.87,20.77,20.84,545166.0
2023-10-13 09:30:00,20.88,20.91,20.65,20.74,259337.0,20.88,20.91,20.65,20.74,259337.0
2023-10-13 10:00:00,20.73,20.86,20.62,20.79,164280.0,20.73,20.86,20.62,20.79,164280.0
2023-10-13 10:30:00,20.79,21.1,20.75,21.07,320086.0,20.79,21.1,20.75,21.07,320086.0
2023-10-13 11:00:00,21.07,21.15,20.98,21.0,125813.0,21.07,21.15,20.98,21.0,125813.0
2023-10-13 11:30:00,20.99,21.09,20.98,21.06,107975.0,20.99,21.09,20.98,21.06,107975.0
2023-10-13 12:00:00,21.06,21.15,21.03,21.13,101542.0,21.06,21.15,21.03,21.13,101542.0
2023-10-13 12:30:00,21.13,21.17,20.99,21.04,98587.0,21.13,21.17,20.99,21.04,98587.0
2023-10-13 13:00:00,21.04,21.08,20.96,21.05,87267.0,21.04,21.08,20.96,21.05,87267.0
2023-10-13 13:30:00,21.05,21.21,21.03,21.19,108145.0,21.05,21.21,21.03,21.19,108145.0
2023-10-13 14:00:00,21.19,21.2,21.0,21.03,215879.0,21.19,21.2,21.0,21.03,215879.0
2023-10-13 14:30:00,21.04,21.08,20.95,20.96,130076.0,21.04,21.08,20.95,20.96,130076.0
2023-10-13 15:00:00,20.96,20.99,20.82,20.84,190118.0,20.96,20.99,20.82,20.84,190118.0
2023-10-13 15:30:00,20.84,20.91,20.8,20.87,562521.0,20.84,20.91,20.8,20.87,562521.0
2023-10-16 09:30:00,21.07,21.47,21.02,21.37,301159.0,21.07,21.47,21.02,21.37,301159.0
2023-10-16 10:00:00,21.37,21.64,21.18,21.51,216278.0,21.37,21.64,21.18,21.51,216278.0
2023-10-16 10:30:00,21.51,21.64,21.5,21.61,154431.0,21.51,21.64,21.5,21.61,154431.0
2023-10-16 11:00:00,21.61,21.64,21.48,21.54,139865.0,21.61,21.64,21.48,21.54,139865.0
2023-10-16 11:30:00,21.54,21.7,21.48,21.69,113923.0,21.54,21.7,21.48,21.69,113923.0
2023-10-16 12:00:00,21.7,21.77,21.67,21.73,94213.0,21.7,21.77,21.67,21.73,94213.0
2023-10-16 12:30:00,21.73,21.8,21.65,21.71,80531.0,21.73,21.8,21.65,21.71,80531.0
2023-10-16 13:00:00,21.71,21.9,21.7,21.9,159006.0,21.71,21.9,21.7,21.9,159006.0
2023-10-16 13:30:00,21.9,21.91,21.81,21.89,147622.0,21.9,21.91,21.81,21.89,147622.0
2023-10-16 14:00:00,21.89,21.92,21.81,21.81,113594.0,21.89,21.92,21.81,21.81,113594.0
2023-10-16 14:30:00,21.81,21.89,21.74,21.86,83650.0,21.81,21.89,21.74,21.86,83650.0
2023-10-16 15:00:00,21.87,21.89,21.79,21.89,93965.0,21.87,21.89,21.79,21.89,93965.0
2023-10-16 15:30:00,21.89,21.92,21.77,21.8,691875.0,21.89,21.92,21.77,21.8,691875.0
2023-10-17 09:30:00,21.6,21.92,21.5,21.8,265610.0,21.6,21.92,21.5,21.8,265610.0
2023-10-17 10:00:00,21.8,22.2,21.74,22.03,247791.0,21.8,22.2,21.74,22.03,247791.0
2023-10-17 10:30:00,22.03,22.22,21.97,22.21,213714.0,22.03,22.22,21.97,22.21,213714.0
2023-10-17 11:00:00,22.22,22.37,22.17,22.27,149506.0,22.22,22.37,22.17,22.27,149506.0
2023-10-17 11:30:00,22.28,22.42,22.27,22.39,160243.0,22.28,22.42,22.27,22.39,160243.0
2023-10-17 12:00:00,22.39,22.71,22.32,22.51,449534.0,22.39,22.71,22.32,22.51,449534.0
2023-10-17 12:30:00,22.51,22.58,22.23,22.26,315306.0,22.51,22.58,22.23,22.26,315306.0
2023-10-17 13:00:00,22.27,22.38,22.23,22.32,159884.0,22.27,22.38,22.23,22.32,159884.0
2023-10-17 13:30:00,22.33,22.34,22.04,22.07,163547.0,22.33,22.34,22.04,22.07,163547.0
2023-10-17 14:00:00,22.08,22.16,22.02,22.05,121120.0,22.08,22.16,22.02,22.05,121120.0
2023-10-17 14:30:00,22.05,22.19,22.04,22.08,142535.0,22.05,22.19,22.04,22.08,142535.0
2023-10-17 15:00:00,22.07,22.11,22.02,22.09,178854.0,22.07,22.11,22.02,22.09,178854.0
2023-10-17 15:30:00,22.09,22.1,21.97,21.97,669336.0,22.09,22.1,21.97,21.97,669336.0
2023-10-18 09:30:00,21.77,21.85,21.49,21.7,147454.0,21.77,21.85,21.49,21.7,147454.0
2023-10-18 10:00:00,21.72,22.08,21.7,21.7,245840.0,21.72,22.08,21.7,21.7,245840.0
2023-10-18 10:30:00,21.7,21.84,21.54,21.6,91717.0,21.7,21.84,21.54,21.6,91717.0
2023-10-18 11:00:00,21.6,21.69,21.56,21.66,88024.0,21.6,21.69,21.56,21.66,88024.0
2023-10-18 11:30:00,21.67,21.76,21.61,21.73,96683.0,21.67,21.76,21.61,21.73,96683.0
2023-10-18 12:00:00,21.73,21.78,21.66,21.75,70455.0,21.73,21.78,21.66,21.75,70455.0
2023-10-18 12:30:00,21.76,21.82,21.7,21.73,55697.0,21.76,21.82,21.7,21.73,55697.0
2023-10-18 13:00:00,21.73,21.88,21.7,21.81,75027.0,21.73,21.88,21.7,21.81,75027.0
2023-10-18 13:30:00,21.8,21.88,21.71,21.87,73921.0,21.8,21.88,21.71,21.87,73921.0
2023-10-18 14:00:00,21.87,21.9,21.81,21.82,67053.0,21.87,21.9,21.81,21.82,67053.0
2023-10-18 14:30:00,21.82,21.87,21.75,21.78,54715.0,21.82,21.87,21.75,21.78,54715.0
2023-10-18 15:00:00,21.77,21.86,21.69,21.81,113233.0,21.77,21.86,21.69,21.81,113233.0
2023-10-18 15:30:00,21.8,22.0,21.8,21.93,425834.0,21.8,22.0,21.8,21.93,425834.0
2023-10-19 09:30:00,20.6,21.48,20.6,21.26,530009.0,20.6,21.48,20.6,21.26,530009.0
2023-10-19 10:00:00,21.27,21.85,21.24,21.81,333553.0,21.27,21.85,21.24,21.81,333553.0
2023-10-19 10:30:00,21.8,21.95,21.68,21.87,300980.0,21.8,21.95,21.68,21.87,300980.0
2023-10-19 11:00:00,21.86,21.87,21.66,21.85,151079.0,21.86,21.87,21.66,21.85,151079.0
2023-10-19 11:30:00,21.86,22.12,21.86,21.94,274919.0,21.86,22.12,21.86,21.94,274919.0
2023-10-19 12:00:00,21.94,22.25,21.89,22.09,265808.0,21.94,22.25,21.89,22.09,265808.0
2023-10-19 12:30:00,22.09,22.16,21.96,22.12,538870.0,22.09,22.16,21.96,22.12,538870.0
2023-10-19 13:00:00,22.12,22.33,22.12,22.26,187107.0,22.12,22.33,22.12,22.26,187107.0
2023-10-19 13:30:00,22.26,22.29,22.05,22.07,180613.0,22.26,22.29,22.05,22.07,180613.0
2023-10-19 14:00:00,22.07,22.2,22.03,22.08,335898.0,22.07,22.2,22.03,22.08,335898.0
2023-10-19 14:30:00,22.09,22.09,21.94,21.96,235149.0,22.09,22.09,21.94,21.96,235149.0
2023-10-19 15:00:00,21.96,22.01,21.82,21.96,351983.0,21.96,22.01,21.82,21.96,351983.0
2023-10-19 15:30:00,21.96,22.01,21.82,21.83,715761.0,21.96,22.01,21.82,21.83,715761.0
2023-10-20 09:30:00,21.89,22.09,21.65,21.81,268715.0,21.89,22.09,21.65,21.81,268715.0
2023-10-20 10:00:00,21.8,21.94,21.79,21.89,136064.0,21.8,21.94,21.79,21.89,136064.0
2023-10-20 10:30:00,21.89,21.96,21.73,21.91,213210.0,21.89,21.96,21.73,21.91,213210.0
2023-10-20 11:00:00,21.91,21.92,21.56,21.57,153295.0,21.91,21.92,21.56,21.57,153295.0
2023-10-20 11:30:00,21.57,21.84,21.53,21.76,152226.0,21.57,21.84,21.53,21.76,152226.0
2023-10-20 12:00:00,21.76,21.76,21.44,21.49,135146.0,21.76,21.76,21.44,21.49,135146.0
2023-10-20 12:30:00,21.49,21.55,21.37,21.55,132332.0,21.49,21.55,21.37,21.55,132332.0
2023-10-20 13:00:00,21.54,21.59,21.44,21.52,151871.0,21.54,21.59,21.44,21.52,151871.0
2023-10-20 13:30:00,21.52,21.57,21.46,21.57,146157.0,21.52,21.57,21.46,21.57,146157.0
2023-10-20 14:00:00,21.58,21.72,21.55,21.71,174809.0,21.58,21.72,21.55,21.71,174809.0
2023-10-20 14:30:00,21.71,21.8,21.69,21.79,109926.0,21.71,21.8,21.69,21.79,109926.0
2023-10-20 15:00:00,21.79,21.87,21.74,21.8,167854.0,21.79,21.87,21.74,21.8,167854.0
2023-10-20 15:30:00,21.79,21.89,21.66,21.66,694739.0,21.79,21.89,21.66,21.66,694739.0
2023-10-23 09:30:00,21.47,21.59,20.89,21.01,274065.0,21.47,21.59,20.89,21.01,274065.0
2023-10-23 10:00:00,21.01,21.02,20.61,20.66,315613.0,21.01,21.02,20.61,20.66,315613.0
2023-10-23 10:30:00,20.66,20.77,20.6,20.69,221348.0,20.66,20.77,20.6,20.69,221348.0
2023-10-23 11:00:00,20.68,20.89,20.64,20.81,164820.0,20.68,20.89,20.64,20.81,164820.0
2023-10-23 11:30:00,20.82,20.85,20.73,20.8,136668.0,20.82,20.85,20.73,20.8,136668.0
2023-10-23 12:00:00,20.8,20.87,20.69,20.82,111330.0,20.8,20.87,20.69,20.82,111330.0
2023-10-23 12:30:00,20.82,20.97,20.7,20.96,125592.0,20.82,20.97,20.7,20.96,125592.0
2023-10-23 13:00:00,20.96,20.98,20.8,20.84,76581.0,20.96,20.98,20.8,20.84,76581.0
2023-10-23 13:30:00,20.83,21.05,20.82,21.0,146964.0,20.83,21.05,20.82,21.0,146964.0
2023-10-23 14:00:00,20.98,21.05,20.89,20.96,114725.0,20.98,21.05,20.89,20.96,114725.0
2023-10-23 14:30:00,20.96,21.02,20.64,20.7,334162.0,20.96,21.02,20.64,20.7,334162.0
2023-10-23 15:00:00,20.71,20.77,20.54,20.55,315350.0,20.71,20.77,20.54,20.55,315350.0
2023-10-23 15:30:00,20.55,20.61,20.45,20.5,653402.0,20.55,20.61,20.45,20.5,653402.0
2023-10-24 09:30:00,20.0,21.09,19.88,21.08,476353.0,20.0,21.09,19.88,21.08,476353.0
2023-10-24 10:00:00,21.07,21.08,20.77,20.87,187336.0,21.07,21.08,20.77,20.87,187336.0
2023-10-24 10:30:00,20.88,20.88,20.48,20.49,198250.0,20.88,20.88,20.48,20.49,198250.0
2023-10-24 11:00:00,20.48,20.52,20.27,20.28,246691.0,20.48,20.52,20.27,20.28,246691.0
2023-10-24 11:30:00,20.27,20.29,20.0,20.08,287725.0,20.27,20.29,20.0,20.08,287725.0
2023-10-24 12:00:00,20.07,20.14,19.83,19.93,270942.0,20.07,20.14,19.83,19.93,270942.0
2023-10-24 12:30:00,19.93,20.06,19.9,20.04,231404.0,19.93,20.06,19.9,20.04,231404.0
2023-10-24 13:00:00,20.04,20.39,20.04,20.38,216835.0,20.04,20.39,20.04,20.38,216835.0
2023-10-24 13:30:00,20.38,20.44,20.27,20.37,194509.0,20.38,20.44,20.27,20.37,194509.0
2023-10-24 14:00:00,20.37,20.54,20.34,20.54,123557.0,20.37,20.54,20.34,20.54,123557.0
2023-10-24 14:30:00,20.54,20.54,20.34,20.38,262331.0,20.54,20.54,20.34,20.38,262331.0
2023-10-24 15:00:00,20.39,20.43,20.25,20.29,148558.0,20.39,20.43,20.25,20.29,148558.0
2023-10-24 15:30:00,20.29,20.35,20.25,20.31,534887.0,20.29,20.35,20.25,20.31,534887.0
2023-10-25 09:30:00,20.32,20.56,20.15,20.26,138273.0,20.32,20.56,20.15,20.26,138273.0
2023-10-25 10:00:00,20.25,20.28,20.08,20.2,122216.0,20.25,20.28,20.08,20.2,122216.0
2023-10-25 10:30:00,20.2,20.43,20.18,20.37,126436.0,20.2,20.43,20.18,20.37,126436.0
2023-10-25 11:00:00,20.39,20.55,20.39,20.51,135523.0,20.39,20.55,20.39,20.51,135523.0
2023-10-25 11:30:00,20.5,20.62,20.43,20.6,103466.0,20.5,20.62,20.43,20.6,103466.0
2023-10-25 12:00:00,20.58,20.59,20.39,20.4,99548.0,20.58,20.59,20.39,20.4,99548.0
2023-10-25 12:30:00,20.41,20.53,20.34,20.36,84675.0,20.41,20.53,20.34,20.36,84675.0
2023-10-25 13:00:00,20.35,20.36,20.27,20.3,68341.0,20.35,20.36,20.27,20.3,68341.0
2023-10-25 13:30:00,20.3,20.34,20.14,20.21,95076.0,20.3,20.34,20.14,20.21,95076.0
2023-10-25 14:00:00,20.22,20.28,20.18,20.23,80083.0,20.22,20.28,20.18,20.23,80083.0
2023-10-25 14:30:00,20.22,20.23,20.14,20.21,74944.0,20.22,20.23,20.14,20.21,74944.0
2023-10-25 15:00:00,20.21,20.28,20.14,20.26,81476.0,20.21,20.28,20.14,20.26,81476.0
2023-10-25 15:30:00,20.26,20.31,20.18,20.2,438113.0,20.26,20.31,20.18,20.2,438113.0
2023-10-26 09:30:00,20.51,20.62,20.21,20.23,188841.0,20.51,20.62,20.21,20.23,188841.0
2023-10-26 10:00:00,20.23,20.68,20.22,20.58,272423.0,20.23,20.68,20.22,20.58,272423.0
2023-10-26 10:30:00,20.59,20.78,20.51,20.57,257656.0,20.59,20.78,20.51,20.57,257656.0
2023-10-26 11:00:00,20.57,20.59,20.39,20.4,108685.0,20.57,20.59,20.39,20.4,108685.0
2023-10-26 11:30:00,20.39,20.47,20.36,20.42,79814.0,20.39,20.47,20.36,20.42,79814.0
2023-10-26 12:00:00,20.42,20.42,20.23,20.28,114549.0,20.42,20.42,20.23,20.28,114549.0
2023-10-26 12:30:00,20.28,20.44,20.27,20.35,195475.0,20.28,20.44,20.27,20.35,195475.0
2023-10-26 13:00:00,20.34,20.36,20.16,20.16,138190.0,20.34,20.36,20.16,20.16,138190.0
2023-10-26 13:30:00,20.16,20.16,20.04,20.1,136326.0,20.16,20.16,20.04,20.1,136326.0
2023-10-26 14:00:00,20.1,20.2,20.09,20.12,104268.0,20.1,20.2,20.09,20.12,104268.0
2023-10-26 14:30:00,20.13,20.43,20.11,20.43,142860.0,20.13,20.43,20.11,20.43,142860.0
2023-10-26 15:00:00,20.43,20.52,20.4,20.41,166068.0,20.43,20.52,20.4,20.41,166068.0
2023-10-26 15:30:00,20.4,20.41,20.25,20.39,495301.0,20.4,20.41,20.25,20.39,495301.0
2023-10-27 09:30:00,20.51,20.88,20.19,20.2,163688.0,20.51,20.88,20.19,20.2,163688.0
2023-10-27 10:00:00,20.19,20.38,20.01,20.28,137479.0,20.19,20.38,20.01,20.28,137479.0
2023-10-27 10:30:00,20.29,20.31,20.18,20.21,115284.0,20.29,20.31,20.18,20.21,115284.0
2023-10-27 11:00:00,20.2,20.26,20.13,20.17,97558.0,20.2,20.26,20.13,20.17,97558.0
2023-10-27 11:30:00,20.15,20.15,19.98,19.98,122332.0,20.15,20.15,19.98,19.98,122332.0
2023-10-27 12:00:00,19.98,19.98,19.85,19.88,142623.0,19.98,19.98,19.85,19.88,142623.0
2023-10-27 12:30:00,19.87,20.04,19.85,20.0,79342.0,19.87,20.04,19.85,20.0,79342.0
2023-10-27 13:00:00,20.0,20.07,19.9,19.96,93955.0,20.0,20.07,19.9,19.96,93955.0
2023-10-27 13:30:00,19.95,19.98,19.87,19.92,83813.0,19.95,19.98,19.87,19.92,83813.0
2023-10-27 14:00:00,19.92,19.92,19.76,19.78,90737.0,19.92,19.92,19.76,19.78,90737.0
2023-10-27 14:30:00,19.76,19.84,19.73,19.77,95435.0,19.76,19.84,19.73,19.77,95435.0
2023-10-27 15:00:00,19.78,19.82,19.73,19.81,165188.0,19.78,19.82,19.73,19.81,165188.0
2023-10-27 15:30:00,19.81,19.81,19.55,19.59,507545.0,19.81,19.81,19.55,19.59,507545.0
2023-10-30 09:30:00,19.78,20.2,19.72,20.14,172630.0,19.78,20.2,19.72,20.14,172630.0
2023-10-30 10:00:00,20.13,20.47,20.13,20.29,213147.0,20.13,20.47,20.13,20.29,213147.0
2023-10-30 10:30:00,20.29,20.39,20.07,20.37,182272.0,20.29,20.39,20.07,20.37,182272.0
2023-10-30 11:00:00,20.39,20.56,20.38,20.47,130813.0,20.39,20.56,20.38,20.47,130813.0
2023-10-30 11:30:00,20.48,20.51,20.3,20.39,87177.0,20.48,20.51,20.3,20.39,87177.0
2023-10-30 12:00:00,20.39,20.46,20.34,20.42,102883.0,20.39,20.46,20.34,20.42,102883.0
2023-10-30 12:30:00,20.42,20.45,20.22,20.35,112788.0,20.42,20.45,20.22,20.35,112788.0
2023-10-30 13:00:00,20.35,20.44,20.32,20.44,61134.0,20.35,20.44,20.32,20.44,61134.0
2023-10-30 13:30:00,20.45,20.56,20.41,20.56,128052.0,20.45,20.56,20.41,20.56,128052.0
2023-10-30 14:00:00,20.56,20.76,20.56,20.72,114130.0,20.56,20.76,20.56,20.72,114130.0
2023-10-30 14:30:00,20.73,20.84,20.69,20.71,118478.0,20.73,20.84,20.69,20.71,118478.0
2023-10-30 15:00:00,20.71,20.82,20.64,20.76,147910.0,20.71,20.82,20.64,20.76,147910.0
2023-10-30 15:30:00,20.76,20.77,20.49,20.56,631997.0,20.76,20.77,20.49,20.56,631997.0
2023-10-31 09:30:00,20.46,20.65,20.4,20.55,138902.0,20.46,20.65,20.4,20.55,138902.0
2023-10-31 10:00:00,20.54,20.65,20.44,20.45,154183.0,20.54,20.65,20.44,20.45,154183.0
2023-10-31 10:30:00,20.45,20.79,20.44,20.73,120005.0,20.45,20.79,20.44,20.73,120005.0
2023-10-31 11:00:00,20.73,20.77,20.69,20.75,83299.0,20.73,20.77,20.69,20.75,83299.0
2023-10-31 11:30:00,20.75,20.8,20.67,20.8,82203.0,20.75,20.8,20.67,20.8,82203.0
2023-10-31 12:00:00,20.81,20.88,20.74,20.87,98272.0,20.81,20.88,20.74,20.87,98272.0
2023-10-31 12:30:00,20.87,20.92,20.82,20.84,72693.0,20.87,20.92,20.82,20.84,72693.0
2023-10-31 13:00:00,20.84,20.96,20.8,20.96,78016.0,20.84,20.96,20.8,20.96,78016.0
2023-10-31 13:30:00,20.96,21.08,20.96,21.05,133824.0,20.96,21.08,20.96,21.05,133824.0
2023-10-31 14:00:00,21.05,21.14,21.04,21.09,100512.0,21.05,21.14,21.04,21.09,100512.0
2023-10-31 14:30:00,21.09,21.25,21.09,21.23,128625.0,21.09,21.25,21.09,21.23,128625.0
2023-10-31 15:00:00,21.23,21.25,20.95,20.99,224645.0,21.23,21.25,20.95,20.99,224645.0
2023-10-31 15:30:00,20.99,21.03,20.95,20.99,588066.0,20.99,21.03,20.95,20.99,588066.0
2023-11-01 09:30:00,20.94,21.01,20.15,20.6,315065.0,20.94,21.01,20.15,20.6,315065.0
2023-11-01 10:00:00,20.62,20.86,20.45,20.84,148791.0,20.62,20.86,20.45,20.84,148791.0
2023-11-01 10:30:00,20.83,21.08,20.81,21.0,147677.0,20.83,21.08,20.81,21.0,147677.0
2023-11-01 11:00:00,20.99,21.03,20.8,20.85,333178.0,20.99,21.03,20.8,20.85,333178.0
2023-11-01 11:30:00,20.84,20.96,20.83,20.94,110235.0,20.84,20.96,20.83,20.94,110235.0
2023-11-01 12:00:00,20.95,21.0,20.83,20.84,108275.0,20.95,21.0,20.83,20.84,108275.0
2023-11-01 12:30:00,20.85,20.96,20.79,20.93,154736.0,20.85,20.96,20.79,20.93,154736.0
2023-11-01 13:00:00,20.93,21.02,20.88,20.93,165221.0,20.93,21.02,20.88,20.93,165221.0
2023-11-01 13:30:00,20.93,20.97,20.83,20.94,150013.0,20.93,20.97,20.83,20.94,150013.0
2023-11-01 14:00:00,20.95,21.02,20.87,20.95,86682.0,20.95,21.02,20.87,20.95,86682.0
2023-11-01 14:30:00,20.94,21.01,20.8,20.93,127346.0,20.94,21.01,20.8,20.93,127346.0
2023-11-01 15:00:00,20.93,21.04,20.93,21.0,144730.0,20.93,21.04,20.93,21.0,144730.0
2023-11-01 15:30:00,21.0,21.24,20.98,21.21,536116.0,21.0,21.24,20.98,21.21,536116.0
2023-11-02 09:30:00,21.81,22.29,21.71,22.16,309783.0,21.81,22.29,21.71,22.16,309783.0
2023-11-02 10:00:00,22.15,22.18,21.82,22.05,274690.0,22.15,22.18,21.82,22.05,274690.0
2023-11-02 10:30:00,22.06,22.28,21.96,22.28,120921.0,22.06,22.28,21.96,22.28,120921.0
2023-11-02 11:00:00,22.28,22.39,22.11,22.19,232423.0,22.28,22.39,22.11,22.19,232423.0
2023-11-02 11:30:00,22.18,22.29,22.16,22.21,119074.0,22.18,22.29,22.16,22.21,119074.0
2023-11-02 12:00:00,22.2,22.21,21.94,21.96,105159.0,22.2,22.21,21.94,21.96,105159.0
2023-11-02 12:30:00,21.96,22.05,21.87,21.88,139389.0,21.96,22.05,21.87,21.88,139389.0
2023-11-02 13:00:00,21.89,21.99,21.85,21.86,72098.0,21.89,21.99,21.85,21.86,72098.0
2023-11-02 13:30:00,21.86,21.99,21.85,21.98,97379.0,21.86,21.99,21.85,21.98,97379.0
2023-11-02 14:00:00,21.98,21.98,21.76,21.78,103887.0,21.98,21.98,21.76,21.78,103887.0
2023-11-02 14:30:00,21.77,21.78,21.71,21.77,124105.0,21.77,21.78,21.71,21.77,124105.0
2023-11-02 15:00:00,21.78,21.97,21.77,21.89,149037.0,21.78,21.97,21.77,21.89,149037.0
2023-11-02 15:30:00,21.89,22.11,21.81,22.11,743987.0,21.89,22.11,21.81,22.11,743987.0
2023-11-03 09:30:00,22.49,23.14,22.47,23.06,307181.0,22.49,23.14,22.47,23.06,307181.0
2023-11-03 10:00:00,23.07,23.29,22.99,23.03,287229.0,23.07,23.29,22.99,23.03,287229.0
2023-11-03 10:30:00,23.02,23.13,22.93,23.05,234515.0,23.02,23.13,22.93,23.05,234515.0
2023-11-03 11:00:00,23.07,23.2,23.05,23.1,197329.0,23.07,23.2,23.05,23.1,197329.0
2023-11-03 11:30:00,23.1,23.2,22.83,22.84,757445.0,23.1,23.2,22.83,22.84,757445.0
2023-11-03 12:00:00,22.85,22.87,22.65,22.78,209274.0,22.85,22.87,22.65,22.78,209274.0
2023-11-03 12:30:00,22.79,23.03,22.77,22.99,286735.0,22.79,23.03,22.77,22.99,286735.0
2023-11-03 13:00:00,23.0,23.13,22.96,23.02,189316.0,23.0,23.13,22.96,23.02,189316.0
2023-11-03 13:30:00,23.02,23.11,22.93,23.08,130780.0,23.02,23.11,22.93,23.08,130780.0
2023-11-03 14:00:00,23.08,23.08,22.95,23.07,140868.0,23.08,23.08,22.95,23.07,140868.0
2023-11-03 14:30:00,23.07,23.07,22.94,22.96,164780.0,23.07,23.07,22.94,22.96,164780.0
2023-11-03 15:00:00,22.96,23.07,22.79,22.84,230605.0,22.96,23.07,22.79,22.84,230605.0
2023-11-03 15:30:00,22.83,22.93,22.76,22.91,653864.0,22.83,22.93,22.76,22.91,653864.0
2023-11-06 09:30:00,22.59,22.8,22.45,22.7,204451.0,22.59,22.8,22.45,22.7,204451.0
2023-11-06 10:00:00,22.71,22.81,22.53,22.6,111703.0,22.71,22.81,22.53,22.6,111703.0
2023-11-06 10:30:00,22.6,22.65,22.24,22.25,150576.0,22.6,22.65,22.24,22.25,150576.0
2023-11-06 11:00:00,22.26,22.37,22.11,22.37,211755.0,22.26,22.37,22.11,22.37,211755.0
2023-11-06 11:30:00,22.37,22.44,22.29,22.43,108799.0,22.37,22.44,22.29,22.43,108799.0
2023-11-06 12:00:00,22.43,22.45,22.17,22.2,93903.0,22.43,22.45,22.17,22.2,93903.0
2023-11-06 12:30:00,22.2,22.26,22.04,22.09,228922.0,22.2,22.26,22.04,22.09,228922.0
2023-11-06 13:00:00,22.09,22.11,21.84,21.86,139653.0,22.09,22.11,21.84,21.86,139653.0
2023-11-06 13:30:00,21.85,21.97,21.77,21.78,107822.0,21.85,21.97,21.77,21.78,107822.0
2023-11-06 14:00:00,21.78,21.83,21.73,21.82,142089.0,21.78,21.83,21.73,21.82,142089.0
2023-11-06 14:30:00,21.82,22.02,21.81,21.89,209267.0,21.82,22.02,21.81,21.89,209267.0
2023-11-06 15:00:00,21.89,21.92,21.83,21.85,166725.0,21.89,21.92,21.83,21.85,166725.0
2023-11-06 15:30:00,21.85,22.2,21.82,22.19,751615.0,21.85,22.2,21.82,22.19,751615.0
2023-11-07 09:30:00,21.94,22.15,21.8,22.13,187661.0,21.94,22.15,21.8,22.13,187661.0
2023-11-07 10:00:00,22.13,22.19,21.9,22.0,107238.0,22.13,22.19,21.9,22.0,107238.0
2023-11-07 10:30:00,22.01,22.03,21.8,21.81,108290.0,22.01,22.03,21.8,21.81,108290.0
2023-11-07 11:00:00,21.8,21.82,21.66,21.67,109569.0,21.8,21.82,21.66,21.67,109569.0
2023-11-07 11:30:00,21.67,21.75,21.63,21.69,116917.0,21.67,21.75,21.63,21.69,116917.0
2023-11-07 12:00:00,21.69,21.72,21.61,21.68,73334.0,21.69,21.72,21.61,21.68,73334.0
2023-11-07 12:30:00,21.67,21.7,21.59,21.7,67315.0,21.67,21.7,21.59,21.7,67315.0
2023-11-07 13:00:00,21.7,21.83,21.67,21.67,77503.0,21.7,21.83,21.67,21.67,77503.0
2023-11-07 13:30:00,21.66,21.72,21.63,21.65,96710.0,21.66,21.72,21.63,21.65,96710.0
2023-11-07 14:00:00,21.66,21.74,21.65,21.71,67047.0,21.66,21.74,21.65,21.71,67047.0
2023-11-07 14:30:00,21.71,21.77,21.62,21.76,133772.0,21.71,21.77,21.62,21.76,133772.0
2023-11-07 15:00:00,21.75,21.8,21.58,21.58,139223.0,21.75,21.8,21.58,21.58,139223.0
2023-11-07 15:30:00,21.58,21.73,21.55,21.61,466084.0,21.58,21.73,21.55,21.61,466084.0
2023-11-08 09:30:00,21.49,21.94,21.34,21.84,128379.0,21.49,21.94,21.34,21.84,128379.0
2023-11-08 10:00:00,21.82,21.9,21.69,21.71,129521.0,21.82,21.9,21.69,21.71,129521.0
2023-11-08 10:30:00,21.7,21.78,21.58,21.64,130352.0,21.7,21.78,21.58,21.64,130352.0
2023-11-08 11:00:00,21.63,21.63,21.35,21.39,156215.0,21.63,21.63,21.35,21.39,156215.0
2023-11-08 11:30:00,21.38,21.43,21.25,21.25,133756.0,21.38,21.43,21.25,21.25,133756.0
2023-11-08 12:00:00,21.26,21.26,21.06,21.07,171305.0,21.26,21.26,21.06,21.07,171305.0
2023-11-08 12:30:00,21.07,21.08,20.85,20.91,175934.0,21.07,21.08,20.85,20.91,175934.0
2023-11-08 13:00:00,20.91,21.1,20.9,21.03,139949.0,20.91,21.1,20.9,21.03,139949.0
2023-11-08 13:30:00,21.03,21.12,20.94,20.95,132020.0,21.03,21.12,20.94,20.95,132020.0
2023-11-08 14:00:00,20.94,21.08,20.93,20.98,137767.0,20.94,21.08,20.93,20.98,137767.0
2023-11-08 14:30:00,20.98,21.0,20.9,20.96,103471.0,20.98,21.0,20.9,20.96,103471.0
2023-11-08 15:00:00,20.97,20.99,20.9,20.91,132905.0,20.97,20.99,20.9,20.91,132905.0
2023-11-08 15:30:00,20.9,20.94,20.82,20.93,741838.0,20.9,20.94,20.82,20.93,741838.0
2023-11-09 09:30:00,21.04,21.18,20.99,21.05,129565.0,21.04,21.18,20.99,21.05,129565.0
2023-11-09 10:00:00,21.05,21.07,20.84,20.9,118699.0,21.05,21.07,20.84,20.9,118699.0
2023-11-09 10:30:00,20.91,21.05,20.85,20.94,96557.0,20.91,21.05,20.85,20.94,96557.0
2023-11-09 11:00:00,20.94,21.07,20.93,20.93,105761.0,20.94,21.07,20.93,20.93,105761.0
2023-11-09 11:30:00,20.92,20.98,20.83,20.87,79115.0,20.92,20.98,20.83,20.87,79115.0
2023-11-09 12:00:00,20.87,20.94,20.69,20.7,92790.0,20.87,20.94,20.69,20.7,92790.0
2023-11-09 12:30:00,20.7,20.79,20.69,20.76,106669.0,20.7,20.79,20.69,20.76,106669.0
2023-11-09 13:00:00,20.76,20.78,20.48,20.48,103963.0,20.76,20.78,20.48,20.48,103963.0
2023-11-09 13:30:00,20.47,20.5,20.31,20.45,175809.0,20.47,20.5,20.31,20.45,175809.0
2023-11-09 14:00:00,20.44,20.54,20.37,20.46,142864.0,20.44,20.54,20.37,20.46,142864.0
2023-11-09 14:30:00,20.46,20.51,20.37,20.42,88778.0,20.46,20.51,20.37,20.42,88778.0
2023-11-09 15:00:00,20.42,20.49,20.33,20.33,120674.0,20.42,20.49,20.33,20.33,120674.0
2023-11-09 15:30:00,20.34,20.43,20.25,20.35,581478.0,20.34,20.43,20.25,20.35,581478.0
2023-11-10 09:30:00,20.41,20.42,19.88,20.03,264780.0,20.41,20.42,19.88,20.03,264780.0
2023-11-10 10:00:00,20.03,20.05,19.55,19.56,252958.0,20.03,20.05,19.55,19.56,252958.0
2023-11-10 10:30:00,19.56,19.76,19.44,19.67,408027.0,19.56,19.76,19.44,19.67,408027.0
2023-11-10 11:00:00,19.66,19.81,19.65,19.8,160229.0,19.66,19.81,19.65,19.8,160229.0
2023-11-10 11:30:00,19.8,20.03,19.78,19.87,166643.0,19.8,20.03,19.78,19.87,166643.0
2023-11-10 12:00:00,19.87,19.97,19.74,19.85,218687.0,19.87,19.97,19.74,19.85,218687.0
2023-11-10 12:30:00,19.85,20.17,19.84,20.14,119455.0,19.85,20.17,19.84,20.14,119455.0
2023-11-10 13:00:00,20.14,20.33,20.11,20.32,111138.0,20.14,20.33,20.11,20.32,111138.0
2023-11-10 13:30:00,20.32,20.37,20.23,20.26,138378.0,20.32,20.37,20.23,20.26,138378.0
2023-11-10 14:00:00,20.27,20.38,20.19,20.33,90670.0,20.27,20.38,20.19,20.33,90670.0
2023-11-10 14:30:00,20.33,20.36,20.27,20.28,112803.0,20.33,20.36,20.27,20.28,112803.0
2023-11-10 15:00:00,20.28,20.55,20.27,20.54,297180.0,20.28,20.55,20.27,20.54,297180.0
2023-11-10 15:30:00,20.54,20.64,20.45,20.45,872813.0,20.54,20.64,20.45,20.45,872813.0
2023-11-13 09:30:00,20.22,20.42,20.04,20.07,164993.0,20.22,20.42,20.04,20.07,164993.0
2023-11-13 10:00:00,20.07,20.08,19.89,20.01,110043.0,20.07,20.08,19.89,20.01,110043.0
2023-11-13 10:30:00,20.0,20.34,19.99,20.29,65555.0,20.0,20.34,19.99,20.29,65555.0
2023-11-13 11:00:00,20.29,20.35,20.18,20.29,76653.0,20.29,20.35,20.18,20.29,76653.0
2023-11-13 11:30:00,20.3,20.54,20.27,20.53,84148.0,20.3,20.54,20.27,20.53,84148.0
2023-11-13 12:00:00,20.52,20.57,20.23,20.28,82849.0,20.52,20.57,20.23,20.28,82849.0
2023-11-13 12:30:00,20.27,20.39,20.26,20.34,45272.0,20.27,20.39,20.26,20.34,45272.0
2023-11-13 13:00:00,20.35,20.37,20.23,20.28,45474.0,20.35,20.37,20.23,20.28,45474.0
2023-11-13 13:30:00,20.27,20.32,20.15,20.18,78491.0,20.27,20.32,20.15,20.18,78491.0
2023-11-13 14:00:00,20.18,20.2,20.05,20.05,65476.0,20.18,20.2,20.05,20.05,65476.0
2023-11-13 14:30:00,20.05,20.14,20.02,20.07,72027.0,20.05,20.14,20.02,20.07,72027.0
2023-11-13 15:00:00,20.07,20.09,19.95,19.99,141033.0,20.07,20.09,19.95,19.99,141033.0
2023-11-13 15:30:00,19.99,20.01,19.84,19.89,595254.0,19.99,20.01,19.84,19.89,595254.0
2023-11-14 09:30:00,20.32,20.92,20.08,20.8,399679.0,20.32,20.92,20.08,20.8,399679.0
2023-11-14 10:00:00,20.8,21.05,20.79,20.96,201000.0,20.8,21.05,20.79,20.96,201000.0
2023-11-14 10:30:00,20.95,20.99,20.82,20.82,169626.0,20.95,20.99,20.82,20.82,169626.0
2023-11-14 11:00:00,20.83,21.07,20.83,21.04,190899.0,20.83,21.07,20.83,21.04,190899.0
2023-11-14 11:30:00,21.03,21.26,20.89,20.9,158310.0,21.03,21.26,20.89,20.9,158310.0
2023-11-14 12:00:00,20.89,20.9,20.64,20.76,305977.0,20.89,20.9,20.64,20.76,305977.0
2023-11-14 12:30:00,20.75,20.8,20.55,20.62,227421.0,20.75,20.8,20.55,20.62,227421.0
2023-11-14 13:00:00,20.62,20.65,20.45,20.55,204598.0,20.62,20.65,20.45,20.55,204598.0
2023-11-14 13:30:00,20.55,20.84,20.53,20.84,130170.0,20.55,20.84,20.53,20.84,130170.0
2023-11-14 14:00:00,20.84,20.87,20.61,20.67,96541.0,20.84,20.87,20.61,20.67,96541.0
2023-11-14 14:30:00,20.67,20.79,20.65,20.78,122574.0,20.67,20.79,20.65,20.78,122574.0
2023-11-14 15:00:00,20.79,20.95,20.77,20.94,147800.0,20.79,20.95,20.77,20.94,147800.0
2023-11-14 15:30:00,20.94,21.03,20.75,20.78,868126.0,20.94,21.03,20.75,20.78,868126.0
2023-11-15 09:30:00,21.17,21.57,21.17,21.57,199791.0,21.17,21.57,21.17,21.57,199791.0
2023-11-15 10:00:00,21.57,22.18,21.55,22.0,371767.0,21.57,22.18,21.55,22.0,371767.0
2023-11-15 10:30:00,22.0,22.11,21.79,21.82,160898.0,22.0,22.11,21.79,21.82,160898.0
2023-11-15 11:00:00,21.82,21.95,21.76,21.8,100463.0,21.82,21.95,21.76,21.8,100463.0
2023-11-15 11:30:00,21.8,21.82,21.63,21.67,65794.0,21.8,21.82,21.63,21.67,65794.0
2023-11-15 12:00:00,21.65,21.67,21.47,21.67,268693.0,21.65,21.67,21.47,21.67,268693.0
2023-11-15 12:30:00,21.66,21.67,21.53,21.54,163581.0,21.66,21.67,21.53,21.54,163581.0
2023-11-15 13:00:00,21.54,21.69,21.53,21.62,137453.0,21.54,21.69,21.53,21.62,137453.0
2023-11-15 13:30:00,21.63,22.01,21.61,22.0,241848.0,21.63,22.01,21.61,22.0,241848.0
2023-11-15 14:00:00,22.02,22.1,21.87,21.94,110641.0,22.02,22.1,21.87,21.94,110641.0
2023-11-15 14:30:00,21.94,21.96,21.85,21.93,179948.0,21.94,21.96,21.85,21.93,179948.0
2023-11-15 15:00:00,21.92,21.97,21.83,21.93,332795.0,21.92,21.97,21.83,21.93,332795.0
2023-11-15 15:30:00,21.93,22.04,21.9,22.01,773102.0,21.93,22.04,21.9,22.01,773102.0
2023-11-16 09:30:00,21.78,21.81,21.3,21.34,212892.0,21.78,21.81,21.3,21.34,212892.0
2023-11-16 10:00:00,21.33,21.43,20.99,21.15,219124.0,21.33,21.43,20.99,21.15,219124.0
2023-11-16 10:30:00,21.14,21.2,20.92,21.11,209204.0,21.14,21.2,20.92,21.11,209204.0
2023-11-16 11:00:00,21.12,21.18,20.99,21.06,91143.0,21.12,21.18,20.99,21.06,91143.0
2023-11-16 11:30:00,21.05,21.64,20.72,20.87,1256956.0,21.05,21.64,20.72,20.87,1256956.0
2023-11-16 12:00:00,20.87,21.26,20.85,21.22,213922.0,20.87,21.26,20.85,21.22,213922.0
2023-11-16 12:30:00,21.23,21.26,20.89,20.92,148647.0,21.23,21.26,20.89,20.92,148647.0
2023-11-16 13:00:00,20.92,20.92,20.75,20.79,204013.0,20.92,20.92,20.75,20.79,204013.0
2023-11-16 13:30:00,20.79,20.81,20.61,20.72,227483.0,20.79,20.81,20.61,20.72,227483.0
2023-11-16 14:00:00,20.73,20.96,20.72,20.73,176729.0,20.73,20.96,20.72,20.73,176729.0
2023-11-16 14:30:00,20.73,20.87,20.7,20.8,124392.0,20.73,20.87,20.7,20.8,124392.0
2023-11-16 15:00:00,20.8,20.87,20.73,20.73,175847.0,20.8,20.87,20.73,20.73,175847.0
2023-11-16 15:30:00,20.73,20.84,20.65,20.83,489217.0,20.73,20.84,20.65,20.83,489217.0
2023-11-17 09:30:00,21.41,21.87,21.24,21.67,405148.0,21.41,21.87,21.24,21.67,405148.0
2023-11-17 10:00:00,21.69,21.8,21.58,21.71,187014.0,21.69,21.8,21.58,21.71,187014.0
2023-11-17 10:30:00,21.71,21.91,21.62,21.87,153102.0,21.71,21.91,21.62,21.87,153102.0
2023-11-17 11:00:00,21.87,22.08,21.79,21.98,180225.0,21.87,22.08,21.79,21.98,180225.0
2023-11-17 11:30:00,21.98,22.19,21.96,22.15,204652.0,21.98,22.19,21.96,22.15,204652.0
2023-11-17 12:00:00,22.14,22.24,22.11,22.18,132829.0,22.14,22.24,22.11,22.18,132829.0
2023-11-17 12:30:00,22.17,22.23,22.12,22.2,96875.0,22.17,22.23,22.12,22.2,96875.0
2023-11-17 13:00:00,22.2,22.23,22.11,22.18,96249.0,22.2,22.23,22.11,22.18,96249.0
2023-11-17 13:30:00,22.18,22.28,22.16,22.26,115853.0,22.18,22.28,22.16,22.26,115853.0
2023-11-17 14:00:00,22.25,22.26,22.14,22.22,178514.0,22.25,22.26,22.14,22.22,178514.0
2023-11-17 14:30:00,22.21,22.22,22.07,22.18,96623.0,22.21,22.22,22.07,22.18,96623.0
2023-11-17 15:00:00,22.19,22.28,22.13,22.27,137302.0,22.19,22.28,22.13,22.27,137302.0
2023-11-17 15:30:00,22.27,22.31,22.16,22.17,990795.0,22.27,22.31,22.16,22.17,990795.0
2023-11-20 09:30:00,21.91,22.55,21.91,22.54,292210.0,21.91,22.55,21.91,22.54,292210.0
2023-11-20 10:00:00,22.54,22.79,22.41,22.66,286671.0,22.54,22.79,22.41,22.66,286671.0
2023-11-20 10:30:00,22.65,22.92,22.59,22.83,254320.0,22.65,22.92,22.59,22.83,254320.0
2023-11-20 11:00:00,22.83,22.94,22.6,22.79,300032.0,22.83,22.94,22.6,22.79,300032.0
2023-11-20 11:30:00,22.79,22.88,22.7,22.75,215726.0,22.79,22.88,22.7,22.75,215726.0
2023-11-20 12:00:00,22.75,23.0,22.75,22.87,325125.0,22.75,23.0,22.75,22.87,325125.0
2023-11-20 12:30:00,22.87,23.04,22.83,23.03,194862.0,22.87,23.04,22.83,23.03,194862.0
2023-11-20 13:00:00,23.03,23.18,22.99,23.11,164110.0,23.03,23.18,22.99,23.11,164110.0
2023-11-20 13:30:00,23.11,23.38,23.09,23.34,181921.0,23.11,23.38,23.09,23.34,181921.0
2023-11-20 14:00:00,23.33,23.37,23.24,23.25,283965.0,23.33,23.37,23.24,23.25,283965.0
2023-11-20 14:30:00,23.25,23.38,23.24,23.29,209030.0,23.25,23.38,23.24,23.29,209030.0
2023-11-20 15:00:00,23.29,23.45,23.28,23.39,374228.0,23.29,23.45,23.28,23.39,374228.0
2023-11-20 15:30:00,23.4,23.44,23.26,23.28,1285712.0,23.4,23.44,23.26,23.28,1285712.0
2023-11-21 09:30:00,22.88,23.05,22.52,22.97,323412.0,22.88,23.05,22.52,22.97,323412.0
2023-11-21 10:00:00,22.97,23.2,22.85,22.93,201625.0,22.97,23.2,22.85,22.93,201625.0
2023-11-21 10:30:00,22.94,23.24,22.93,23.15,179734.0,22.94,23.24,22.93,23.15,179734.0
2023-11-21 11:00:00,23.14,23.16,22.88,22.9,207546.0,23.14,23.16,22.88,22.9,207546.0
2023-11-21 11:30:00,22.89,22.93,22.7,22.75,127765.0,22.89,22.93,22.7,22.75,127765.0
2023-11-21 12:00:00,22.76,22.94,22.74,22.92,115466.0,22.76,22.94,22.74,22.92,115466.0
2023-11-21 12:30:00,22.92,23.02,22.79,22.8,111834.0,22.92,23.02,22.79,22.8,111834.0
2023-11-21 13:00:00,22.79,22.79,22.65,22.66,163412.0,22.79,22.79,22.65,22.66,163412.0
2023-11-21 13:30:00,22.66,22.73,22.53,22.61,144430.0,22.66,22.73,22.53,22.61,144430.0
2023-11-21 14:00:00,22.61,22.72,22.5,22.72,123481.0,22.61,22.72,22.5,22.72,123481.0
2023-11-21 14:30:00,22.73,22.85,22.6,22.85,302616.0,22.73,22.85,22.6,22.85,302616.0
2023-11-21 15:00:00,22.85,22.97,22.85,22.91,151683.0,22.85,22.97,22.85,22.91,151683.0
2023-11-21 15:30:00,22.91,22.95,22.84,22.87,631187.0,22.91,22.95,22.84,22.87,631187.0
2023-11-22 09:30:00,22.52,22.64,22.16,22.42,447101.0,22.52,22.64,22.16,22.42,447101.0
2023-11-22 10:00:00,22.43,22.44,22.12,22.36,336565.0,22.43,22.44,22.12,22.36,336565.0
2023-11-22 10:30:00,22.36,22.57,22.31,22.53,258639.0,22.36,22.57,22.31,22.53,258639.0
2023-11-22 11:00:00,22.54,22.56,22.41,22.41,111740.0,22.54,22.56,22.41,22.41,111740.0
2023-11-22 11:30:00,22.41,22.65,22.4,22.64,117487.0,22.41,22.65,22.4,22.64,117487.0
2023-11-22 12:00:00,22.65,22.67,22.41,22.44,112113.0,22.65,22.67,22.41,22.44,112113.0
2023-11-22 12:30:00,22.44,22.45,22.33,22.34,92257.0,22.44,22.45,22.33,22.34,92257.0
2023-11-22 13:00:00,22.34,22.41,22.31,22.41,86657.0,22.34,22.41,22.31,22.41,86657.0
2023-11-22 13:30:00,22.41,22.49,22.34,22.34,75536.0,22.41,22.49,22.34,22.34,75536.0
2023-11-22 14:00:00,22.34,22.46,22.32,22.45,75423.0,22.34,22.46,22.32,22.45,75423.0
2023-11-22 14:30:00,22.46,22.47,22.34,22.46,84550.0,22.46,22.47,22.34,22.46,84550.0
2023-11-22 15:00:00,22.46,22.5,22.37,22.49,95375.0,22.46,22.5,22.37,22.49,95375.0
2023-11-22 15:30:00,22.49,22.5,22.24,22.49,508343.0,22.49,22.5,22.24,22.49,508343.0
2023-11-24 09:30:00,22.98,23.09,22.51,22.69,220012.0,22.98,23.09,22.51,22.69,220012.0
2023-11-24 10:00:00,22.69,22.87,22.66,22.8,178781.0,22.69,22.87,22.66,22.8,178781.0
2023-11-24 10:30:00,22.81,23.17,22.8,23.09,255450.0,22.81,23.17,22.8,23.09,255450.0
2023-11-24 11:00:00,23.09,23.2,22.97,23.07,237531.0,23.09,23.2,22.97,23.07,237531.0
2023-11-24 11:30:00,23.08,23.12,22.93,22.98,153244.0,23.08,23.12,22.93,22.98,153244.0
2023-11-24 12:00:00,22.98,23.11,22.95,23.06,172377.0,22.98,23.11,22.95,23.06,172377.0
2023-11-24 12:30:00,23.05,23.34,23.04,23.28,396294.0,23.05,23.34,23.04,23.28,396294.0
2023-11-27 09:30:00,22.25,22.84,22.22,22.48,1184660.0,22.25,22.84,22.22,22.48,1184660.0
2023-11-27 10:00:00,22.49,23.07,22.46,22.79,481525.0,22.49,23.07,22.46,22.79,481525.0
2023-11-27 10:30:00,22.79,23.08,22.72,23.04,402055.0,22.79,23.08,22.72,23.04,402055.0
2023-11-27 11:00:00,23.04,23.28,22.99,23.14,345159.0,23.04,23.28,22.99,23.14,345159.0
2023-11-27 11:30:00,23.13,23.23,23.02,23.05,266665.0,23.13,23.23,23.02,23.05,266665.0
2023-11-27 12:00:00,23.05,23.18,22.98,23.1,181460.0,23.05,23.18,22.98,23.1,181460.0
2023-11-27 12:30:00,23.09,23.2,23.03,23.18,156699.0,23.09,23.2,23.03,23.18,156699.0
2023-11-27 13:00:00,23.17,23.34,23.04,23.32,399748.0,23.17,23.34,23.04,23.32,399748.0
2023-11-27 13:30:00,23.32,23.32,23.16,23.19,323938.0,23.32,23.32,23.16,23.19,323938.0
2023-11-27 14:00:00,23.18,23.23,23.06,23.09,244261.0,23.18,23.23,23.06,23.09,244261.0
2023-11-27 14:30:00,23.09,23.15,23.06,23.08,223179.0,23.09,23.15,23.06,23.08,223179.0
2023-11-27 15:00:00,23.07,23.14,23.01,23.05,211702.0,23.07,23.14,23.01,23.05,211702.0
2023-11-27 15:30:00,23.05,23.16,22.97,23.14,905374.0,23.05,23.16,22.97,23.14,905374.0
2023-11-28 09:30:00,22.94,22.94,22.54,22.73,319031.0,22.94,22.94,22.54,22.73,319031.0
2023-11-28 10:00:00,22.73,23.35,22.7,23.29,322951.0,22.73,23.35,22.7,23.29,322951.0
2023-11-28 10:30:00,23.26,23.74,23.23,23.73,405434.0,23.26,23.74,23.23,23.73,405434.0
2023-11-28 11:00:00,23.73,23.74,23.51,23.58,259745.0,23.73,23.74,23.51,23.58,259745.0
2023-11-28 11:30:00,23.59,23.77,23.57,23.65,190891.0,23.59,23.77,23.57,23.65,190891.0
2023-11-28 12:00:00,23.65,23.95,23.62,23.79,334053.0,23.65,23.95,23.62,23.79,334053.0
2023-11-28 12:30:00,23.8,23.86,23.73,23.82,126441.0,23.8,23.86,23.73,23.82,126441.0
2023-11-28 13:00:00,23.82,23.82,23.56,23.6,195848.0,23.82,23.82,23.56,23.6,195848.0
2023-11-28 13:30:00,23.6,23.88,23.54,23.68,230166.0,23.6,23.88,23.54,23.68,230166.0
2023-11-28 14:00:00,23.69,23.77,23.58,23.71,214740.0,23.69,23.77,23.58,23.71,214740.0
2023-11-28 14:30:00,23.71,23.84,23.67,23.78,419040.0,23.71,23.84,23.67,23.78,419040.0
2023-11-28 15:00:00,23.78,23.81,23.68,23.73,282848.0,23.78,23.81,23.68,23.73,282848.0
2023-11-28 15:30:00,23.74,23.92,23.72,23.85,1101821.0,23.74,23.92,23.72,23.85,1101821.0
2023-11-29 09:30:00,27.41,28.96,27.41,28.18,3818341.0,27.41,28.96,27.41,28.18,3818341.0
2023-11-29 10:00:00,28.19,28.25,27.05,27.74,2700543.0,28.19,28.25,27.05,27.74,2700543.0
2023-11-29 10:30:00,27.73,28.1,27.53,27.82,2056221.0,27.73,28.1,27.53,27.82,2056221.0
2023-11-29 11:00:00,27.82,27.97,27.27,27.7,1467975.0,27.82,27.97,27.27,27.7,1467975.0
2023-11-29 11:30:00,27.71,28.23,27.6,28.02,1045882.0,27.71,28.23,27.6,28.02,1045882.0
2023-11-29 12:00:00,28.03,28.42,27.89,28.28,671291.0,28.03,28.42,27.89,28.28,671291.0
2023-11-29 12:30:00,28.26,28.32,27.58,27.68,999808.0,28.26,28.32,27.58,27.68,999808.0
2023-11-29 13:00:00,27.71,28.0,27.66,27.86,495833.0,27.71,28.0,27.66,27.86,495833.0
2023-11-29 13:30:00,27.86,27.92,27.63,27.73,488160.0,27.86,27.92,27.63,27.73,488160.0
2023-11-29 14:00:00,27.74,28.09,27.68,27.99,484696.0,27.74,28.09,27.68,27.99,484696.0
2023-11-29 14:30:00,27.99,28.0,27.46,27.67,793957.0,27.99,28.0,27.46,27.67,793957.0
2023-11-29 15:00:00,27.67,27.76,27.47,27.66,699587.0,27.67,27.76,27.47,27.66,699587.0
2023-11-29 15:30:00,27.66,27.75,27.56,27.68,1693465.0,27.66,27.75,27.56,27.68,1693465.0
2023-11-30 09:30:00,28.1,28.1,27.03,27.36,797835.0,28.1,28.1,27.03,27.36,797835.0
2023-11-30 10:00:00,27.37,27.86,27.35,27.63,390502.0,27.37,27.86,27.35,27.63,390502.0
2023-11-30 10:30:00,27.63,27.63,27.03,27.38,636089.0,27.63,27.63,27.03,27.38,636089.0
2023-11-30 11:00:00,27.39,27.43,27.2,27.26,235798.0,27.39,27.43,27.2,27.26,235798.0
2023-11-30 11:30:00,27.26,27.31,26.88,27.0,366158.0,27.26,27.31,26.88,27.0,366158.0
2023-11-30 12:00:00,26.99,27.19,26.87,26.91,213455.0,26.99,27.19,26.87,26.91,213455.0
2023-11-30 12:30:00,26.92,27.04,26.69,26.87,335554.0,26.92,27.04,26.69,26.87,335554.0
2023-11-30 13:00:00,26.87,27.18,26.86,27.16,264827.0,26.87,27.18,26.86,27.16,264827.0
2023-11-30 13:30:00,27.16,27.27,27.05,27.25,228502.0,27.16,27.27,27.05,27.25,228502.0
2023-11-30 14:00:00,27.25,27.35,27.22,27.3,202216.0,27.25,27.35,27.22,27.3,202216.0
2023-11-30 14:30:00,27.31,27.42,27.24,27.25,314791.0,27.31,27.42,27.24,27.25,314791.0
2023-11-30 15:00:00,27.26,27.32,26.96,27.01,372889.0,27.26,27.32,26.96,27.01,372889.0
2023-11-30 15:30:00,27.0,27.18,26.82,26.93,1369563.0,27.0,27.18,26.82,26.93,1369563.0
2023-12-01 09:30:00,27.03,27.82,27.03,27.67,405083.0,27.03,27.82,27.03,27.67,405083.0
2023-12-01 10:00:00,27.68,28.18,27.66,28.12,344724.0,27.68,28.18,27.66,28.12,344724.0
2023-12-01 10:30:00,28.13,28.38,28.1,28.17,271367.0,28.13,28.38,28.1,28.17,271367.0
2023-12-01 11:00:00,28.16,28.62,28.02,28.6,316790.0,28.16,28.62,28.02,28.6,316790.0
2023-12-01 11:30:00,28.6,28.9,28.52,28.61,310202.0,28.6,28.9,28.52,28.61,310202.0
2023-12-01 12:00:00,28.6,28.81,28.55,28.78,240137.0,28.6,28.81,28.55,28.78,240137.0
2023-12-01 12:30:00,28.79,29.03,28.76,29.02,255136.0,28.79,29.03,28.76,29.02,255136.0
2023-12-01 13:00:00,29.03,29.16,28.94,29.12,298588.0,29.03,29.16,28.94,29.12,298588.0
2023-12-01 13:30:00,29.13,29.23,29.01,29.17,206864.0,29.13,29.23,29.01,29.17,206864.0
2023-12-01 14:00:00,29.17,29.29,29.05,29.29,223899.0,29.17,29.29,29.05,29.29,223899.0
2023-12-01 14:30:00,29.29,29.34,29.18,29.28,443244.0,29.29,29.34,29.18,29.28,443244.0
2023-12-01 15:00:00,29.28,29.44,29.2,29.43,297064.0,29.28,29.44,29.2,29.43,297064.0
2023-12-01 15:30:00,29.43,29.72,29.38,29.71,1132100.0,29.43,29.72,29.38,29.71,1132100.0
2023-12-04 09:30:00,29.5,30.15,29.07,29.54,388929.0,29.5,30.15,29.07,29.54,388929.0
2023-12-04 10:00:00,29.54,30.14,29.54,29.7,372213.0,29.54,30.14,29.54,29.7,372213.0
2023-12-04 10:30:00,29.69,29.9,29.51,29.85,284646.0,29.69,29.9,29.51,29.85,284646.0
2023-12-04 11:00:00,29.85,30.17,29.8,30.06,209366.0,29.85,30.17,29.8,30.06,209366.0
2023-12-04 11:30:00,30.03,30.33,29.89,30.3,322029.0,30.03,30.33,29.89,30.3,322029.0
2023-12-04 12:00:00,30.3,30.3,30.0,30.23,265802.0,30.3,30.3,30.0,30.23,265802.0
2023-12-04 12:30:00,30.23,30.33,30.2,30.2,176531.0,30.23,30.33,30.2,30.2,176531.0
2023-12-04 13:00:00,30.21,30.21,29.82,29.82,140242.0,30.21,30.21,29.82,29.82,140242.0
2023-12-04 13:30:00,29.8,29.88,29.68,29.71,124161.0,29.8,29.88,29.68,29.71,124161.0
2023-12-04 14:00:00,29.72,29.84,29.67,29.71,127478.0,29.72,29.84,29.67,29.71,127478.0
2023-12-04 14:30:00,29.71,29.8,29.67,29.77,112038.0,29.71,29.8,29.67,29.77,112038.0
2023-12-04 15:00:00,29.77,29.87,29.74,29.81,129292.0,29.77,29.87,29.74,29.81,129292.0
2023-12-04 15:30:00,29.83,29.97,29.72,29.87,476209.0,29.83,29.97,29.72,29.87,476209.0
2023-12-05 09:30:00,29.46,29.52,28.76,28.87,327036.0,29.46,29.52,28.76,28.87,327036.0
2023-12-05 10:00:00,28.89,29.06,28.74,28.81,232248.0,28.89,29.06,28.74,28.81,232248.0
2023-12-05 10:30:00,28.83,28.86,28.48,28.8,190832.0,28.83,28.86,28.48,28.8,190832.0
2023-12-05 11:00:00,28.8,28.85,28.46,28.57,299968.0,28.8,28.85,28.46,28.57,299968.0
2023-12-05 11:30:00,28.55,28.67,28.44,28.56,135755.0,28.55,28.67,28.44,28.56,135755.0
2023-12-05 12:00:00,28.57,28.72,28.56,28.7,180035.0,28.57,28.72,28.56,28.7,180035.0
2023-12-05 12:30:00,28.7,28.79,28.62,28.77,160530.0,28.7,28.79,28.62,28.77,160530.0
2023-12-05 13:00:00,28.78,28.78,28.65,28.66,115314.0,28.78,28.78,28.65,28.66,115314.0
2023-12-05 13:30:00,28.65,28.7,28.52,28.54,139098.0,28.65,28.7,28.52,28.54,139098.0
2023-12-05 14:00:00,28.55,28.65,28.48,28.62,117895.0,28.55,28.65,28.48,28.62,117895.0
2023-12-05 14:30:00,28.63,28.63,28.49,28.59,110856.0,28.63,28.63,28.49,28.59,110856.0
2023-12-05 15:00:00,28.6,28.7,28.51,28.51,202243.0,28.6,28.7,28.51,28.51,202243.0
2023-12-05 15:30:00,28.51,28.56,28.42,28.5,468994.0,28.51,28.56,28.42,28.5,468994.0
2023-12-06 09:30:00,28.72,28.91,28.46,28.84,230586.0,28.72,28.91,28.46,28.84,230586.0
2023-12-06 10:00:00,28.85,29.01,28.59,28.61,187099.0,28.85,29.01,28.59,28.61,187099.0
2023-12-06 10:30:00,28.61,28.72,28.32,28.37,196329.0,28.61,28.72,28.32,28.37,196329.0
2023-12-06 11:00:00,28.38,28.59,28.22,28.49,195623.0,28.38,28.59,28.22,28.49,195623.0
2023-12-06 11:30:00,28.48,28.51,28.36,28.51,105876.0,28.48,28.51,28.36,28.51,105876.0
2023-12-06 12:00:00,28.5,28.51,28.36,28.47,98055.0,28.5,28.51,28.36,28.47,98055.0
2023-12-06 12:30:00,28.47,28.54,28.36,28.4,94832.0,28.47,28.54,28.36,28.4,94832.0
2023-12-06 13:00:00,28.4,28.46,28.36,28.45,116616.0,28.4,28.46,28.36,28.45,116616.0
2023-12-06 13:30:00,28.45,28.56,28.42,28.43,118522.0,28.45,28.56,28.42,28.43,118522.0
2023-12-06 14:00:00,28.43,28.49,28.38,28.41,136335.0,28.43,28.49,28.38,28.41,136335.0
2023-12-06 14:30:00,28.41,28.44,28.34,28.36,146890.0,28.41,28.44,28.34,28.36,146890.0
2023-12-06 15:00:00,28.35,28.41,28.11,28.14,353998.0,28.35,28.41,28.11,28.14,353998.0
2023-12-06 15:30:00,28.14,28.39,28.04,28.27,736006.0,28.14,28.39,28.04,28.27,736006.0
2023-12-07 09:30:00,28.25,28.4,28.05,28.34,160281.0,28.25,28.4,28.05,28.34,160281.0
2023-12-07 10:00:00,28.33,28.51,28.25,28.38,108432.0,28.33,28.51,28.25,28.38,108432.0
2023-12-07 10:30:00,28.38,28.38,28.06,28.12,143416.0,28.38,28.38,28.06,28.12,143416.0
2023-12-07 11:00:00,28.13,28.37,28.05,28.35,168401.0,28.13,28.37,28.05,28.35,168401.0
2023-12-07 11:30:00,28.35,28.52,28.35,28.38,107017.0,28.35,28.52,28.35,28.38,107017.0
2023-12-07 12:00:00,28.39,28.43,28.34,28.4,78507.0,28.39,28.43,28.34,28.4,78507.0
2023-12-07 12:30:00,28.4,28.44,28.32,28.33,85644.0,28.4,28.44,28.32,28.33,85644.0
2023-12-07 13:00:00,28.33,28.44,28.29,28.37,116719.0,28.33,28.44,28.29,28.37,116719.0
2023-12-07 13:30:00,28.37,28.46,28.24,28.28,132914.0,28.37,28.46,28.24,28.28,132914.0
2023-12-07 14:00:00,28.28,28.33,28.19,28.22,132641.0,28.28,28.33,28.19,28.22,132641.0
2023-12-07 14:30:00,28.22,28.28,28.08,28.13,176566.0,28.22,28.28,28.08,28.13,176566.0
2023-12-07 15:00:00,28.13,28.17,28.07,28.12,105183.0,28.13,28.17,28.07,28.12,105183.0
2023-12-07 15:30:00,28.12,28.4,28.11,28.36,455808.0,28.12,28.4,28.11,28.36,455808.0
2023-12-08 09:30:00,28.4,28.4,28.04,28.25,142374.0,28.4,28.4,28.04,28.25,142374.0
2023-12-08 10:00:00,28.28,28.41,28.23,28.34,129743.0,28.28,28.41,28.23,28.34,129743.0
2023-12-08 10:30:00,28.34,28.44,28.08,28.13,87527.0,28.34,28.44,28.08,28.13,87527.0
2023-12-08 11:00:00,28.12,28.2,27.98,28.09,162120.0,28.12,28.2,27.98,28.09,162120.0
2023-12-08 11:30:00,28.1,28.11,27.9,28.0,76840.0,28.1,28.11,27.9,28.0,76840.0
2023-12-08 12:00:00,28.01,28.19,27.98,28.16,83511.0,28.01,28.19,27.98,28.16,83511.0
2023-12-08 12:30:00,28.16,28.16,28.06,28.07,70835.0,28.16,28.16,28.06,28.07,70835.0
2023-12-08 13:00:00,28.07,28.1,28.01,28.01,48444.0,28.07,28.1,28.01,28.01,48444.0
2023-12-08 13:30:00,28.01,28.06,27.9,28.06,61232.0,28.01,28.06,27.9,28.06,61232.0
2023-12-08 14:00:00,28.06,28.12,27.94,28.02,83680.0,28.06,28.12,27.94,28.02,83680.0
2023-12-08 14:30:00,28.03,28.06,27.88,28.02,116618.0,28.03,28.06,27.88,28.02,116618.0
2023-12-08 15:00:00,28.03,28.28,28.01,28.28,180944.0,28.03,28.28,28.01,28.28,180944.0
2023-12-08 15:30:00,28.27,28.39,28.15,28.19,480380.0,28.27,28.39,28.15,28.19,480380.0
2023-12-11 09:30:00,28.2,28.49,27.84,27.97,227487.0,28.2,28.49,27.84,27.97,227487.0
2023-12-11 10:00:00,27.97,28.25,27.75,28.07,153866.0,27.97,28.25,27.75,28.07,153866.0
2023-12-11 10:30:00,28.09,28.32,28.09,28.3,149642.0,28.09,28.32,28.09,28.3,149642.0
2023-12-11 11:00:00,28.29,28.36,28.11,28.12,159066.0,28.29,28.36,28.11,28.12,159066.0
2023-12-11 11:30:00,28.12,28.24,28.06,28.15,104431.0,28.12,28.24,28.06,28.15,104431.0
2023-12-11 12:00:00,28.16,28.27,28.06,28.23,149320.0,28.16,28.27,28.06,28.23,149320.0
2023-12-11 12:30:00,28.23,28.43,28.2,28.41,128098.0,28.23,28.43,28.2,28.41,128098.0
2023-12-11 13:00:00,28.42,28.48,28.3,28.44,67879.0,28.42,28.48,28.3,28.44,67879.0
2023-12-11 13:30:00,28.44,28.51,28.39,28.44,95320.0,28.44,28.51,28.39,28.44,95320.0
2023-12-11 14:00:00,28.45,28.46,28.32,28.33,117480.0,28.45,28.46,28.32,28.33,117480.0
2023-12-11 14:30:00,28.32,28.34,28.19,28.25,83188.0,28.32,28.34,28.19,28.25,83188.0
2023-12-11 15:00:00,28.26,28.33,28.22,28.3,84214.0,28.26,28.33,28.22,28.3,84214.0
2023-12-11 15:30:00,28.3,28.3,27.97,27.98,458705.0,28.3,28.3,27.97,27.98,458705.0
2023-12-12 09:30:00,27.77,27.78,27.42,27.76,233552.0,27.77,27.78,27.42,27.76,233552.0
2023-12-12 10:00:00,27.76,27.87,27.68,27.79,158235.0,27.76,27.87,27.68,27.79,158235.0
2023-12-12 10:30:00,27.79,27.91,27.73,27.82,147685.0,27.79,27.91,27.73,27.82,147685.0
2023-12-12 11:00:00,27.81,27.83,27.54,27.67,131512.0,27.81,27.83,27.54,27.67,131512.0
2023-12-12 11:30:00,27.67,27.68,27.53,27.62,122017.0,27.67,27.68,27.53,27.62,122017.0
2023-12-12 12:00:00,27.61,27.7,27.58,27.66,83678.0,27.61,27.7,27.58,27.66,83678.0
2023-12-12 12:30:00,27.66,27.69,27.55,27.55,66121.0,27.66,27.69,27.55,27.55,66121.0
2023-12-12 13:00:00,27.55,27.76,27.54,27.6,71866.0,27.55,27.76,27.54,27.6,71866.0
2023-12-12 13:30:00,27.6,27.63,27.54,27.57,87300.0,27.6,27.63,27.54,27.57,87300.0
2023-12-12 14:00:00,27.58,27.66,27.53,27.63,82737.0,27.58,27.66,27.53,27.63,82737.0
2023-12-12 14:30:00,27.62,27.65,27.6,27.61,61474.0,27.62,27.65,27.6,27.61,61474.0
2023-12-12 15:00:00,27.6,27.65,27.52,27.6,146319.0,27.6,27.65,27.52,27.6,146319.0
2023-12-12 15:30:00,27.6,27.6,27.37,27.42,464587.0,27.6,27.6,27.37,27.42,464587.0
2023-12-13 09:30:00,27.74,27.77,27.14,27.18,136223.0,27.74,27.77,27.14,27.18,136223.0
2023-12-13 10:00:00,27.19,27.4,27.19,27.4,113978.0,27.19,27.4,27.19,27.4,113978.0
2023-12-13 10:30:00,27.4,27.49,27.27,27.42,133450.0,27.4,27.49,27.27,27.42,133450.0
2023-12-13 11:00:00,27.43,27.52,27.38,27.42,79229.0,27.43,27.52,27.38,27.42,79229.0
2023-12-13 11:30:00,27.42,27.43,27.19,27.26,89899.0,27.42,27.43,27.19,27.26,89899.0
2023-12-13 12:00:00,27.27,27.39,27.25,27.35,111963.0,27.27,27.39,27.25,27.35,111963.0
2023-12-13 12:30:00,27.34,27.42,27.29,27.4,54397.0,27.34,27.42,27.29,27.4,54397.0
2023-12-13 13:00:00,27.41,27.41,27.17,27.24,51366.0,27.41,27.41,27.17,27.24,51366.0
2023-12-13 13:30:00,27.23,27.25,27.14,27.2,59569.0,27.23,27.25,27.14,27.2,59569.0
2023-12-13 14:00:00,27.22,27.78,27.21,27.77,183184.0,27.22,27.78,27.21,27.77,183184.0
2023-12-13 14:30:00,27.77,28.32,27.72,28.28,202131.0,27.77,28.32,27.72,28.28,202131.0
2023-12-13 15:00:00,28.28,28.6,28.27,28.46,272199.0,28.28,28.6,28.27,28.46,272199.0
2023-12-13 15:30:00,28.46,28.72,28.4,28.53,756769.0,28.46,28.72,28.4,28.53,756769.0
2023-12-14 09:30:00,30.61,31.06,30.2,30.94,995042.0,30.61,31.06,30.2,30.94,995042.0
2023-12-14 10:00:00,30.95,31.11,30.12,30.6,639196.0,30.95,31.11,30.12,30.6,639196.0
2023-12-14 10:30:00,30.61,30.68,30.24,30.58,313112.0,30.61,30.68,30.24,30.58,313112.0
2023-12-14 11:00:00,30.57,30.85,30.48,30.81,199339.0,30.57,30.85,30.48,30.81,199339.0
2023-12-14 11:30:00,30.81,31.09,30.81,31.08,315796.0,30.81,31.09,30.81,31.08,315796.0
2023-12-14 12:00:00,31.08,31.27,30.98,31.14,330180.0,31.08,31.27,30.98,31.14,330180.0
2023-12-14 12:30:00,31.15,31.3,30.97,31.03,307475.0,31.15,31.3,30.97,31.03,307475.0
2023-12-14 13:00:00,31.03,31.26,30.88,31.01,223081.0,31.03,31.26,30.88,31.01,223081.0
2023-12-14 13:30:00,31.0,31.17,30.88,31.05,289349.0,31.0,31.17,30.88,31.05,289349.0
2023-12-14 14:00:00,31.05,31.16,30.89,31.14,195712.0,31.05,31.16,30.89,31.14,195712.0
2023-12-14 14:30:00,31.14,31.37,31.1,31.35,265103.0,31.14,31.37,31.1,31.35,265103.0
2023-12-14 15:00:00,31.36,31.45,31.12,31.37,337144.0,31.36,31.45,31.12,31.37,337144.0
2023-12-14 15:30:00,31.36,31.43,31.23,31.4,900862.0,31.36,31.43,31.23,31.4,900862.0
2023-12-15 09:30:00,31.27,31.38,30.55,30.66,629960.0,31.27,31.38,30.55,30.66,629960.0
2023-12-15 10:00:00,30.67,30.9,30.55,30.84,178434.0,30.67,30.9,30.55,30.84,178434.0
2023-12-15 10:30:00,30.83,31.05,30.71,31.03,169328.0,30.83,31.05,30.71,31.03,169328.0
2023-12-15 11:00:00,31.04,31.17,30.76,30.79,183205.0,31.04,31.17,30.76,30.79,183205.0
2023-12-15 11:30:00,30.79,31.01,30.76,30.83,176809.0,30.79,31.01,30.76,30.83,176809.0
2023-12-15 12:00:00,30.83,30.86,30.74,30.77,86702.0,30.83,30.86,30.74,30.77,86702.0
2023-12-15 12:30:00,30.77,30.81,30.63,30.65,118408.0,30.77,30.81,30.63,30.65,118408.0
2023-12-15 13:00:00,30.66,30.66,30.24,30.45,171948.0,30.66,30.66,30.24,30.45,171948.0
2023-12-15 13:30:00,30.45,30.47,30.19,30.24,185981.0,30.45,30.47,30.19,30.24,185981.0
2023-12-15 14:00:00,30.23,30.33,30.1,30.11,247533.0,30.23,30.33,30.1,30.11,247533.0
2023-12-15 14:30:00,30.1,30.31,30.1,30.27,165829.0,30.1,30.31,30.1,30.27,165829.0
2023-12-15 15:00:00,30.27,30.42,30.23,30.39,112599.0,30.27,30.42,30.23,30.39,112599.0
2023-12-15 15:30:00,30.39,30.51,30.28,30.45,749959.0,30.39,30.51,30.28,30.45,749959.0
2023-12-18 09:30:00,30.61,30.95,30.14,30.26,220295.0,30.61,30.95,30.14,30.26,220295.0
2023-12-18 10:00:00,30.27,30.34,29.91,29.99,218900.0,30.27,30.34,29.91,29.99,218900.0
2023-12-18 10:30:00,29.99,30.0,29.62,29.75,207482.0,29.99,30.0,29.62,29.75,207482.0
2023-12-18 11:00:00,29.74,29.85,29.67,29.68,147665.0,29.74,29.85,29.67,29.68,147665.0
2023-12-18 11:30:00,29.67,29.75,29.48,29.53,178534.0,29.67,29.75,29.48,29.53,178534.0
2023-12-18 12:00:00,29.53,29.76,29.47,29.71,171104.0,29.53,29.76,29.47,29.71,171104.0
2023-12-18 12:30:00,29.71,29.77,29.6,29.61,110247.0,29.71,29.77,29.6,29.61,110247.0
2023-12-18 13:00:00,29.62,29.7,29.52,29.65,109852.0,29.62,29.7,29.52,29.65,109852.0
2023-12-18 13:30:00,29.65,29.68,29.53,29.54,127983.0,29.65,29.68,29.53,29.54,127983.0
2023-12-18 14:00:00,29.53,29.55,29.21,29.24,229570.0,29.53,29.55,29.21,29.24,229570.0
2023-12-18 14:30:00,29.24,29.34,29.18,29.24,147625.0,29.24,29.34,29.18,29.24,147625.0
2023-12-18 15:00:00,29.24,29.56,29.22,29.31,230017.0,29.24,29.56,29.22,29.31,230017.0
2023-12-18 15:30:00,29.31,29.53,29.3,29.53,685527.0,29.31,29.53,29.3,29.53,685527.0
2023-12-19 09:30:00,29.76,30.38,29.76,30.27,267800.0,29.76,30.38,29.76,30.27,267800.0
2023-12-19 10:00:00,30.3,30.66,30.27,30.64,141344.0,30.3,30.66,30.27,30.64,141344.0
2023-12-19 10:30:00,30.64,30.94,30.61,30.9,179141.0,30.64,30.94,30.61,30.9,179141.0
2023-12-19 11:00:00,30.89,31.07,30.75,30.79,141845.0,30.89,31.07,30.75,30.79,141845.0
2023-12-19 11:30:00,30.77,30.8,30.64,30.64,106105.0,30.77,30.8,30.64,30.64,106105.0
2023-12-19 12:00:00,30.64,30.78,30.59,30.74,88679.0,30.64,30.78,30.59,30.74,88679.0
2023-12-19 12:30:00,30.74,30.86,30.69,30.77,113805.0,30.74,30.86,30.69,30.77,113805.0
2023-12-19 13:00:00,30.77,30.78,30.68,30.77,81572.0,30.77,30.78,30.68,30.77,81572.0
2023-12-19 13:30:00,30.77,31.02,30.73,31.0,115015.0,30.77,31.02,30.73,31.0,115015.0
2023-12-19 14:00:00,31.0,31.1,30.99,31.03,97023.0,31.0,31.1,30.99,31.03,97023.0
2023-12-19 14:30:00,31.03,31.12,30.94,31.11,136282.0,31.03,31.12,30.94,31.11,136282.0
2023-12-19 15:00:00,31.11,31.25,31.1,31.23,213977.0,31.11,31.25,31.1,31.23,213977.0
2023-12-19 15:30:00,31.23,31.53,31.17,31.42,896644.0,31.23,31.53,31.17,31.42,896644.0
2023-12-20 09:30:00,31.23,31.64,31.1,31.64,262060.0,31.23,31.64,31.1,31.64,262060.0
2023-12-20 10:00:00,31.64,32.22,31.61,32.21,447720.0,31.64,32.22,31.61,32.21,447720.0
2023-12-20 10:30:00,32.21,32.3,31.8,31.93,327780.0,32.21,32.3,31.8,31.93,327780.0
2023-12-20 11:00:00,31.93,32.17,31.89,31.97,222450.0,31.93,32.17,31.89,31.97,222450.0
2023-12-20 11:30:00,31.98,32.18,31.83,31.97,151962.0,31.98,32.18,31.83,31.97,151962.0
2023-12-20 12:00:00,31.96,32.19,31.92,32.16,103400.0,31.96,32.19,31.92,32.16,103400.0
2023-12-20 12:30:00,32.16,32.2,32.1,32.11,125494.0,32.16,32.2,32.1,32.11,125494.0
2023-12-20 13:00:00,32.12,32.13,31.96,31.97,74852.0,32.12,32.13,31.96,31.97,74852.0
2023-12-20 13:30:00,31.97,32.13,31.94,32.13,124156.0,31.97,32.13,31.94,32.13,124156.0
2023-12-20 14:00:00,32.13,32.42,32.08,32.32,112263.0,32.13,32.42,32.08,32.32,112263.0
2023-12-20 14:30:00,32.3,32.33,31.8,31.85,252326.0,32.3,32.33,31.8,31.85,252326.0
2023-12-20 15:00:00,31.84,31.89,31.55,31.6,312353.0,31.84,31.89,31.55,31.6,312353.0
2023-12-20 15:30:00,31.59,31.95,31.56,31.7,687831.0,31.59,31.95,31.56,31.7,687831.0
2023-12-21 09:30:00,32.26,32.56,32.12,32.3,249053.0,32.26,32.56,32.12,32.3,249053.0
2023-12-21 10:00:00,32.3,32.59,32.2,32.5,144423.0,32.3,32.59,32.2,32.5,144423.0
2023-12-21 10:30:00,32.5,32.8,32.45,32.68,188144.0,32.5,32.8,32.45,32.68,188144.0
2023-12-21 11:00:00,32.68,32.81,32.62,32.72,104235.0,32.68,32.81,32.62,32.72,104235.0
2023-12-21 11:30:00,32.72,32.84,32.7,32.71,81043.0,32.72,32.84,32.7,32.71,81043.0
2023-12-21 12:00:00,32.71,32.74,32.47,32.48,164015.0,32.71,32.74,32.47,32.48,164015.0
2023-12-21 12:30:00,32.48,32.63,32.46,32.56,74584.0,32.48,32.63,32.46,32.56,74584.0
2023-12-21 13:00:00,32.56,32.58,32.29,32.39,81949.0,32.56,32.58,32.29,32.39,81949.0
2023-12-21 13:30:00,32.42,32.52,32.4,32.5,58318.0,32.42,32.52,32.4,32.5,58318.0
2023-12-21 14:00:00,32.5,32.53,32.39,32.45,61670.0,32.5,32.53,32.39,32.45,61670.0
2023-12-21 14:30:00,32.45,32.52,32.32,32.36,71543.0,32.45,32.52,32.32,32.36,71543.0
2023-12-21 15:00:00,32.36,32.36,32.13,32.29,227812.0,32.36,32.36,32.13,32.29,227812.0
2023-12-21 15:30:00,32.3,32.36,32.17,32.31,546883.0,32.3,32.36,32.17,32.31,546883.0
2023-12-22 09:30:00,29.45,31.55,29.07,30.73,1314281.0,29.45,31.55,29.07,30.73,1314281.0
2023-12-22 10:00:00,30.74,30.88,30.44,30.72,306279.0,30.74,30.88,30.44,30.72,306279.0
2023-12-22 10:30:00,30.72,31.16,30.49,30.93,346148.0,30.72,31.16,30.49,30.93,346148.0
2023-12-22 11:00:00,30.92,30.92,30.46,30.54,178902.0,30.92,30.92,30.46,30.54,178902.0
2023-12-22 11:30:00,30.53,30.63,30.5,30.55,129604.0,30.53,30.63,30.5,30.55,129604.0
2023-12-22 12:00:00,30.55,30.85,30.54,30.82,161622.0,30.55,30.85,30.54,30.82,161622.0
2023-12-22 12:30:00,30.81,30.91,30.66,30.88,133294.0,30.81,30.91,30.66,30.88,133294.0
2023-12-22 13:00:00,30.87,30.98,30.79,30.92,116539.0,30.87,30.98,30.79,30.92,116539.0
2023-12-22 13:30:00,30.92,31.06,30.86,30.98,91234.0,30.92,31.06,30.86,30.98,91234.0
2023-12-22 14:00:00,30.98,31.05,30.52,30.57,202455.0,30.98,31.05,30.52,30.57,202455.0
2023-12-22 14:30:00,30.57,30.91,30.45,30.81,164873.0,30.57,30.91,30.45,30.81,164873.0
2023-12-22 15:00:00,30.82,30.93,30.75,30.86,149682.0,30.82,30.93,30.75,30.86,149682.0
2023-12-22 15:30:00,30.86,31.08,30.84,31.03,639949.0,30.86,31.08,30.84,31.03,639949.0
2023-12-26 09:30:00,31.25,31.28,30.88,31.06,165825.0,31.25,31.28,30.88,31.06,165825.0
2023-12-26 10:00:00,31.09,31.25,31.04,31.12,114919.0,31.09,31.25,31.04,31.12,114919.0
2023-12-26 10:30:00,31.12,31.17,30.94,31.01,76092.0,31.12,31.17,30.94,31.01,76092.0
2023-12-26 11:00:00,31.01,31.16,30.98,31.11,56718.0,31.01,31.16,30.98,31.11,56718.0
2023-12-26 11:30:00,31.1,31.23,31.1,31.19,56947.0,31.1,31.23,31.1,31.19,56947.0
2023-12-26 12:00:00,31.19,31.19,30.83,30.85,102843.0,31.19,31.19,30.83,30.85,102843.0
2023-12-26 12:30:00,30.85,30.95,30.79,30.79,74503.0,30.85,30.95,30.79,30.79,74503.0
2023-12-26 13:00:00,30.79,31.02,30.78,30.99,61798.0,30.79,31.02,30.78,30.99,61798.0
2023-12-26 13:30:00,31.0,31.03,30.85,30.95,64021.0,31.0,31.03,30.85,30.95,64021.0
2023-12-26 14:00:00,30.95,31.01,30.89,30.9,52229.0,30.95,31.01,30.89,30.9,52229.0
2023-12-26 14:30:00,30.9,30.95,30.85,30.91,65448.0,30.9,30.95,30.85,30.91,65448.0
2023-12-26 15:00:00,30.92,31.0,30.9,30.93,67686.0,30.92,31.0,30.9,30.93,67686.0
2023-12-26 15:30:00,30.92,31.01,30.9,30.96,372836.0,30.92,31.01,30.9,30.96,372836.0
2023-12-27 09:30:00,31.24,31.25,30.88,31.15,284772.0,31.24,31.25,30.88,31.15,284772.0
2023-12-27 10:00:00,31.17,31.44,31.09,31.3,261520.0,31.17,31.44,31.09,31.3,261520.0
2023-12-27 10:30:00,31.31,31.4,31.08,31.09,162745.0,31.31,31.4,31.08,31.09,162745.0
2023-12-27 11:00:00,31.08,31.14,30.93,31.02,225234.0,31.08,31.14,30.93,31.02,225234.0
2023-12-27 11:30:00,31.02,31.09,30.95,30.96,224157.0,31.02,31.09,30.95,30.96,224157.0
2023-12-27 12:00:00,30.96,31.12,30.95,31.09,67308.0,30.96,31.12,30.95,31.09,67308.0
2023-12-27 12:30:00,31.1,31.33,31.09,31.29,102208.0,31.1,31.33,31.09,31.29,102208.0
2023-12-27 13:00:00,31.29,31.4,31.26,31.29,125923.0,31.29,31.4,31.26,31.29,125923.0
2023-12-27 13:30:00,31.29,31.33,31.15,31.15,95883.0,31.29,31.33,31.15,31.15,95883.0
2023-12-27 14:00:00,31.14,31.15,30.99,31.1,128130.0,31.14,31.15,30.99,31.1,128130.0
2023-12-27 14:30:00,31.09,31.1,30.98,31.04,100380.0,31.09,31.1,30.98,31.04,100380.0
2023-12-27 15:00:00,31.04,31.24,31.03,31.21,98248.0,31.04,31.24,31.03,31.21,98248.0
2023-12-27 15:30:00,31.2,31.43,31.14,31.36,565110.0,31.2,31.43,31.14,31.36,565110.0
2023-12-28 09:30:00,31.34,31.44,31.1,31.38,122275.0,31.34,31.44,31.1,31.38,122275.0
2023-12-28 10:00:00,31.39,31.64,31.31,31.58,102119.0,31.39,31.64,31.31,31.58,102119.0
2023-12-28 10:30:00,31.57,31.59,31.39,31.39,77043.0,31.57,31.59,31.39,31.39,77043.0
2023-12-28 11:00:00,31.39,31.49,31.32,31.49,70306.0,31.39,31.49,31.32,31.49,70306.0
2023-12-28 11:30:00,31.49,31.53,31.43,31.48,40360.0,31.49,31.53,31.43,31.48,40360.0
2023-12-28 12:00:00,31.48,31.51,31.23,31.24,59801.0,31.48,31.51,31.23,31.24,59801.0
2023-12-28 12:30:00,31.23,31.26,31.12,31.16,65207.0,31.23,31.26,31.12,31.16,65207.0
2023-12-28 13:00:00,31.16,31.19,31.06,31.09,87216.0,31.16,31.19,31.06,31.09,87216.0
2023-12-28 13:30:00,31.09,31.16,31.02,31.12,70638.0,31.09,31.16,31.02,31.12,70638.0
2023-12-28 14:00:00,31.12,31.22,31.12,31.14,70980.0,31.12,31.22,31.12,31.14,70980.0
2023-12-28 14:30:00,31.14,31.16,31.08,31.11,69142.0,31.14,31.16,31.08,31.11,69142.0
2023-12-28 15:00:00,31.11,31.26,31.06,31.2,101020.0,31.11,31.26,31.06,31.2,101020.0
2023-12-28 15:30:00,31.21,31.28,31.18,31.26,363081.0,31.21,31.28,31.18,31.26,363081.0
2023-12-29 09:30:00,31.16,31.45,31.04,31.16,86108.0,31.16,31.45,31.04,31.16,86108.0
2023-12-29 10:00:00,31.13,31.17,30.83,30.85,116427.0,31.13,31.17,30.83,30.85,116427.0
2023-12-29 10:30:00,30.84,31.04,30.83,30.93,138077.0,30.84,31.04,30.83,30.93,138077.0
2023-12-29 11:00:00,30.92,30.96,30.82,30.88,100014.0,30.92,30.96,30.82,30.88,100014.0
2023-12-29 11:30:00,30.89,31.09,30.88,31.0,75383.0,30.89,31.09,30.88,31.0,75383.0
2023-12-29 12:00:00,31.0,31.09,30.91,31.01,72444.0,31.0,31.09,30.91,31.01,72444.0
2023-12-29 12:30:00,31.0,31.14,30.98,31.14,73556.0,31.0,31.14,30.98,31.14,73556.0
2023-12-29 13:00:00,31.14,31.25,31.09,31.23,80359.0,31.14,31.25,31.09,31.23,80359.0
2023-12-29 13:30:00,31.24,31.33,31.22,31.27,78543.0,31.24,31.33,31.22,31.27,78543.0
2023-12-29 14:00:00,31.27,31.35,31.21,31.26,67839.0,31.27,31.35,31.21,31.26,67839.0
2023-12-29 14:30:00,31.27,31.41,31.26,31.41,79556.0,31.27,31.41,31.26,31.41,79556.0
2023-12-29 15:00:00,31.41,31.5,31.35,31.46,117120.0,31.41,31.5,31.35,31.46,117120.0
2023-12-29 15:30:00,31.47,31.55,31.15,31.15,512506.0,31.47,31.55,31.15,31.15,512506.0
2024-01-02 09:30:00,30.85,31.48,30.69,31.46,165409.0,30.85,31.48,30.69,31.46,165409.0
2024-01-02 10:00:00,31.47,31.73,31.32,31.58,177655.0,31.47,31.73,31.32,31.58,177655.0
2024-01-02 10:30:00,31.58,31.6,31.04,31.06,144384.0,31.58,31.6,31.04,31.06,144384.0
2024-01-02 11:00:00,31.04,31.19,30.86,30.91,120284.0,31.04,31.19,30.86,30.91,120284.0
2024-01-02 11:30:00,30.9,31.19,30.86,31.14,86610.0,30.9,31.19,30.86,31.14,86610.0
2024-01-02 12:00:00,31.13,31.14,30.94,31.02,79784.0,31.13,31.14,30.94,31.02,79784.0
2024-01-02 12:30:00,31.01,31.05,30.9,30.94,81413.0,31.01,31.05,30.9,30.94,81413.0
2024-01-02 13:00:00,30.93,30.94,30.75,30.8,75595.0,30.93,30.94,30.75,30.8,75595.0
2024-01-02 13:30:00,30.79,30.93,30.76,30.8,70467.0,30.79,30.93,30.76,30.8,70467.0
2024-01-02 14:00:00,30.8,30.84,30.63,30.74,95076.0,30.8,30.84,30.63,30.74,95076.0
2024-01-02 14:30:00,30.73,30.73,30.54,30.56,88575.0,30.73,30.73,30.54,30.56,88575.0
2024-01-02 15:00:00,30.55,30.66,30.51,30.57,113558.0,30.55,30.66,30.51,30.57,113558.0
2024-01-02 15:30:00,30.57,30.88,30.5,30.87,663956.0,30.57,30.88,30.5,30.87,663956.0
2024-01-03 09:30:00,30.18,30.21,29.67,29.68,176124.0,30.18,30.21,29.67,29.68,176124.0
2024-01-03 10:00:00,29.66,29.96,29.46,29.57,128719.0,29.66,29.96,29.46,29.57,128719.0
2024-01-03 10:30:00,29.58,29.6,29.13,29.48,138623.0,29.58,29.6,29.13,29.48,138623.0
2024-01-03 11:00:00,29.49,29.65,29.45,29.64,84027.0,29.49,29.65,29.45,29.64,84027.0
2024-01-03 11:30:00,29.63,29.72,29.46,29.51,79156.0,29.63,29.72,29.46,29.51,79156.0
2024-01-03 12:00:00,29.5,29.57,29.41,29.55,47298.0,29.5,29.57,29.41,29.55,47298.0
2024-01-03 12:30:00,29.56,29.7,29.48,29.67,82194.0,29.56,29.7,29.48,29.67,82194.0
2024-01-03 13:00:00,29.68,29.89,29.64,29.89,76439.0,29.68,29.89,29.64,29.89,76439.0
2024-01-03 13:30:00,29.89,29.91,29.75,29.76,71641.0,29.89,29.91,29.75,29.76,71641.0
2024-01-03 14:00:00,29.75,29.86,29.62,29.83,82810.0,29.75,29.86,29.62,29.83,82810.0
2024-01-03 14:30:00,29.84,29.87,29.65,29.66,75992.0,29.84,29.87,29.65,29.66,75992.0
2024-01-03 15:00:00,29.66,29.68,29.35,29.43,133513.0,29.66,29.68,29.35,29.43,133513.0
2024-01-03 15:30:00,29.43,29.56,29.08,29.08,451859.0,29.43,29.56,29.08,29.08,451859.0
2024-01-04 09:30:00,28.89,28.89,28.22,28.43,441883.0,28.89,28.89,28.22,28.43,441883.0
2024-01-04 10:00:00,28.43,28.84,28.41,28.47,165161.0,28.43,28.84,28.41,28.47,165161.0
2024-01-04 10:30:00,28.45,28.63,28.36,28.58,97453.0,28.45,28.63,28.36,28.58,97453.0
2024-01-04 11:00:00,28.57,28.72,28.42,28.69,101307.0,28.57,28.72,28.42,28.69,101307.0
2024-01-04 11:30:00,28.7,28.88,28.59,28.64,75777.0,28.7,28.88,28.59,28.64,75777.0
2024-01-04 12:00:00,28.64,28.72,28.58,28.65,80624.0,28.64,28.72,28.58,28.65,80624.0
2024-01-04 12:30:00,28.66,28.83,28.55,28.78,443332.0,28.66,28.83,28.55,28.78,443332.0
2024-01-04 13:00:00,28.79,28.8,28.53,28.55,1061474.0,28.79,28.8,28.53,28.55,1061474.0
2024-01-04 13:30:00,28.54,28.75,28.49,28.66,1314601.0,28.54,28.75,28.49,28.66,1314601.0
2024-01-04 14:00:00,28.66,28.76,28.33,28.34,693480.0,28.66,28.76,28.33,28.34,693480.0
2024-01-04 14:30:00,28.33,28.46,28.31,28.43,75914.0,28.33,28.46,28.31,28.43,75914.0
2024-01-04 15:00:00,28.43,28.45,28.18,28.32,137342.0,28.43,28.45,28.18,28.32,137342.0
2024-01-04 15:30:00,28.32,28.47,28.26,28.43,590166.0,28.32,28.47,28.26,28.43,590166.0
2024-01-05 09:30:00,28.47,29.65,28.41,29.6,378372.0,28.47,29.65,28.41,29.6,378372.0
2024-01-05 10:00:00,29.6,29.99,29.59,29.67,1122264.0,29.6,29.99,29.59,29.67,1122264.0
2024-01-05 10:30:00,29.68,29.85,29.53,29.69,205252.0,29.68,29.85,29.53,29.69,205252.0
2024-01-05 11:00:00,29.69,29.82,29.63,29.69,78548.0,29.69,29.82,29.63,29.69,78548.0
2024-01-05 11:30:00,29.7,29.78,29.45,29.49,79795.0,29.7,29.78,29.45,29.49,79795.0
2024-01-05 12:00:00,29.49,29.49,29.24,29.33,76854.0,29.49,29.49,29.24,29.33,76854.0
2024-01-05 12:30:00,29.32,29.46,29.23,29.36,91447.0,29.32,29.46,29.23,29.36,91447.0
2024-01-05 13:00:00,29.36,29.55,29.33,29.55,53901.0,29.36,29.55,29.33,29.55,53901.0
2024-01-05 13:30:00,29.55,29.68,29.55,29.57,53967.0,29.55,29.68,29.55,29.57,53967.0
2024-01-05 14:00:00,29.58,29.73,29.55,29.58,53443.0,29.58,29.73,29.55,29.58,53443.0
2024-01-05 14:30:00,29.57,29.58,29.26,29.31,69829.0,29.57,29.58,29.26,29.31,69829.0
2024-01-05 15:00:00,29.3,29.36,29.18,29.31,113817.0,29.3,29.36,29.18,29.31,113817.0
2024-01-05 15:30:00,29.3,29.38,29.12,29.12,422553.0,29.3,29.38,29.12,29.12,422553.0
2024-01-08 09:30:00,29.24,29.65,28.77,29.62,181151.0,29.24,29.65,28.77,29.62,181151.0
2024-01-08 10:00:00,29.61,29.8,29.45,29.77,94540.0,29.61,29.8,29.45,29.77,94540.0
2024-01-08 10:30:00,29.78,30.05,29.78,29.91,75614.0,29.78,30.05,29.78,29.91,75614.0
2024-01-08 11:00:00,29.91,30.03,29.88,29.95,60433.0,29.91,30.03,29.88,29.95,60433.0
2024-01-08 11:30:00,29.96,29.97,29.8,29.82,44592.0,29.96,29.97,29.8,29.82,44592.0
2024-01-08 12:00:00,29.84,29.91,29.72,29.82,77064.0,29.84,29.91,29.72,29.82,77064.0
2024-01-08 12:30:00,29.81,29.92,29.73,29.92,78067.0,29.81,29.92,29.73,29.92,78067.0
2024-01-08 13:00:00,29.92,30.09,29.9,30.03,93542.0,29.92,30.09,29.9,30.03,93542.0
2024-01-08 13:30:00,30.03,30.03,29.83,29.87,82107.0,30.03,30.03,29.83,29.87,82107.0
2024-01-08 14:00:00,29.87,29.89,29.79,29.86,47524.0,29.87,29.89,29.79,29.86,47524.0
2024-01-08 14:30:00,29.86,29.9,29.82,29.84,54596.0,29.86,29.9,29.82,29.84,54596.0
2024-01-08 15:00:00,29.83,29.85,29.72,29.75,83304.0,29.83,29.85,29.72,29.75,83304.0
2024-01-08 15:30:00,29.74,30.03,29.7,30.01,437839.0,29.74,30.03,29.7,30.01,437839.0
2024-01-09 09:30:00,29.64,30.0,29.41,29.79,117995.0,29.64,30.0,29.41,29.79,117995.0
2024-01-09 10:00:00,29.79,29.98,29.78,29.84,70047.0,29.79,29.98,29.78,29.84,70047.0
2024-01-09 10:30:00,29.85,29.93,29.79,29.88,64515.0,29.85,29.93,29.79,29.88,64515.0
2024-01-09 11:00:00,29.9,30.0,29.81,30.0,41079.0,29.9,30.0,29.81,30.0,41079.0
2024-01-09 11:30:00,30.0,30.1,29.99,30.09,43807.0,30.0,30.1,29.99,30.09,43807.0
2024-01-09 12:00:00,30.08,30.14,30.05,30.14,41933.0,30.08,30.14,30.05,30.14,41933.0
2024-01-09 12:30:00,30.15,30.16,30.07,30.08,31697.0,30.15,30.16,30.07,30.08,31697.0
2024-01-09 13:00:00,30.08,30.19,30.07,30.09,53570.0,30.08,30.19,30.07,30.09,53570.0
2024-01-09 13:30:00,30.07,30.23,30.01,30.2,47678.0,30.07,30.23,30.01,30.2,47678.0
2024-01-09 14:00:00,30.2,30.22,30.06,30.06,41769.0,30.2,30.22,30.06,30.06,41769.0
2024-01-09 14:30:00,30.06,30.18,30.05,30.15,59428.0,30.06,30.18,30.05,30.15,59428.0
2024-01-09 15:00:00,30.16,30.23,30.12,30.14,58243.0,30.16,30.23,30.12,30.14,58243.0
2024-01-09 15:30:00,30.15,30.15,29.99,30.09,362886.0,30.15,30.15,29.99,30.09,362886.0
2024-01-10 09:30:00,30.01,30.15,29.77,29.98,116055.0,30.01,30.15,29.77,29.98,116055.0
2024-01-10 10:00:00,29.91,30.05,29.71,30.04,66398.0,29.91,30.05,29.71,30.04,66398.0
2024-01-10 10:30:00,30.04,30.14,29.95,30.11,63938.0,30.04,30.14,29.95,30.11,63938.0
2024-01-10 11:00:00,30.11,30.17,29.94,30.13,48360.0,30.11,30.17,29.94,30.13,48360.0
2024-01-10 11:30:00,30.14,30.24,30.07,30.24,37742.0,30.14,30.24,30.07,30.24,37742.0
2024-01-10 12:00:00,30.24,30.44,30.23,30.38,91240.0,30.24,30.44,30.23,30.38,91240.0
2024-01-10 12:30:00,30.38,30.45,30.36,30.39,59816.0,30.38,30.45,30.36,30.39,59816.0
2024-01-10 13:00:00,30.38,30.52,30.33,30.41,59053.0,30.38,30.52,30.33,30.41,59053.0
2024-01-10 13:30:00,30.41,30.46,30.36,30.42,47495.0,30.41,30.46,30.36,30.42,47495.0
2024-01-10 14:00:00,30.42,30.46,30.33,30.44,69766.0,30.42,30.46,30.33,30.44,69766.0
2024-01-10 14:30:00,30.45,30.56,30.4,30.52,80381.0,30.45,30.56,30.4,30.52,80381.0
2024-01-10 15:00:00,30.53,30.55,30.36,30.36,95779.0,30.53,30.55,30.36,30.36,95779.0
2024-01-10 15:30:00,30.36,30.47,30.14,30.15,377197.0,30.36,30.47,30.14,30.15,377197.0
2024-01-11 09:30:00,29.85,29.88,29.33,29.33,132276.0,29.85,29.88,29.33,29.33,132276.0
2024-01-11 10:00:00,29.33,29.36,29.05,29.3,111915.0,29.33,29.36,29.05,29.3,111915.0
2024-01-11 10:30:00,29.31,29.38,29.23,29.28,59283.0,29.31,29.38,29.23,29.28,59283.0
2024-01-11 11:00:00,29.28,29.46,29.21,29.44,89551.0,29.28,29.46,29.21,29.44,89551.0
2024-01-11 11:30:00,29.43,29.5,29.35,29.41,35534.0,29.43,29.5,29.35,29.41,35534.0
2024-01-11 12:00:00,29.42,29.47,29.31,29.34,44832.0,29.42,29.47,29.31,29.34,44832.0
2024-01-11 12:30:00,29.33,29.49,29.32,29.47,56321.0,29.33,29.49,29.32,29.47,56321.0
2024-01-11 13:00:00,29.46,29.58,29.45,29.51,56793.0,29.46,29.58,29.45,29.51,56793.0
2024-01-11 13:30:00,29.51,29.53,29.31,29.42,59462.0,29.51,29.53,29.31,29.42,59462.0
2024-01-11 14:00:00,29.42,29.46,29.33,29.43,59296.0,29.42,29.46,29.33,29.43,59296.0
2024-01-11 14:30:00,29.43,29.54,29.39,29.53,52839.0,29.43,29.54,29.39,29.53,52839.0
2024-01-11 15:00:00,29.53,29.56,29.42,29.49,80595.0,29.53,29.56,29.42,29.49,80595.0
2024-01-11 15:30:00,29.49,29.52,29.2,29.28,460666.0,29.49,29.52,29.2,29.28,460666.0
2024-01-12 09:30:00,29.49,29.6,28.84,28.84,214938.0,29.49,29.6,28.84,28.84,214938.0
2024-01-12 10:00:00,28.82,28.93,28.67,28.72,124439.0,28.82,28.93,28.67,28.72,124439.0
2024-01-12 10:30:00,28.72,28.78,28.5,28.6,99318.0,28.72,28.78,28.5,28.6,99318.0
2024-01-12 11:00:00,28.6,28.86,28.52,28.84,76081.0,28.6,28.86,28.52,28.84,76081.0
2024-01-12 11:30:00,28.85,28.93,28.76,28.8,67024.0,28.85,28.93,28.76,28.8,67024.0
2024-01-12 12:00:00,28.81,28.91,28.77,28.91,48510.0,28.81,28.91,28.77,28.91,48510.0
2024-01-12 12:30:00,28.91,28.98,28.85,28.96,42089.0,28.91,28.98,28.85,28.96,42089.0
2024-01-12 13:00:00,28.97,29.03,28.94,28.99,64890.0,28.97,29.03,28.94,28.99,64890.0
2024-01-12 13:30:00,28.99,29.0,28.85,28.87,41089.0,28.99,29.0,28.85,28.87,41089.0
2024-01-12 14:00:00,28.86,28.93,28.77,28.83,55678.0,28.86,28.93,28.77,28.83,55678.0
2024-01-12 14:30:00,28.83,28.83,28.68,28.71,69747.0,28.83,28.83,28.68,28.71,69747.0
2024-01-12 15:00:00,28.7,28.76,28.58,28.61,91307.0,28.7,28.76,28.58,28.61,91307.0
2024-01-12 15:30:00,28.61,28.63,28.48,28.57,504766.0,28.61,28.63,28.48,28.57,504766.0
2024-01-16 09:30:00,27.77,27.86,27.38,27.53,347514.0,27.77,27.86,27.38,27.53,347514.0
2024-01-16 10:00:00,27.52,27.91,27.49,27.73,193413.0,27.52,27.91,27.49,27.73,193413.0
2024-01-16 10:30:00,27.73,27.73,27.47,27.5,171650.0,27.73,27.73,27.47,27.5,171650.0
2024-01-16 11:00:00,27.49,27.51,27.27,27.34,231841.0,27.49,27.51,27.27,27.34,231841.0
2024-01-16 11:30:00,27.36,27.45,27.07,27.21,106967.0,27.36,27.45,27.07,27.21,106967.0
2024-01-16 12:00:00,27.2,27.22,27.01,27.05,126467.0,27.2,27.22,27.01,27.05,126467.0
2024-01-16 12:30:00,27.05,27.19,26.97,27.09,256448.0,27.05,27.19,26.97,27.09,256448.0
2024-01-16 13:00:00,27.1,27.15,27.03,27.15,135090.0,27.1,27.15,27.03,27.15,135090.0
2024-01-16 13:30:00,27.16,27.23,27.08,27.19,105182.0,27.16,27.23,27.08,27.19,105182.0
2024-01-16 14:00:00,27.19,27.4,27.04,27.05,137717.0,27.19,27.4,27.04,27.05,137717.0
2024-01-16 14:30:00,27.05,27.08,26.99,27.03,166980.0,27.05,27.08,26.99,27.03,166980.0
2024-01-16 15:00:00,27.03,27.1,26.95,26.98,188471.0,27.03,27.1,26.95,26.98,188471.0
2024-01-16 15:30:00,26.98,27.04,26.87,27.04,619782.0,26.98,27.04,26.87,27.04,619782.0
2024-01-17 09:30:00,26.76,27.14,26.58,26.92,175333.0,26.76,27.14,26.58,26.92,175333.0
2024-01-17 10:00:00,26.92,27.24,26.9,27.15,166734.0,26.92,27.24,26.9,27.15,166734.0
2024-01-17 10:30:00,27.14,27.31,27.11,27.21,107561.0,27.14,27.31,27.11,27.21,107561.0
2024-01-17 11:00:00,27.21,27.28,27.18,27.19,65095.0,27.21,27.28,27.18,27.19,65095.0
2024-01-17 11:30:00,27.17,27.39,27.16,27.33,85759.0,27.17,27.39,27.16,27.33,85759.0
2024-01-17 12:00:00,27.34,27.35,27.13,27.19,61591.0,27.34,27.35,27.13,27.19,61591.0
2024-01-17 12:30:00,27.19,27.4,27.17,27.33,97294.0,27.19,27.4,27.17,27.33,97294.0
2024-01-17 13:00:00,27.32,27.41,27.29,27.32,110269.0,27.32,27.41,27.29,27.32,110269.0
2024-01-17 13:30:00,27.33,27.39,27.28,27.33,61996.0,27.33,27.39,27.28,27.33,61996.0
2024-01-17 14:00:00,27.33,27.52,27.33,27.42,91378.0,27.33,27.52,27.33,27.42,91378.0
2024-01-17 14:30:00,27.42,27.51,27.39,27.5,105347.0,27.42,27.51,27.39,27.5,105347.0
2024-01-17 15:00:00,27.5,27.64,27.44,27.63,166212.0,27.5,27.64,27.44,27.63,166212.0
2024-01-17 15:30:00,27.63,27.68,27.53,27.54,437820.0,27.63,27.68,27.53,27.54,437820.0
2024-01-18 09:30:00,27.76,27.87,26.78,27.08,429057.0,27.76,27.87,26.78,27.08,429057.0
2024-01-18 10:00:00,27.06,27.06,26.73,26.77,163155.0,27.06,27.06,26.73,26.77,163155.0
2024-01-18 10:30:00,26.77,26.84,26.42,26.44,123256.0,26.77,26.84,26.42,26.44,123256.0
2024-01-18 11:00:00,26.44,26.71,26.32,26.7,124500.0,26.44,26.71,26.32,26.7,124500.0
2024-01-18 11:30:00,26.71,26.78,26.55,26.64,97297.0,26.71,26.78,26.55,26.64,97297.0
2024-01-18 12:00:00,26.63,26.64,26.47,26.55,76104.0,26.63,26.64,26.47,26.55,76104.0
2024-01-18 12:30:00,26.55,26.63,26.47,26.47,65231.0,26.55,26.63,26.47,26.47,65231.0
2024-01-18 13:00:00,26.47,26.49,26.35,26.39,68026.0,26.47,26.49,26.35,26.39,68026.0
2024-01-18 13:30:00,26.39,26.58,26.39,26.53,186227.0,26.39,26.58,26.39,26.53,186227.0
2024-01-18 14:00:00,26.53,26.63,26.51,26.63,99712.0,26.53,26.63,26.51,26.63,99712.0
2024-01-18 14:30:00,26.63,26.72,26.49,26.7,112263.0,26.63,26.72,26.49,26.7,112263.0
2024-01-18 15:00:00,26.7,26.92,26.69,26.91,182599.0,26.7,26.92,26.69,26.91,182599.0
2024-01-18 15:30:00,26.92,27.05,26.79,26.94,808177.0,26.92,27.05,26.79,26.94,808177.0
2024-01-19 09:30:00,26.95,26.95,26.25,26.48,168811.0,26.95,26.95,26.25,26.48,168811.0
2024-01-19 10:00:00,26.49,26.5,26.15,26.34,131908.0,26.49,26.5,26.15,26.34,131908.0
2024-01-19 10:30:00,26.34,26.43,26.14,26.2,147191.0,26.34,26.43,26.14,26.2,147191.0
2024-01-19 11:00:00,26.21,26.37,26.13,26.19,151207.0,26.21,26.37,26.13,26.19,151207.0
2024-01-19 11:30:00,26.2,26.21,25.97,26.1,143337.0,26.2,26.21,25.97,26.1,143337.0
2024-01-19 12:00:00,26.1,26.12,25.92,26.09,103014.0,26.1,26.12,25.92,26.09,103014.0
2024-01-19 12:30:00,26.11,26.27,26.03,26.25,137204.0,26.11,26.27,26.03,26.25,137204.0
2024-01-19 13:00:00,26.24,26.46,26.2,26.4,198562.0,26.24,26.46,26.2,26.4,198562.0
2024-01-19 13:30:00,26.39,26.49,26.19,26.3,116994.0,26.39,26.49,26.19,26.3,116994.0
2024-01-19 14:00:00,26.31,26.63,26.22,26.58,138956.0,26.31,26.63,26.22,26.58,138956.0
2024-01-19 14:30:00,26.6,26.62,26.42,26.5,90632.0,26.6,26.62,26.42,26.5,90632.0
2024-01-19 15:00:00,26.49,26.52,26.27,26.33,137467.0,26.49,26.52,26.27,26.33,137467.0
2024-01-19 15:30:00,26.33,26.4,26.21,26.39,733611.0,26.33,26.4,26.21,26.39,733611.0
2024-01-22 09:30:00,26.6,27.48,26.46,27.4,202339.0,26.6,27.48,26.46,27.4,202339.0
2024-01-22 10:00:00,27.4,27.73,27.39,27.52,184109.0,27.4,27.73,27.39,27.52,184109.0
2024-01-22 10:30:00,27.47,27.48,27.14,27.39,145317.0,27.47,27.48,27.14,27.39,145317.0
2024-01-22 11:00:00,27.4,27.54,27.3,27.48,105043.0,27.4,27.54,27.3,27.48,105043.0
2024-01-22 11:30:00,27.49,27.58,27.36,27.55,69792.0,27.49,27.58,27.36,27.55,69792.0
2024-01-22 12:00:00,27.55,27.64,27.46,27.64,96454.0,27.55,27.64,27.46,27.64,96454.0
2024-01-22 12:30:00,27.64,27.75,27.62,27.7,104872.0,27.64,27.75,27.62,27.7,104872.0
2024-01-22 13:00:00,27.7,27.76,27.59,27.62,78286.0,27.7,27.76,27.59,27.62,78286.0
2024-01-22 13:30:00,27.62,27.88,27.61,27.85,122286.0,27.62,27.88,27.61,27.85,122286.0
2024-01-22 14:00:00,27.86,27.97,27.76,27.82,131130.0,27.86,27.97,27.76,27.82,131130.0
2024-01-22 14:30:00,27.83,27.94,27.72,27.75,98791.0,27.83,27.94,27.72,27.75,98791.0
2024-01-22 15:00:00,27.76,28.12,27.75,28.11,157590.0,27.76,28.12,27.75,28.11,157590.0
2024-01-22 15:30:00,28.11,28.33,28.09,28.27,1064057.0,28.11,28.33,28.09,28.27,1064057.0
2024-01-23 09:30:00,28.81,28.97,28.52,28.82,378803.0,28.81,28.97,28.52,28.82,378803.0
2024-01-23 10:00:00,28.82,28.98,28.54,28.65,453852.0,28.82,28.98,28.54,28.65,453852.0
2024-01-23 10:30:00,28.63,28.63,28.27,28.42,182490.0,28.63,28.63,28.27,28.42,182490.0
2024-01-23 11:00:00,28.46,28.57,28.28,28.44,95677.0,28.46,28.57,28.28,28.44,95677.0
2024-01-23 11:30:00,28.45,28.53,28.3,28.34,97668.0,28.45,28.53,28.3,28.34,97668.0
2024-01-23 12:00:00,28.35,28.36,28.11,28.32,104872.0,28.35,28.36,28.11,28.32,104872.0
2024-01-23 12:30:00,28.32,28.55,28.29,28.54,121368.0,28.32,28.55,28.29,28.54,121368.0
2024-01-23 13:00:00,28.54,28.55,28.42,28.42,58624.0,28.54,28.55,28.42,28.42,58624.0
2024-01-23 13:30:00,28.42,28.5,28.33,28.44,56638.0,28.42,28.5,28.33,28.44,56638.0
2024-01-23 14:00:00,28.45,28.5,28.42,28.5,87360.0,28.45,28.5,28.42,28.5,87360.0
2024-01-23 14:30:00,28.49,28.63,28.46,28.63,58641.0,28.49,28.63,28.46,28.63,58641.0
2024-01-23 15:00:00,28.63,28.85,28.61,28.73,209239.0,28.63,28.85,28.61,28.73,209239.0
2024-01-23 15:30:00,28.73,28.73,28.58,28.64,563553.0,28.73,28.73,28.58,28.64,563553.0
2024-01-24 09:30:00,28.96,28.96,28.29,28.47,149187.0,28.96,28.96,28.29,28.47,149187.0
2024-01-24 10:00:00,28.47,28.47,28.13,28.37,146647.0,28.47,28.47,28.13,28.37,146647.0
2024-01-24 10:30:00,28.35,28.54,28.2,28.46,82361.0,28.35,28.54,28.2,28.46,82361.0
2024-01-24 11:00:00,28.47,28.5,28.33,28.42,44211.0,28.47,28.5,28.33,28.42,44211.0
2024-01-24 11:30:00,28.41,28.48,28.4,28.45,42365.0,28.41,28.48,28.4,28.45,42365.0
2024-01-24 12:00:00,28.45,28.47,28.34,28.43,68814.0,28.45,28.47,28.34,28.43,68814.0
2024-01-24 12:30:00,28.43,28.46,28.23,28.31,48351.0,28.43,28.46,28.23,28.31,48351.0
2024-01-24 13:00:00,28.31,28.38,28.25,28.3,144893.0,28.31,28.38,28.25,28.3,144893.0
2024-01-24 13:30:00,28.3,28.31,28.12,28.3,52651.0,28.3,28.31,28.12,28.3,52651.0
2024-01-24 14:00:00,28.3,28.34,28.2,28.25,96312.0,28.3,28.34,28.2,28.25,96312.0
2024-01-24 14:30:00,28.26,28.4,28.24,28.39,70160.0,28.26,28.4,28.24,28.39,70160.0
2024-01-24 15:00:00,28.4,28.43,28.11,28.15,84091.0,28.4,28.43,28.11,28.15,84091.0
2024-01-24 15:30:00,28.16,28.44,28.15,28.44,452991.0,28.16,28.44,28.15,28.44,452991.0
2024-01-25 09:30:00,28.89,29.23,28.81,29.2,106279.0,28.89,29.23,28.81,29.2,106279.0
2024-01-25 10:00:00,29.21,29.37,29.14,29.26,110726.0,29.21,29.37,29.14,29.26,110726.0
2024-01-25 10:30:00,29.27,29.31,28.82,28.88,74710.0,29.27,29.31,28.82,28.88,74710.0
2024-01-25 11:00:00,28.87,28.97,28.78,28.82,47213.0,28.87,28.97,28.78,28.82,47213.0
2024-01-25 11:30:00,28.81,28.83,28.68,28.79,54689.0,28.81,28.83,28.68,28.79,54689.0
2024-01-25 12:00:00,28.79,28.79,28.65,28.71,43352.0,28.79,28.79,28.65,28.71,43352.0
2024-01-25 12:30:00,28.71,28.72,28.58,28.71,32712.0,28.71,28.72,28.58,28.71,32712.0
2024-01-25 13:00:00,28.73,28.87,28.71,28.73,32740.0,28.73,28.87,28.71,28.73,32740.0
2024-01-25 13:30:00,28.73,28.83,28.7,28.71,46690.0,28.73,28.83,28.7,28.71,46690.0
2024-01-25 14:00:00,28.69,28.86,28.65,28.86,33292.0,28.69,28.86,28.65,28.86,33292.0
2024-01-25 14:30:00,28.88,28.9,28.8,28.86,33168.0,28.88,28.9,28.8,28.86,33168.0
2024-01-25 15:00:00,28.85,28.86,28.66,28.77,51004.0,28.85,28.86,28.66,28.77,51004.0
2024-01-25 15:30:00,28.77,28.93,28.73,28.9,361775.0,28.77,28.93,28.73,28.9,361775.0
2024-01-26 09:30:00,29.04,29.1,28.72,28.94,104244.0,29.04,29.1,28.72,28.94,104244.0
2024-01-26 10:00:00,28.96,29.12,28.79,29.1,63327.0,28.96,29.12,28.79,29.1,63327.0
2024-01-26 10:30:00,29.1,29.12,28.97,29.08,96537.0,29.1,29.12,28.97,29.08,96537.0
2024-01-26 11:00:00,29.09,29.09,28.89,28.96,40004.0,29.09,29.09,28.89,28.96,40004.0
2024-01-26 11:30:00,28.96,29.02,28.85,28.91,48840.0,28.96,29.02,28.85,28.91,48840.0
2024-01-26 12:00:00,28.93,28.96,28.8,28.92,48389.0,28.93,28.96,28.8,28.92,48389.0
2024-01-26 12:30:00,28.92,28.92,28.69,28.77,57109.0,28.92,28.92,28.69,28.77,57109.0
2024-01-26 13:00:00,28.76,28.84,28.69,28.83,67412.0,28.76,28.84,28.69,28.83,67412.0
2024-01-26 13:30:00,28.83,28.84,28.73,28.8,31682.0,28.83,28.84,28.73,28.8,31682.0
2024-01-26 14:00:00,28.8,28.95,28.77,28.85,58621.0,28.8,28.95,28.77,28.85,58621.0
2024-01-26 14:30:00,28.87,28.96,28.84,28.89,48143.0,28.87,28.96,28.84,28.89,48143.0
2024-01-26 15:00:00,28.88,28.88,28.77,28.8,111860.0,28.88,28.88,28.77,28.8,111860.0
2024-01-26 15:30:00,28.8,28.9,28.75,28.82,417320.0,28.8,28.9,28.75,28.82,417320.0
2024-01-29 09:30:00,28.69,28.79,28.45,28.63,99895.0,28.69,28.79,28.45,28.63,99895.0
2024-01-29 10:00:00,28.62,28.75,28.45,28.53,68108.0,28.62,28.75,28.45,28.53,68108.0
2024-01-29 10:30:00,28.54,28.69,28.49,28.57,76663.0,28.54,28.69,28.49,28.57,76663.0
2024-01-29 11:00:00,28.58,28.75,28.57,28.7,35230.0,28.58,28.75,28.57,28.7,35230.0
2024-01-29 11:30:00,28.68,28.72,28.61,28.69,36456.0,28.68,28.72,28.61,28.69,36456.0
2024-01-29 12:00:00,28.68,28.77,28.61,28.71,32971.0,28.68,28.77,28.61,28.71,32971.0
2024-01-29 12:30:00,28.73,28.81,28.7,28.78,40257.0,28.73,28.81,28.7,28.78,40257.0
2024-01-29 13:00:00,28.78,28.92,28.74,28.92,38428.0,28.78,28.92,28.74,28.92,38428.0
2024-01-29 13:30:00,28.92,28.93,28.83,28.91,33708.0,28.92,28.93,28.83,28.91,33708.0
2024-01-29 14:00:00,28.91,28.95,28.88,28.95,35845.0,28.91,28.95,28.88,28.95,35845.0
2024-01-29 14:30:00,28.95,28.97,28.91,28.95,46323.0,28.95,28.97,28.91,28.95,46323.0
2024-01-29 15:00:00,28.95,29.19,28.95,29.1,82283.0,28.95,29.19,28.95,29.1,82283.0
2024-01-29 15:30:00,29.11,29.22,29.03,29.18,252917.0,29.11,29.22,29.03,29.18,252917.0
2024-01-30 09:30:00,28.88,29.34,28.85,29.31,74733.0,28.88,29.34,28.85,29.31,74733.0
2024-01-30 10:00:00,29.3,29.3,28.98,29.07,84867.0,29.3,29.3,28.98,29.07,84867.0
2024-01-30 10:30:00,29.06,29.14,28.96,29.08,53325.0,29.06,29.14,28.96,29.08,53325.0
2024-01-30 11:00:00,29.08,29.13,29.02,29.08,40556.0,29.08,29.13,29.02,29.08,40556.0
2024-01-30 11:30:00,29.06,29.24,29.04,29.2,29297.0,29.06,29.24,29.04,29.2,29297.0
2024-01-30 12:00:00,29.2,29.28,29.12,29.14,47447.0,29.2,29.28,29.12,29.14,47447.0
2024-01-30 12:30:00,29.13,29.15,29.05,29.07,40929.0,29.13,29.15,29.05,29.07,40929.0
2024-01-30 13:00:00,29.08,29.13,29.01,29.12,31973.0,29.08,29.13,29.01,29.12,31973.0
2024-01-30 13:30:00,29.12,29.41,29.11,29.41,57001.0,29.12,29.41,29.11,29.41,57001.0
2024-01-30 14:00:00,29.41,29.51,29.32,29.46,89900.0,29.41,29.51,29.32,29.46,89900.0
2024-01-30 14:30:00,29.45,29.5,29.41,29.48,70425.0,29.45,29.5,29.41,29.48,70425.0
2024-01-30 15:00:00,29.48,29.49,29.33,29.4,92697.0,29.48,29.49,29.33,29.4,92697.0
2024-01-30 15:30:00,29.4,29.51,29.35,29.47,408873.0,29.4,29.51,29.35,29.47,408873.0
2024-01-31 09:30:00,29.25,29.25,28.74,28.79,149651.0,29.25,29.25,28.74,28.79,149651.0
2024-01-31 10:00:00,28.77,29.21,28.61,29.19,151308.0,28.77,29.21,28.61,29.19,151308.0
2024-01-31 10:30:00,29.2,29.22,29.02,29.17,171166.0,29.2,29.22,29.02,29.17,171166.0
2024-01-31 11:00:00,29.16,29.18,29.04,29.08,105687.0,29.16,29.18,29.04,29.08,105687.0
2024-01-31 11:30:00,29.08,29.12,28.93,29.1,85274.0,29.08,29.12,28.93,29.1,85274.0
2024-01-31 12:00:00,29.1,29.21,29.09,29.18,78514.0,29.1,29.21,29.09,29.18,78514.0
2024-01-31 12:30:00,29.18,29.18,28.54,29.05,395202.0,29.18,29.18,28.54,29.05,395202.0
2024-01-31 13:00:00,29.06,29.09,28.77,28.8,106868.0,29.06,29.09,28.77,28.8,106868.0
2024-01-31 13:30:00,28.8,28.99,28.77,28.94,94927.0,28.8,28.99,28.77,28.94,94927.0
2024-01-31 14:00:00,28.94,28.96,28.66,28.7,102873.0,28.94,28.96,28.66,28.7,102873.0
2024-01-31 14:30:00,28.71,29.13,28.52,28.65,327985.0,28.71,29.13,28.52,28.65,327985.0
2024-01-31 15:00:00,28.62,28.67,28.1,28.27,199831.0,28.62,28.67,28.1,28.27,199831.0
2024-01-31 15:30:00,28.26,28.29,28.03,28.16,540181.0,28.26,28.29,28.03,28.16,540181.0
2024-02-01 09:30:00,28.45,29.12,28.39,28.83,134719.0,28.45,29.12,28.39,28.83,134719.0
2024-02-01 10:00:00,28.8,29.02,28.61,28.98,132388.0,28.8,29.02,28.61,28.98,132388.0
2024-02-01 10:30:00,29.01,29.03,28.58,28.66,91576.0,29.01,29.03,28.58,28.66,91576.0
2024-02-01 11:00:00,28.66,28.77,28.61,28.75,103345.0,28.66,28.77,28.61,28.75,103345.0
2024-02-01 11:30:00,28.75,29.08,28.75,29.08,83403.0,28.75,29.08,28.75,29.08,83403.0
2024-02-01 12:00:00,29.08,29.38,29.07,29.17,131324.0,29.08,29.38,29.07,29.17,131324.0
2024-02-01 12:30:00,29.18,29.28,29.02,29.24,70190.0,29.18,29.28,29.02,29.24,70190.0
2024-02-01 13:00:00,29.24,29.26,29.07,29.15,71943.0,29.24,29.26,29.07,29.15,71943.0
2024-02-01 13:30:00,29.15,29.43,29.13,29.39,196897.0,29.15,29.43,29.13,29.39,196897.0
2024-02-01 14:00:00,29.39,29.51,29.34,29.35,82603.0,29.39,29.51,29.34,29.35,82603.0
2024-02-01 14:30:00,29.35,29.44,29.24,29.4,64494.0,29.35,29.44,29.24,29.4,64494.0
2024-02-01 15:00:00,29.4,29.56,29.37,29.55,149604.0,29.4,29.56,29.37,29.55,149604.0
2024-02-01 15:30:00,29.55,29.92,29.55,29.91,473566.0,29.55,29.92,29.55,29.91,473566.0
2024-02-02 09:30:00,29.27,29.34,28.9,29.3,189795.0,29.27,29.34,28.9,29.3,189795.0
2024-02-02 10:00:00,29.36,29.57,29.13,29.57,127786.0,29.36,29.57,29.13,29.57,127786.0
2024-02-02 10:30:00,29.58,29.86,29.45,29.76,139174.0,29.58,29.86,29.45,29.76,139174.0
2024-02-02 11:00:00,29.78,29.89,29.58,29.69,155506.0,29.78,29.89,29.58,29.69,155506.0
2024-02-02 11:30:00,29.68,29.7,29.51,29.55,61559.0,29.68,29.7,29.51,29.55,61559.0
2024-02-02 12:00:00,29.53,29.75,29.44,29.73,66049.0,29.53,29.75,29.44,29.73,66049.0
2024-02-02 12:30:00,29.73,29.79,29.45,29.77,110268.0,29.73,29.79,29.45,29.77,110268.0
2024-02-02 13:00:00,29.78,29.86,29.73,29.79,63737.0,29.78,29.86,29.73,29.79,63737.0
2024-02-02 13:30:00,29.8,29.87,29.74,29.76,67986.0,29.8,29.87,29.74,29.76,67986.0
2024-02-02 14:00:00,29.77,29.95,29.76,29.91,73277.0,29.77,29.95,29.76,29.91,73277.0
2024-02-02 14:30:00,29.9,30.0,29.87,29.94,87227.0,29.9,30.0,29.87,29.94,87227.0
2024-02-02 15:00:00,29.94,29.98,29.85,29.95,120847.0,29.94,29.98,29.85,29.95,120847.0
2024-02-02 15:30:00,29.95,29.95,29.48,29.49,370560.0,29.95,29.95,29.48,29.49,370560.0
2024-02-05 09:30:00,29.01,29.06,28.2,28.27,268309.0,29.01,29.06,28.2,28.27,268309.0
2024-02-05 10:00:00,28.25,28.35,27.92,28.0,172719.0,28.25,28.35,27.92,28.0,172719.0
2024-02-05 10:30:00,28.02,28.13,27.75,27.91,109501.0,28.02,28.13,27.75,27.91,109501.0
2024-02-05 11:00:00,27.91,28.02,27.88,27.97,85538.0,27.91,28.02,27.88,27.97,85538.0
2024-02-05 11:30:00,27.97,28.11,27.95,28.1,61001.0,27.97,28.11,27.95,28.1,61001.0
2024-02-05 12:00:00,28.1,28.3,28.09,28.3,92180.0,28.1,28.3,28.09,28.3,92180.0
2024-02-05 12:30:00,28.3,28.39,28.18,28.25,74379.0,28.3,28.39,28.18,28.25,74379.0
2024-02-05 13:00:00,28.24,28.38,28.22,28.34,83488.0,28.24,28.38,28.22,28.34,83488.0
2024-02-05 13:30:00,28.35,28.46,28.34,28.44,48965.0,28.35,28.46,28.34,28.44,48965.0
2024-02-05 14:00:00,28.45,28.69,28.42,28.63,133933.0,28.45,28.69,28.42,28.63,133933.0
2024-02-05 14:30:00,28.63,28.73,28.6,28.73,55053.0,28.63,28.73,28.6,28.73,55053.0
2024-02-05 15:00:00,28.73,28.74,28.53,28.59,71905.0,28.73,28.74,28.53,28.59,71905.0
2024-02-05 15:30:00,28.6,28.69,28.24,28.24,405113.0,28.6,28.69,28.24,28.24,405113.0
2024-02-06 09:30:00,28.16,28.63,27.79,28.35,98207.0,28.16,28.63,27.79,28.35,98207.0
2024-02-06 10:00:00,28.37,28.52,28.3,28.41,92959.0,28.37,28.52,28.3,28.41,92959.0
2024-02-06 10:30:00,28.42,28.58,28.39,28.41,71017.0,28.42,28.58,28.39,28.41,71017.0
2024-02-06 11:00:00,28.4,28.52,28.27,28.51,63281.0,28.4,28.52,28.27,28.51,63281.0
2024-02-06 11:30:00,28.52,28.61,28.44,28.51,65046.0,28.52,28.61,28.44,28.51,65046.0
2024-02-06 12:00:00,28.51,28.56,28.44,28.5,57209.0,28.51,28.56,28.44,28.5,57209.0
2024-02-06 12:30:00,28.51,28.51,28.29,28.36,52256.0,28.51,28.51,28.29,28.36,52256.0
2024-02-06 13:00:00,28.38,28.53,28.31,28.53,75803.0,28.38,28.53,28.31,28.53,75803.0
2024-02-06 13:30:00,28.53,28.82,28.49,28.78,92240.0,28.53,28.82,28.49,28.78,92240.0
2024-02-06 14:00:00,28.78,28.8,28.61,28.68,91940.0,28.78,28.8,28.61,28.68,91940.0
2024-02-06 14:30:00,28.69,28.85,28.64,28.78,74922.0,28.69,28.85,28.64,28.78,74922.0
2024-02-06 15:00:00,28.79,28.99,28.75,28.99,115262.0,28.79,28.99,28.75,28.99,115262.0
2024-02-06 15:30:00,28.99,29.02,28.85,28.91,379664.0,28.99,29.02,28.85,28.91,379664.0
2024-02-07 09:30:00,28.97,28.97,28.23,28.48,132133.0,28.97,28.97,28.23,28.48,132133.0
2024-02-07 10:00:00,28.47,28.82,28.43,28.77,70114.0,28.47,28.82,28.43,28.77,70114.0
2024-02-07 10:30:00,28.78,28.83,28.52,28.64,41491.0,28.78,28.83,28.52,28.64,41491.0
2024-02-07 11:00:00,28.67,28.8,28.64,28.64,44004.0,28.67,28.8,28.64,28.64,44004.0
2024-02-07 11:30:00,28.65,28.69,28.53,28.54,32048.0,28.65,28.69,28.53,28.54,32048.0
2024-02-07 12:00:00,28.54,28.57,28.45,28.54,54064.0,28.54,28.57,28.45,28.54,54064.0
2024-02-07 12:30:00,28.53,28.57,28.38,28.57,49472.0,28.53,28.57,28.38,28.57,49472.0
2024-02-07 13:00:00,28.57,28.67,28.54,28.67,43514.0,28.57,28.67,28.54,28.67,43514.0
2024-02-07 13:30:00,28.7,28.75,28.62,28.67,40501.0,28.7,28.75,28.62,28.67,40501.0
2024-02-07 14:00:00,28.68,28.74,28.57,28.63,40888.0,28.68,28.74,28.57,28.63,40888.0
2024-02-07 14:30:00,28.64,28.67,28.59,28.62,38703.0,28.64,28.67,28.59,28.62,38703.0
2024-02-07 15:00:00,28.61,28.71,28.49,28.56,68109.0,28.61,28.71,28.49,28.56,68109.0
2024-02-07 15:30:00,28.55,28.63,28.47,28.49,264534.0,28.55,28.63,28.47,28.49,264534.0
2024-02-08 09:30:00,28.66,29.12,28.64,29.11,107734.0,28.66,29.12,28.64,29.11,107734.0
2024-02-08 10:00:00,29.14,29.35,29.04,29.12,72046.0,29.14,29.35,29.04,29.12,72046.0
2024-02-08 10:30:00,29.11,29.37,29.08,29.37,65950.0,29.11,29.37,29.08,29.37,65950.0
2024-02-08 11:00:00,29.38,29.39,29.05,29.09,45353.0,29.38,29.39,29.05,29.09,45353.0
2024-02-08 11:30:00,29.06,29.09,28.98,29.05,33695.0,29.06,29.09,28.98,29.05,33695.0
2024-02-08 12:00:00,29.09,29.11,28.94,28.99,61862.0,29.09,29.11,28.94,28.99,61862.0
2024-02-08 12:30:00,28.99,29.03,28.92,28.93,27013.0,28.99,29.03,28.92,28.93,27013.0
2024-02-08 13:00:00,28.94,29.04,28.9,28.98,44303.0,28.94,29.04,28.9,28.98,44303.0
2024-02-08 13:30:00,28.99,29.11,28.93,29.08,49161.0,28.99,29.11,28.93,29.08,49161.0
2024-02-08 14:00:00,29.08,29.11,28.85,28.93,88431.0,29.08,29.11,28.85,28.93,88431.0
2024-02-08 14:30:00,28.93,29.05,28.83,28.95,83738.0,28.93,29.05,28.83,28.95,83738.0
2024-02-08 15:00:00,28.96,29.15,28.95,29.14,85100.0,28.96,29.15,28.95,29.14,85100.0
2024-02-08 15:30:00,29.13,29.25,29.06,29.14,300675.0,29.13,29.25,29.06,29.14,300675.0
2024-02-09 09:30:00,29.1,29.63,28.92,29.3,92709.0,29.1,29.63,28.92,29.3,92709.0
2024-02-09 10:00:00,29.33,29.47,29.07,29.25,89316.0,29.33,29.47,29.07,29.25,89316.0
2024-02-09 10:30:00,29.24,29.36,29.18,29.26,53443.0,29.24,29.36,29.18,29.26,53443.0
2024-02-09 11:00:00,29.25,29.29,28.95,29.04,43555.0,29.25,29.29,28.95,29.04,43555.0
2024-02-09 11:30:00,29.04,29.12,29.02,29.09,25444.0,29.04,29.12,29.02,29.09,25444.0
2024-02-09 12:00:00,29.09,29.42,29.05,29.41,49925.0,29.09,29.42,29.05,29.41,49925.0
2024-02-09 12:30:00,29.42,29.53,29.4,29.46,55828.0,29.42,29.53,29.4,29.46,55828.0
2024-02-09 13:00:00,29.47,29.52,29.4,29.48,43019.0,29.47,29.52,29.4,29.48,43019.0
2024-02-09 13:30:00,29.48,29.53,29.42,29.45,30046.0,29.48,29.53,29.42,29.45,30046.0
2024-02-09 14:00:00,29.45,29.49,29.4,29.43,31424.0,29.45,29.49,29.4,29.43,31424.0
2024-02-09 14:30:00,29.43,29.43,29.29,29.3,35753.0,29.43,29.43,29.29,29.3,35753.0
2024-02-09 15:00:00,29.3,29.46,29.27,29.45,46612.0,29.3,29.46,29.27,29.45,46612.0
2024-02-09 15:30:00,29.44,29.52,29.34,29.35,259960.0,29.44,29.52,29.34,29.35,259960.0
2024-02-12 09:30:00,29.61,30.48,29.47,30.44,203909.0,29.61,30.48,29.47,30.44,203909.0
2024-02-12 10:00:00,30.45,30.66,30.24,30.61,116692.0,30.45,30.66,30.24,30.61,116692.0
2024-02-12 10:30:00,30.61,30.65,30.36,30.39,98410.0,30.61,30.65,30.36,30.39,98410.0
2024-02-12 11:00:00,30.39,30.44,30.31,30.4,59049.0,30.39,30.44,30.31,30.4,59049.0
2024-02-12 11:30:00,30.4,30.5,30.38,30.39,70279.0,30.4,30.5,30.38,30.39,70279.0
2024-02-12 12:00:00,30.4,30.49,30.23,30.26,94567.0,30.4,30.49,30.23,30.26,94567.0
2024-02-12 12:30:00,30.25,30.35,30.24,30.34,70203.0,30.25,30.35,30.24,30.34,70203.0
2024-02-12 13:00:00,30.34,30.46,30.29,30.46,67075.0,30.34,30.46,30.29,30.46,67075.0
2024-02-12 13:30:00,30.45,30.59,30.39,30.54,90565.0,30.45,30.59,30.39,30.54,90565.0
2024-02-12 14:00:00,30.53,30.65,30.37,30.48,94418.0,30.53,30.65,30.37,30.48,94418.0
2024-02-12 14:30:00,30.47,30.68,30.41,30.64,90296.0,30.47,30.68,30.41,30.64,90296.0
2024-02-12 15:00:00,30.65,30.79,30.62,30.7,119476.0,30.65,30.79,30.62,30.7,119476.0
2024-02-12 15:30:00,30.7,31.09,30.63,31.03,856582.0,30.7,31.09,30.63,31.03,856582.0
2024-02-13 09:30:00,29.47,29.81,29.0,29.51,351483.0,29.47,29.81,29.0,29.51,351483.0
2024-02-13 10:00:00,29.54,29.59,29.03,29.46,198636.0,29.54,29.59,29.03,29.46,198636.0
2024-02-13 10:30:00,29.45,29.46,29.24,29.3,156375.0,29.45,29.46,29.24,29.3,156375.0
2024-02-13 11:00:00,29.32,29.91,29.31,29.86,136222.0,29.32,29.91,29.31,29.86,136222.0
2024-02-13 11:30:00,29.87,30.08,29.78,30.02,151471.0,29.87,30.08,29.78,30.02,151471.0
2024-02-13 12:00:00,30.03,30.31,30.01,30.24,136772.0,30.03,30.31,30.01,30.24,136772.0
2024-02-13 12:30:00,30.24,30.44,30.19,30.43,89082.0,30.24,30.44,30.19,30.43,89082.0
2024-02-13 13:00:00,30.43,30.6,30.34,30.6,120671.0,30.43,30.6,30.34,30.6,120671.0
2024-02-13 13:30:00,30.6,30.65,30.42,30.42,59580.0,30.6,30.65,30.42,30.42,59580.0
2024-02-13 14:00:00,30.42,30.49,30.18,30.35,111394.0,30.42,30.49,30.18,30.35,111394.0
2024-02-13 14:30:00,30.34,30.48,30.14,30.24,113696.0,30.34,30.48,30.14,30.24,113696.0
2024-02-13 15:00:00,30.25,30.25,29.92,29.97,155305.0,30.25,30.25,29.92,29.97,155305.0
2024-02-13 15:30:00,29.99,30.16,29.9,30.12,924823.0,29.99,30.16,29.9,30.12,924823.0
2024-02-14 09:30:00,30.73,30.87,29.84,29.94,250870.0,30.73,30.87,29.84,29.94,250870.0
2024-02-14 10:00:00,29.95,30.0,29.72,29.89,200334.0,29.95,30.0,29.72,29.89,200334.0
2024-02-14 10:30:00,29.9,30.0,29.66,29.69,83992.0,29.9,30.0,29.66,29.69,83992.0
2024-02-14 11:00:00,29.68,30.04,29.64,30.03,84962.0,29.68,30.04,29.64,30.03,84962.0
2024-02-14 11:30:00,30.04,30.21,29.91,29.98,207049.0,30.04,30.21,29.91,29.98,207049.0
2024-02-14 12:00:00,29.98,29.98,29.75,29.91,120801.0,29.98,29.98,29.75,29.91,120801.0
2024-02-14 12:30:00,29.92,30.11,29.87,30.1,52559.0,29.92,30.11,29.87,30.1,52559.0
2024-02-14 13:00:00,30.1,30.1,29.85,29.91,82752.0,30.1,30.1,29.85,29.91,82752.0
2024-02-14 13:30:00,29.91,30.07,29.9,29.97,95031.0,29.91,30.07,29.9,29.97,95031.0
2024-02-14 14:00:00,29.95,30.07,29.85,30.0,187848.0,29.95,30.07,29.85,30.0,187848.0
2024-02-14 14:30:00,30.01,30.25,29.95,30.25,145103.0,30.01,30.25,29.95,30.25,145103.0
2024-02-14 15:00:00,30.26,30.4,30.24,30.34,126277.0,30.26,30.4,30.24,30.34,126277.0
2024-02-14 15:30:00,30.34,30.34,29.96,30.01,534941.0,30.34,30.34,29.96,30.01,534941.0
2024-02-15 09:30:00,30.34,31.42,30.03,31.12,373709.0,30.34,31.42,30.03,31.12,373709.0
2024-02-15 10:00:00,31.1,31.55,31.04,31.35,256477.0,31.1,31.55,31.04,31.35,256477.0
2024-02-15 10:30:00,31.37,31.55,31.11,31.51,182090.0,31.37,31.55,31.11,31.51,182090.0
2024-02-15 11:00:00,31.52,31.65,31.31,31.61,190971.0,31.52,31.65,31.31,31.61,190971.0
2024-02-15 11:30:00,31.59,31.6,31.22,31.33,153329.0,31.59,31.6,31.22,31.33,153329.0
2024-02-15 12:00:00,31.33,31.35,31.14,31.19,72988.0,31.33,31.35,31.14,31.19,72988.0
2024-02-15 12:30:00,31.19,31.2,31.02,31.16,58424.0,31.19,31.2,31.02,31.16,58424.0
2024-02-15 13:00:00,31.15,31.31,31.1,31.21,45139.0,31.15,31.31,31.1,31.21,45139.0
2024-02-15 13:30:00,31.21,31.26,31.14,31.2,66216.0,31.21,31.26,31.14,31.2,66216.0
2024-02-15 14:00:00,31.19,31.21,31.03,31.04,56484.0,31.19,31.21,31.03,31.04,56484.0
2024-02-15 14:30:00,31.05,31.09,30.86,30.98,72455.0,31.05,31.09,30.86,30.98,72455.0
2024-02-15 15:00:00,30.97,31.12,30.88,31.07,112058.0,30.97,31.12,30.88,31.07,112058.0
2024-02-15 15:30:00,31.07,31.23,31.06,31.21,371356.0,31.07,31.23,31.06,31.21,371356.0
2024-02-16 09:30:00,30.7,30.79,30.26,30.79,139038.0,30.7,30.79,30.26,30.79,139038.0
2024-02-16 10:00:00,30.8,31.12,30.69,30.96,82350.0,30.8,31.12,30.69,30.96,82350.0
2024-02-16 10:30:00,30.95,31.28,30.95,30.99,65492.0,30.95,31.28,30.95,30.99,65492.0
2024-02-16 11:00:00,31.01,31.31,30.99,31.29,105012.0,31.01,31.31,30.99,31.29,105012.0
2024-02-16 11:30:00,31.29,31.39,31.03,31.03,90379.0,31.29,31.39,31.03,31.03,90379.0
2024-02-16 12:00:00,31.02,31.15,30.92,31.08,61554.0,31.02,31.15,30.92,31.08,61554.0
2024-02-16 12:30:00,31.09,31.18,31.0,31.18,62080.0,31.09,31.18,31.0,31.18,62080.0
2024-02-16 13:00:00,31.19,31.19,31.0,31.11,61237.0,31.19,31.19,31.0,31.11,61237.0
2024-02-16 13:30:00,31.11,31.2,30.99,31.2,54357.0,31.11,31.2,30.99,31.2,54357.0
2024-02-16 14:00:00,31.19,31.25,31.14,31.16,89969.0,31.19,31.25,31.14,31.16,89969.0
2024-02-16 14:30:00,31.16,31.25,30.92,31.04,106199.0,31.16,31.25,30.92,31.04,106199.0
2024-02-16 15:00:00,31.04,31.12,30.98,31.07,90453.0,31.04,31.12,30.98,31.07,90453.0
2024-02-16 15:30:00,31.07,31.09,30.71,30.87,413990.0,31.07,31.09,30.71,30.87,413990.0
2024-02-20 09:30:00,30.67,31.32,30.43,31.26,140791.0,30.67,31.32,30.43,31.26,140791.0
2024-02-20 10:00:00,31.25,31.55,31.19,31.47,138493.0,31.25,31.55,31.19,31.47,138493.0
2024-02-20 10:30:00,31.5,31.62,31.35,31.46,128129.0,31.5,31.62,31.35,31.46,128129.0
2024-02-20 11:00:00,31.46,31.85,31.46,31.76,129550.0,31.46,31.85,31.46,31.76,129550.0
2024-02-20 11:30:00,31.76,31.76,31.5,31.73,100485.0,31.76,31.76,31.5,31.73,100485.0
2024-02-20 12:00:00,31.72,31.77,31.58,31.71,80205.0,31.72,31.77,31.58,31.71,80205.0
2024-02-20 12:30:00,31.71,31.94,31.67,31.94,105903.0,31.71,31.94,31.67,31.94,105903.0
2024-02-20 13:00:00,31.94,32.0,31.82,31.92,129086.0,31.94,32.0,31.82,31.92,129086.0
2024-02-20 13:30:00,31.92,32.05,31.9,32.04,137420.0,31.92,32.05,31.9,32.04,137420.0
2024-02-20 14:00:00,32.04,32.15,31.88,32.14,121894.0,32.04,32.15,31.88,32.14,121894.0
2024-02-20 14:30:00,32.11,32.29,32.03,32.25,144622.0,32.11,32.29,32.03,32.25,144622.0
2024-02-20 15:00:00,32.25,32.46,32.22,32.44,168369.0,32.25,32.46,32.22,32.44,168369.0
2024-02-20 15:30:00,32.45,32.57,32.25,32.56,755426.0,32.45,32.57,32.25,32.56,755426.0
2024-02-21 09:30:00,32.45,32.73,32.12,32.48,165660.0,32.45,32.73,32.12,32.48,165660.0
2024-02-21 10:00:00,32.48,33.16,32.34,32.61,623675.0,32.48,33.16,32.34,32.61,623675.0
2024-02-21 10:30:00,32.6,32.82,32.2,32.8,120218.0,32.6,32.82,32.2,32.8,120218.0
2024-02-21 11:00:00,32.8,33.0,32.73,32.82,126759.0,32.8,33.0,32.73,32.82,126759.0
2024-02-21 11:30:00,32.82,32.96,32.77,32.91,71895.0,32.82,32.96,32.77,32.91,71895.0
2024-02-21 12:00:00,32.91,32.94,32.79,32.83,65546.0,32.91,32.94,32.79,32.83,65546.0
2024-02-21 12:30:00,32.83,33.11,32.81,33.07,82169.0,32.83,33.11,32.81,33.07,82169.0
2024-02-21 13:00:00,33.08,33.17,32.98,33.14,99034.0,33.08,33.17,32.98,33.14,99034.0
2024-02-21 13:30:00,33.14,33.17,32.93,32.99,90123.0,33.14,33.17,32.93,32.99,90123.0
2024-02-21 14:00:00,32.98,33.12,32.86,33.07,67546.0,32.98,33.12,32.86,33.07,67546.0
2024-02-21 14:30:00,33.07,33.12,33.02,33.05,92331.0,33.07,33.12,33.02,33.05,92331.0
2024-02-21 15:00:00,33.04,33.04,32.84,32.89,102785.0,33.04,33.04,32.84,32.89,102785.0
2024-02-21 15:30:00,32.89,33.37,32.88,33.37,487955.0,32.89,33.37,32.88,33.37,487955.0
2024-02-22 09:30:00,33.31,33.93,33.31,33.88,215986.0,33.31,33.93,33.31,33.88,215986.0
2024-02-22 10:00:00,33.92,34.1,33.8,34.1,241236.0,33.92,34.1,33.8,34.1,241236.0
2024-02-22 10:30:00,34.13,34.35,33.92,34.14,155486.0,34.13,34.35,33.92,34.14,155486.0
2024-02-22 11:00:00,34.15,34.32,34.08,34.13,115415.0,34.15,34.32,34.08,34.13,115415.0
2024-02-22 11:30:00,34.12,34.35,34.07,34.34,120562.0,34.12,34.35,34.07,34.34,120562.0
2024-02-22 12:00:00,34.33,34.33,34.1,34.16,92139.0,34.33,34.33,34.1,34.16,92139.0
2024-02-22 12:30:00,34.18,34.18,34.0,34.18,88367.0,34.18,34.18,34.0,34.18,88367.0
2024-02-22 13:00:00,34.19,34.19,34.0,34.09,130653.0,34.19,34.19,34.0,34.09,130653.0
2024-02-22 13:30:00,34.1,34.13,34.0,34.09,92741.0,34.1,34.13,34.0,34.09,92741.0
2024-02-22 14:00:00,34.09,34.15,33.78,33.85,127045.0,34.09,34.15,33.78,33.85,127045.0
2024-02-22 14:30:00,33.84,33.85,33.38,33.41,152185.0,33.84,33.85,33.38,33.41,152185.0
2024-02-22 15:00:00,33.42,33.82,33.4,33.77,218913.0,33.42,33.82,33.4,33.77,218913.0
2024-02-22 15:30:00,33.77,34.27,33.77,34.1,551910.0,33.77,34.27,33.77,34.1,551910.0
2024-02-23 09:30:00,34.14,35.35,34.1,35.25,562638.0,34.14,35.35,34.1,35.25,562638.0
2024-02-23 10:00:00,35.24,35.53,34.9,35.32,340524.0,35.24,35.53,34.9,35.32,340524.0
2024-02-23 10:30:00,35.33,35.43,35.09,35.1,206523.0,35.33,35.43,35.09,35.1,206523.0
2024-02-23 11:00:00,35.12,35.29,34.95,35.1,205012.0,35.12,35.29,34.95,35.1,205012.0
2024-02-23 11:30:00,35.1,35.18,34.94,34.95,132996.0,35.1,35.18,34.94,34.95,132996.0
2024-02-23 12:00:00,34.94,35.41,34.91,35.32,87742.0,34.94,35.41,34.91,35.32,87742.0
2024-02-23 12:30:00,35.32,35.34,35.21,35.34,71410.0,35.32,35.34,35.21,35.34,71410.0
2024-02-23 13:00:00,35.34,35.37,35.11,35.23,82664.0,35.34,35.37,35.11,35.23,82664.0
2024-02-23 13:30:00,35.22,35.31,35.02,35.22,176232.0,35.22,35.31,35.02,35.22,176232.0
2024-02-23 14:00:00,35.22,35.22,34.73,34.8,95170.0,35.22,35.22,34.73,34.8,95170.0
2024-02-23 14:30:00,34.8,35.1,34.75,35.0,118594.0,34.8,35.1,34.75,35.0,118594.0
2024-02-23 15:00:00,35.01,35.35,35.01,35.25,155115.0,35.01,35.35,35.01,35.25,155115.0
2024-02-23 15:30:00,35.25,35.6,35.15,35.15,731149.0,35.25,35.6,35.15,35.15,731149.0
2024-02-26 09:30:00,34.67,34.97,34.41,34.45,225080.0,34.67,34.97,34.41,34.45,225080.0
2024-02-26 10:00:00,34.44,34.65,34.28,34.4,400085.0,34.44,34.65,34.28,34.4,400085.0
2024-02-26 10:30:00,34.4,34.56,34.22,34.31,107727.0,34.4,34.56,34.22,34.31,107727.0
2024-02-26 11:00:00,34.3,34.33,34.07,34.18,150661.0,34.3,34.33,34.07,34.18,150661.0
2024-02-26 11:30:00,34.17,34.26,33.99,34.19,272875.0,34.17,34.26,33.99,34.19,272875.0
2024-02-26 12:00:00,34.2,34.22,34.0,34.12,93287.0,34.2,34.22,34.0,34.12,93287.0
2024-02-26 12:30:00,34.11,34.36,34.0,34.01,109810.0,34.11,34.36,34.0,34.01,109810.0
2024-02-26 13:00:00,34.01,34.24,33.95,34.09,141141.0,34.01,34.24,33.95,34.09,141141.0
2024-02-26 13:30:00,34.08,34.24,34.0,34.12,90109.0,34.08,34.24,34.0,34.12,90109.0
2024-02-26 14:00:00,34.12,34.29,34.12,34.25,68705.0,34.12,34.29,34.12,34.25,68705.0
2024-02-26 14:30:00,34.26,34.56,34.24,34.52,103872.0,34.26,34.56,34.24,34.52,103872.0
2024-02-26 15:00:00,34.52,34.55,34.25,34.38,110000.0,34.52,34.55,34.25,34.38,110000.0
2024-02-26 15:30:00,34.38,34.43,34.02,34.04,545391.0,34.38,34.43,34.02,34.04,545391.0
2024-02-27 09:30:00,34.02,34.45,33.5,34.22,300959.0,34.02,34.45,33.5,34.22,300959.0
2024-02-27 10:00:00,34.21,34.95,34.13,34.93,147066.0,34.21,34.95,34.13,34.93,147066.0
2024-02-27 10:30:00,34.93,34.99,34.61,34.71,154357.0,34.93,34.99,34.61,34.71,154357.0
2024-02-27 11:00:00,34.71,34.79,34.45,34.6,104851.0,34.71,34.79,34.45,34.6,104851.0
2024-02-27 11:30:00,34.59,34.76,34.54,34.68,78328.0,34.59,34.76,34.54,34.68,78328.0
2024-02-27 12:00:00,34.68,34.82,34.52,34.67,121100.0,34.68,34.82,34.52,34.67,121100.0
2024-02-27 12:30:00,34.66,34.74,34.55,34.67,62806.0,34.66,34.74,34.55,34.67,62806.0
2024-02-27 13:00:00,34.67,34.83,34.6,34.6,99320.0,34.67,34.83,34.6,34.6,99320.0
2024-02-27 13:30:00,34.59,34.61,34.4,34.53,97511.0,34.59,34.61,34.4,34.53,97511.0
2024-02-27 14:00:00,34.53,34.63,34.4,34.59,94050.0,34.53,34.63,34.4,34.59,94050.0
2024-02-27 14:30:00,34.58,34.66,34.48,34.64,119370.0,34.58,34.66,34.48,34.64,119370.0
2024-02-27 15:00:00,34.65,34.71,34.48,34.66,147220.0,34.65,34.71,34.48,34.66,147220.0
2024-02-27 15:30:00,34.66,34.88,34.54,34.69,460140.0,34.66,34.88,34.54,34.69,460140.0
2024-02-28 09:30:00,34.21,34.49,33.72,34.2,171916.0,34.21,34.49,33.72,34.2,171916.0
2024-02-28 10:00:00,34.19,34.48,33.94,34.05,125520.0,34.19,34.48,33.94,34.05,125520.0
2024-02-28 10:30:00,34.03,34.47,34.02,34.45,93548.0,34.03,34.47,34.02,34.45,93548.0
2024-02-28 11:00:00,34.45,34.66,34.43,34.48,112179.0,34.45,34.66,34.43,34.48,112179.0
2024-02-28 11:30:00,34.49,34.72,34.37,34.61,76947.0,34.49,34.72,34.37,34.61,76947.0
2024-02-28 12:00:00,34.61,34.65,34.43,34.62,78562.0,34.61,34.65,34.43,34.62,78562.0
2024-02-28 12:30:00,34.62,34.78,34.56,34.72,82424.0,34.62,34.78,34.56,34.72,82424.0
2024-02-28 13:00:00,34.71,34.76,34.48,34.63,93929.0,34.71,34.76,34.48,34.63,93929.0
2024-02-28 13:30:00,34.63,34.65,34.41,34.47,106766.0,34.63,34.65,34.41,34.47,106766.0
2024-02-28 14:00:00,34.47,34.52,34.31,34.44,97617.0,34.47,34.52,34.31,34.44,97617.0
2024-02-28 14:30:00,34.44,34.47,34.24,34.27,214585.0,34.44,34.47,34.24,34.27,214585.0
2024-02-28 15:00:00,34.27,34.35,34.16,34.29,134346.0,34.27,34.35,34.16,34.29,134346.0
2024-02-28 15:30:00,34.29,34.29,33.97,34.1,397877.0,34.29,34.29,33.97,34.1,397877.0
2024-02-29 09:30:00,34.36,34.89,34.22,34.73,113898.0,34.36,34.89,34.22,34.73,113898.0
2024-02-29 10:00:00,34.73,34.76,33.94,34.17,100851.0,34.73,34.76,33.94,34.17,100851.0
2024-02-29 10:30:00,34.16,34.26,33.92,34.02,97589.0,34.16,34.26,33.92,34.02,97589.0
2024-02-29 11:00:00,34.02,34.1,33.94,34.0,54703.0,34.02,34.1,33.94,34.0,54703.0
2024-02-29 11:30:00,33.99,34.39,33.91,34.39,91623.0,33.99,34.39,33.91,34.39,91623.0
2024-02-29 12:00:00,34.38,34.49,34.01,34.02,61047.0,34.38,34.49,34.01,34.02,61047.0
2024-02-29 12:30:00,34.03,34.21,34.03,34.17,47669.0,34.03,34.21,34.03,34.17,47669.0
2024-02-29 13:00:00,34.17,34.17,34.04,34.05,41717.0,34.17,34.17,34.04,34.05,41717.0
2024-02-29 13:30:00,34.05,34.14,33.99,34.04,50154.0,34.05,34.14,33.99,34.04,50154.0
2024-02-29 14:00:00,34.04,34.34,34.03,34.29,56646.0,34.04,34.34,34.03,34.29,56646.0
2024-02-29 14:30:00,34.3,34.31,34.17,34.31,89442.0,34.3,34.31,34.17,34.31,89442.0
2024-02-29 15:00:00,34.3,34.32,34.09,34.15,95176.0,34.3,34.32,34.09,34.15,95176.0
2024-02-29 15:30:00,34.15,34.52,34.14,34.4,470320.0,34.15,34.52,34.14,34.4,470320.0
2024-03-01 09:30:00,34.48,34.55,33.96,34.37,150166.0,34.48,34.55,33.96,34.37,150166.0
2024-03-01 10:00:00,34.4,34.67,34.38,34.59,244661.0,34.4,34.67,34.38,34.59,244661.0
2024-03-01 10:30:00,34.61,34.63,34.22,34.43,154294.0,34.61,34.63,34.22,34.43,154294.0
2024-03-01 11:00:00,34.43,34.55,34.33,34.45,115267.0,34.43,34.55,34.33,34.45,115267.0
2024-03-01 11:30:00,34.44,34.64,34.43,34.57,96177.0,34.44,34.64,34.43,34.57,96177.0
2024-03-01 12:00:00,34.57,34.59,34.33,34.37,92517.0,34.57,34.59,34.33,34.37,92517.0
2024-03-01 12:30:00,34.36,34.49,34.33,34.41,117906.0,34.36,34.49,34.33,34.41,117906.0
2024-03-01 13:00:00,34.42,34.65,34.41,34.52,109882.0,34.42,34.65,34.41,34.52,109882.0
2024-03-01 13:30:00,34.52,34.67,34.45,34.57,144072.0,34.52,34.67,34.45,34.57,144072.0
2024-03-01 14:00:00,34.58,34.69,34.43,34.66,84083.0,34.58,34.69,34.43,34.66,84083.0
2024-03-01 14:30:00,34.66,34.67,34.48,34.54,113003.0,34.66,34.67,34.48,34.54,113003.0
2024-03-01 15:00:00,34.54,34.65,34.44,34.65,147800.0,34.54,34.65,34.44,34.65,147800.0
2024-03-01 15:30:00,34.65,34.68,34.49,34.6,460151.0,34.65,34.68,34.49,34.6,460151.0
2024-03-04 09:30:00,34.5,34.5,33.81,33.81,279876.0,34.5,34.5,33.81,33.81,279876.0
2024-03-04 10:00:00,33.83,33.88,33.1,33.23,317066.0,33.83,33.88,33.1,33.23,317066.0
2024-03-04 10:30:00,33.21,33.51,32.77,33.49,258126.0,33.21,33.51,32.77,33.49,258126.0
2024-03-04 11:00:00,33.47,34.65,33.44,34.04,375432.0,33.47,34.65,33.44,34.04,375432.0
2024-03-04 11:30:00,34.03,34.21,33.83,33.95,215122.0,34.03,34.21,33.83,33.95,215122.0
2024-03-04 12:00:00,34.0,34.03,33.8,33.84,99926.0,34.0,34.03,33.8,33.84,99926.0
2024-03-04 12:30:00,33.84,33.96,33.7,33.82,83129.0,33.84,33.96,33.7,33.82,83129.0
2024-03-04 13:00:00,33.82,34.08,33.8,33.82,84737.0,33.82,34.08,33.8,33.82,84737.0
2024-03-04 13:30:00,33.83,33.86,33.69,33.73,87525.0,33.83,33.86,33.69,33.73,87525.0
2024-03-04 14:00:00,33.73,33.91,33.69,33.86,103513.0,33.73,33.91,33.69,33.86,103513.0
2024-03-04 14:30:00,33.86,34.0,33.76,33.92,190502.0,33.86,34.0,33.76,33.92,190502.0
2024-03-04 15:00:00,33.94,34.07,33.85,34.04,229899.0,33.94,34.07,33.85,34.04,229899.0
2024-03-04 15:30:00,34.04,34.17,33.82,33.91,816562.0,34.04,34.17,33.82,33.91,816562.0
2024-03-05 09:30:00,33.42,34.36,33.29,34.2,336486.0,33.42,34.36,33.29,34.2,336486.0
2024-03-05 10:00:00,34.23,34.58,34.03,34.41,337243.0,34.23,34.58,34.03,34.41,337243.0
2024-03-05 10:30:00,34.41,34.62,34.34,34.48,253900.0,34.41,34.62,34.34,34.48,253900.0
2024-03-05 11:00:00,34.48,34.54,34.35,34.46,137078.0,34.48,34.54,34.35,34.46,137078.0
2024-03-05 11:30:00,34.48,34.56,34.26,34.45,118751.0,34.48,34.56,34.26,34.45,118751.0
2024-03-05 12:00:00,34.46,34.62,34.27,34.62,310095.0,34.46,34.62,34.27,34.62,310095.0
2024-03-05 12:30:00,34.61,34.71,34.46,34.52,316059.0,34.61,34.71,34.46,34.52,316059.0
2024-03-05 13:00:00,34.52,34.52,34.21,34.45,331814.0,34.52,34.52,34.21,34.45,331814.0
2024-03-05 13:30:00,34.46,34.57,34.29,34.45,144078.0,34.46,34.57,34.29,34.45,144078.0
2024-03-05 14:00:00,34.45,34.55,34.3,34.39,175381.0,34.45,34.55,34.3,34.39,175381.0
2024-03-05 14:30:00,34.39,34.61,34.18,34.32,280887.0,34.39,34.61,34.18,34.32,280887.0
2024-03-05 15:00:00,34.32,34.42,34.15,34.22,404993.0,34.32,34.42,34.15,34.22,404993.0
2024-03-05 15:30:00,34.22,34.49,34.15,34.3,791636.0,34.22,34.49,34.15,34.3,791636.0
2024-03-06 09:30:00,30.36,30.44,25.49,26.39,5636517.0,30.36,30.44,25.49,26.39,5636517.0
2024-03-06 10:00:00,26.41,26.76,25.05,25.17,3193848.0,26.41,26.76,25.05,25.17,3193848.0
2024-03-06 10:30:00,25.17,25.3,24.37,24.83,2991091.0,25.17,25.3,24.37,24.83,2991091.0
2024-03-06 11:00:00,24.81,25.12,24.39,24.77,2355528.0,24.81,25.12,24.39,24.77,2355528.0
2024-03-06 11:30:00,24.77,24.88,24.27,24.28,1994701.0,24.77,24.88,24.27,24.28,1994701.0
2024-03-06 12:00:00,24.29,24.5,23.78,23.84,2149111.0,24.29,24.5,23.78,23.84,2149111.0
2024-03-06 12:30:00,23.87,24.09,23.44,23.5,1800813.0,23.87,24.09,23.44,23.5,1800813.0
2024-03-06 13:00:00,23.51,23.93,23.32,23.76,1298834.0,23.51,23.93,23.32,23.76,1298834.0
2024-03-06 13:30:00,23.76,23.79,23.11,23.28,1237436.0,23.76,23.79,23.11,23.28,1237436.0
2024-03-06 14:00:00,23.29,23.75,23.25,23.69,1108106.0,23.29,23.75,23.25,23.69,1108106.0
2024-03-06 14:30:00,23.68,23.85,23.3,23.66,1426368.0,23.68,23.85,23.3,23.66,1426368.0
2024-03-06 15:00:00,23.66,24.05,23.5,23.92,1714892.0,23.66,24.05,23.5,23.92,1714892.0
2024-03-06 15:30:00,23.93,24.39,23.65,24.23,2978317.0,23.93,24.39,23.65,24.23,2978317.0
2024-03-07 09:30:00,23.52,24.85,23.5,24.56,1778212.0,23.52,24.85,23.5,24.56,1778212.0
2024-03-07 10:00:00,24.57,24.8,24.24,24.7,645336.0,24.57,24.8,24.24,24.7,645336.0
2024-03-07 10:30:00,24.69,24.78,24.44,24.54,405508.0,24.69,24.78,24.44,24.54,405508.0
2024-03-07 11:00:00,24.54,24.77,24.5,24.69,536334.0,24.54,24.77,24.5,24.69,536334.0
2024-03-07 11:30:00,24.69,24.81,24.48,24.54,595080.0,24.69,24.81,24.48,24.54,595080.0
2024-03-07 12:00:00,24.54,24.65,24.44,24.62,425044.0,24.54,24.65,24.44,24.62,425044.0
2024-03-07 12:30:00,24.62,24.65,24.41,24.56,339938.0,24.62,24.65,24.41,24.56,339938.0
2024-03-07 13:00:00,24.55,24.7,24.47,24.63,400168.0,24.55,24.7,24.47,24.63,400168.0
2024-03-07 13:30:00,24.64,24.71,24.51,24.58,248298.0,24.64,24.71,24.51,24.58,248298.0
2024-03-07 14:00:00,24.58,24.59,24.16,24.27,434218.0,24.58,24.59,24.16,24.27,434218.0
2024-03-07 14:30:00,24.26,24.27,24.02,24.17,287142.0,24.26,24.27,24.02,24.17,287142.0
2024-03-07 15:00:00,24.17,24.45,24.13,24.38,368189.0,24.17,24.45,24.13,24.38,368189.0
2024-03-07 15:30:00,24.37,24.48,24.14,24.35,1282339.0,24.37,24.48,24.14,24.35,1282339.0
2024-03-08 09:30:00,24.4,24.76,24.18,24.21,371585.0,24.4,24.76,24.18,24.21,371585.0
2024-03-08 10:00:00,24.23,24.61,24.09,24.39,291931.0,24.23,24.61,24.09,24.39,291931.0
2024-03-08 10:30:00,24.4,24.46,24.1,24.12,255889.0,24.4,24.46,24.1,24.12,255889.0
2024-03-08 11:00:00,24.12,24.23,23.96,23.96,403448.0,24.12,24.23,23.96,23.96,403448.0
2024-03-08 11:30:00,23.98,24.06,23.77,23.82,342717.0,23.98,24.06,23.77,23.82,342717.0
2024-03-08 12:00:00,23.81,24.0,23.77,23.94,201799.0,23.81,24.0,23.77,23.94,201799.0
2024-03-08 12:30:00,23.93,23.94,23.67,23.71,213188.0,23.93,23.94,23.67,23.71,213188.0
2024-03-08 13:00:00,23.71,23.79,23.65,23.66,216238.0,23.71,23.79,23.65,23.66,216238.0
2024-03-08 13:30:00,23.65,23.66,23.49,23.58,301217.0,23.65,23.66,23.49,23.58,301217.0
2024-03-08 14:00:00,23.58,23.94,23.58,23.87,181225.0,23.58,23.94,23.58,23.87,181225.0
2024-03-08 14:30:00,23.88,24.07,23.87,24.02,245870.0,23.88,24.07,23.87,24.02,245870.0
2024-03-08 15:00:00,24.01,24.17,24.01,24.12,258620.0,24.01,24.17,24.01,24.12,258620.0
2024-03-08 15:30:00,24.11,24.25,24.0,24.2,966433.0,24.11,24.25,24.0,24.2,966433.0
2024-03-11 09:30:00,24.5,24.67,24.0,24.46,501491.0,24.5,24.67,24.0,24.46,501491.0
2024-03-11 10:00:00,24.46,24.94,24.35,24.86,345040.0,24.46,24.94,24.35,24.86,345040.0
2024-03-11 10:30:00,24.87,24.9,24.37,24.38,194054.0,24.87,24.9,24.37,24.38,194054.0
2024-03-11 11:00:00,24.38,24.4,24.25,24.26,100418.0,24.38,24.4,24.25,24.26,100418.0
2024-03-11 11:30:00,24.25,24.32,24.15,24.21,91659.0,24.25,24.32,24.15,24.21,91659.0
2024-03-11 12:00:00,24.22,24.47,24.2,24.41,62617.0,24.22,24.47,24.2,24.41,62617.0
2024-03-11 12:30:00,24.41,24.44,24.33,24.39,66853.0,24.41,24.44,24.33,24.39,66853.0
2024-03-11 13:00:00,24.39,24.52,24.22,24.26,96598.0,24.39,24.52,24.22,24.26,96598.0
2024-03-11 13:30:00,24.25,24.34,24.18,24.32,110798.0,24.25,24.34,24.18,24.32,110798.0
2024-03-11 14:00:00,24.32,24.51,24.3,24.5,135201.0,24.32,24.51,24.3,24.5,135201.0
2024-03-11 14:30:00,24.5,24.59,24.4,24.51,135844.0,24.5,24.59,24.4,24.51,135844.0
2024-03-11 15:00:00,24.5,24.5,24.39,24.41,119606.0,24.5,24.5,24.39,24.41,119606.0
2024-03-11 15:30:00,24.4,24.4,24.08,24.14,702288.0,24.4,24.4,24.08,24.14,702288.0
2024-03-12 09:30:00,24.16,24.42,23.88,24.36,256521.0,24.16,24.42,23.88,24.36,256521.0
2024-03-12 10:00:00,24.37,24.37,23.99,24.2,112097.0,24.37,24.37,23.99,24.2,112097.0
2024-03-12 10:30:00,24.2,24.22,24.06,24.09,152504.0,24.2,24.22,24.06,24.09,152504.0
2024-03-12 11:00:00,24.1,24.53,24.06,24.45,182317.0,24.1,24.53,24.06,24.45,182317.0
2024-03-12 11:30:00,24.45,24.59,24.19,24.27,194144.0,24.45,24.59,24.19,24.27,194144.0
2024-03-12 12:00:00,24.27,24.32,24.18,24.21,102660.0,24.27,24.32,24.18,24.21,102660.0
2024-03-12 12:30:00,24.21,24.24,24.1,24.19,74506.0,24.21,24.24,24.1,24.19,74506.0
2024-03-12 13:00:00,24.19,24.26,24.07,24.18,75118.0,24.19,24.26,24.07,24.18,75118.0
2024-03-12 13:30:00,24.18,24.21,24.08,24.17,89475.0,24.18,24.21,24.08,24.17,89475.0
2024-03-12 14:00:00,24.17,24.34,24.15,24.32,88325.0,24.17,24.34,24.15,24.32,88325.0
2024-03-12 14:30:00,24.31,24.38,24.26,24.37,94245.0,24.31,24.38,24.26,24.37,94245.0
2024-03-12 15:00:00,24.36,24.46,24.31,24.46,117028.0,24.36,24.46,24.31,24.46,117028.0
2024-03-12 15:30:00,24.46,24.47,24.29,24.35,602513.0,24.46,24.47,24.29,24.35,602513.0
2024-03-13 09:30:00,24.07,24.19,23.69,23.92,390961.0,24.07,24.19,23.69,23.92,390961.0
2024-03-13 10:00:00,23.94,24.03,23.81,23.95,76638.0,23.94,24.03,23.81,23.95,76638.0
2024-03-13 10:30:00,23.93,23.94,23.57,23.57,282437.0,23.93,23.94,23.57,23.57,282437.0
2024-03-13 11:00:00,23.57,23.8,23.54,23.73,146383.0,23.57,23.8,23.54,23.73,146383.0
2024-03-13 11:30:00,23.74,23.92,23.72,23.89,98461.0,23.74,23.92,23.72,23.89,98461.0
2024-03-13 12:00:00,23.89,23.93,23.81,23.81,54251.0,23.89,23.93,23.81,23.81,54251.0
2024-03-13 12:30:00,23.83,23.83,23.75,23.76,98882.0,23.83,23.83,23.75,23.76,98882.0
2024-03-13 13:00:00,23.76,23.81,23.64,23.68,137153.0,23.76,23.81,23.64,23.68,137153.0
2024-03-13 13:30:00,23.67,23.68,23.48,23.61,151073.0,23.67,23.68,23.48,23.61,151073.0
2024-03-13 14:00:00,23.61,23.65,23.52,23.53,120445.0,23.61,23.65,23.52,23.53,120445.0
2024-03-13 14:30:00,23.56,23.6,23.49,23.54,96088.0,23.56,23.6,23.49,23.54,96088.0
2024-03-13 15:00:00,23.54,23.68,23.32,23.36,185944.0,23.54,23.68,23.32,23.36,185944.0
2024-03-13 15:30:00,23.35,23.43,23.1,23.19,955648.0,23.35,23.43,23.1,23.19,955648.0
2024-03-14 09:30:00,23.03,23.4,22.85,22.91,310161.0,23.03,23.4,22.85,22.91,310161.0
2024-03-14 10:00:00,22.89,23.2,22.78,22.93,169922.0,22.89,23.2,22.78,22.93,169922.0
2024-03-14 10:30:00,22.93,23.24,22.93,23.06,137541.0,22.93,23.24,22.93,23.06,137541.0
2024-03-14 11:00:00,23.09,23.14,22.99,23.08,75824.0,23.09,23.14,22.99,23.08,75824.0
2024-03-14 11:30:00,23.09,23.11,23.01,23.11,57578.0,23.09,23.11,23.01,23.11,57578.0
2024-03-14 12:00:00,23.12,23.12,23.0,23.03,59221.0,23.12,23.12,23.0,23.03,59221.0
2024-03-14 12:30:00,23.05,23.11,23.02,23.06,58955.0,23.05,23.11,23.02,23.06,58955.0
2024-03-14 13:00:00,23.06,23.18,23.0,23.01,85949.0,23.06,23.18,23.0,23.01,85949.0
2024-03-14 13:30:00,23.0,23.09,22.96,23.06,79048.0,23.0,23.09,22.96,23.06,79048.0
2024-03-14 14:00:00,23.07,23.07,22.91,22.92,68977.0,23.07,23.07,22.91,22.92,68977.0
2024-03-14 14:30:00,22.93,22.98,22.86,22.92,100412.0,22.93,22.98,22.86,22.92,100412.0
2024-03-14 15:00:00,22.91,22.93,22.76,22.88,141437.0,22.91,22.93,22.76,22.88,141437.0
2024-03-14 15:30:00,22.88,22.95,22.75,22.92,716977.0,22.88,22.95,22.75,22.92,716977.0
2024-03-15 09:30:00,22.71,22.8,22.42,22.51,391401.0,22.71,22.8,22.42,22.51,391401.0
2024-03-15 10:00:00,22.49,22.86,22.44,22.53,237109.0,22.49,22.86,22.44,22.53,237109.0
2024-03-15 10:30:00,22.53,22.73,22.5,22.57,170898.0,22.53,22.73,22.5,22.57,170898.0
2024-03-15 11:00:00,22.59,22.75,22.42,22.66,219771.0,22.59,22.75,22.42,22.66,219771.0
2024-03-15 11:30:00,22.67,22.77,22.63,22.73,127463.0,22.67,22.77,22.63,22.73,127463.0
2024-03-15 12:00:00,22.72,22.77,22.62,22.66,114917.0,22.72,22.77,22.62,22.66,114917.0
2024-03-15 12:30:00,22.67,22.69,22.49,22.49,109997.0,22.67,22.69,22.49,22.49,109997.0
2024-03-15 13:00:00,22.5,22.54,22.38,22.41,169299.0,22.5,22.54,22.38,22.41,169299.0
2024-03-15 13:30:00,22.4,22.5,22.34,22.43,129837.0,22.4,22.5,22.34,22.43,129837.0
2024-03-15 14:00:00,22.43,22.45,22.37,22.41,125508.0,22.43,22.45,22.37,22.41,125508.0
2024-03-15 14:30:00,22.4,22.5,22.37,22.48,124934.0,22.4,22.5,22.37,22.48,124934.0
2024-03-15 15:00:00,22.48,22.49,22.3,22.32,190753.0,22.48,22.49,22.3,22.32,190753.0
2024-03-15 15:30:00,22.31,22.55,22.28,22.49,731521.0,22.31,22.55,22.28,22.49,731521.0
2024-03-18 09:30:00,22.5,22.73,22.23,22.34,242589.0,22.5,22.73,22.23,22.34,242589.0
2024-03-18 10:00:00,22.35,22.44,22.23,22.39,168759.0,22.35,22.44,22.23,22.39,168759.0
2024-03-18 10:30:00,22.39,22.77,22.37,22.71,162343.0,22.39,22.77,22.37,22.71,162343.0
2024-03-18 11:00:00,22.71,22.85,22.63,22.81,114491.0,22.71,22.85,22.63,22.81,114491.0
2024-03-18 11:30:00,22.82,22.92,22.76,22.92,132105.0,22.82,22.92,22.76,22.92,132105.0
2024-03-18 12:00:00,22.92,22.99,22.85,22.93,104961.0,22.92,22.99,22.85,22.93,104961.0
2024-03-18 12:30:00,22.92,22.96,22.82,22.84,85946.0,22.92,22.96,22.82,22.84,85946.0
2024-03-18 13:00:00,22.85,23.0,22.84,22.91,81859.0,22.85,23.0,22.84,22.91,81859.0
2024-03-18 13:30:00,22.91,23.0,22.88,22.98,76212.0,22.91,23.0,22.88,22.98,76212.0
2024-03-18 14:00:00,22.98,23.13,22.98,23.05,126039.0,22.98,23.13,22.98,23.05,126039.0
2024-03-18 14:30:00,23.04,23.13,23.02,23.06,90347.0,23.04,23.13,23.02,23.06,90347.0
2024-03-18 15:00:00,23.06,23.06,22.88,22.88,141003.0,23.06,23.06,22.88,22.88,141003.0
2024-03-18 15:30:00,22.88,23.02,22.8,22.92,606500.0,22.88,23.02,22.8,22.92,606500.0
2024-03-19 09:30:00,22.65,23.06,22.56,22.96,230487.0,22.65,23.06,22.56,22.96,230487.0
2024-03-19 10:00:00,22.96,23.24,22.93,23.18,166344.0,22.96,23.24,22.93,23.18,166344.0
2024-03-19 10:30:00,23.2,23.33,23.15,23.33,124187.0,23.2,23.33,23.15,23.33,124187.0
2024-03-19 11:00:00,23.31,23.43,23.23,23.39,150614.0,23.31,23.43,23.23,23.39,150614.0
2024-03-19 11:30:00,23.39,23.4,23.27,23.38,115315.0,23.39,23.4,23.27,23.38,115315.0
2024-03-19 12:00:00,23.38,23.4,23.25,23.36,89365.0,23.38,23.4,23.25,23.36,89365.0
2024-03-19 12:30:00,23.36,23.46,23.32,23.36,98613.0,23.36,23.46,23.32,23.36,98613.0
2024-03-19 13:00:00,23.38,23.5,23.34,23.47,106027.0,23.38,23.5,23.34,23.47,106027.0
2024-03-19 13:30:00,23.47,23.6,23.43,23.55,145337.0,23.47,23.6,23.43,23.55,145337.0
2024-03-19 14:00:00,23.54,23.56,23.42,23.51,104145.0,23.54,23.56,23.42,23.51,104145.0
2024-03-19 14:30:00,23.52,23.55,23.44,23.47,90992.0,23.52,23.55,23.44,23.47,90992.0
2024-03-19 15:00:00,23.48,23.51,23.37,23.46,87846.0,23.48,23.51,23.37,23.46,87846.0
2024-03-19 15:30:00,23.45,23.51,23.27,23.38,398054.0,23.45,23.51,23.27,23.38,398054.0
2024-03-20 09:30:00,23.26,23.37,23.11,23.11,134302.0,23.26,23.37,23.11,23.11,134302.0
2024-03-20 10:00:00,23.11,23.3,23.07,23.21,104904.0,23.11,23.3,23.07,23.21,104904.0
2024-03-20 10:30:00,23.21,23.3,23.14,23.19,149293.0,23.21,23.3,23.14,23.19,149293.0
2024-03-20 11:00:00,23.19,23.34,23.14,23.22,150713.0,23.19,23.34,23.14,23.22,150713.0
2024-03-20 11:30:00,23.21,23.42,23.15,23.42,136083.0,23.21,23.42,23.15,23.42,136083.0
2024-03-20 12:00:00,23.41,23.42,23.25,23.29,89150.0,23.41,23.42,23.25,23.29,89150.0
2024-03-20 12:30:00,23.28,23.32,23.23,23.28,94729.0,23.28,23.32,23.23,23.28,94729.0
2024-03-20 13:00:00,23.29,23.29,23.14,23.16,122072.0,23.29,23.29,23.14,23.16,122072.0
2024-03-20 13:30:00,23.16,23.26,23.15,23.15,110006.0,23.16,23.26,23.15,23.15,110006.0
2024-03-20 14:00:00,23.17,23.52,23.16,23.38,191756.0,23.17,23.52,23.16,23.38,191756.0
2024-03-20 14:30:00,23.37,23.54,23.2,23.51,184222.0,23.37,23.54,23.2,23.51,184222.0
2024-03-20 15:00:00,23.51,23.62,23.37,23.62,256600.0,23.51,23.62,23.37,23.62,256600.0
2024-03-20 15:30:00,23.62,23.73,23.52,23.63,562086.0,23.62,23.73,23.52,23.63,562086.0
2024-03-21 09:30:00,23.62,23.77,23.44,23.62,149193.0,23.62,23.77,23.44,23.62,149193.0
2024-03-21 10:00:00,23.6,23.7,23.39,23.62,116099.0,23.6,23.7,23.39,23.62,116099.0
2024-03-21 10:30:00,23.62,23.82,23.52,23.58,235791.0,23.62,23.82,23.52,23.58,235791.0
2024-03-21 11:00:00,23.57,23.66,23.48,23.59,103821.0,23.57,23.66,23.48,23.59,103821.0
2024-03-21 11:30:00,23.58,23.74,23.57,23.62,147706.0,23.58,23.74,23.57,23.62,147706.0
2024-03-21 12:00:00,23.62,23.63,23.43,23.52,93017.0,23.62,23.63,23.43,23.52,93017.0
2024-03-21 12:30:00,23.52,23.6,23.48,23.54,76911.0,23.52,23.6,23.48,23.54,76911.0
2024-03-21 13:00:00,23.55,23.55,23.39,23.46,81249.0,23.55,23.55,23.39,23.46,81249.0
2024-03-21 13:30:00,23.46,23.65,23.43,23.56,83997.0,23.46,23.65,23.43,23.56,83997.0
2024-03-21 14:00:00,23.56,23.63,23.48,23.63,94726.0,23.56,23.63,23.48,23.63,94726.0
2024-03-21 14:30:00,23.63,23.71,23.6,23.65,133028.0,23.63,23.71,23.6,23.65,133028.0
2024-03-21 15:00:00,23.65,23.78,23.58,23.6,264908.0,23.65,23.78,23.58,23.6,264908.0
2024-03-21 15:30:00,23.59,23.68,23.43,23.66,671655.0,23.59,23.68,23.43,23.66,671655.0
2024-03-22 09:30:00,24.75,25.32,24.5,24.75,1273963.0,24.75,25.32,24.5,24.75,1273963.0
2024-03-22 10:00:00,24.73,25.01,24.46,24.49,422492.0,24.73,25.01,24.46,24.49,422492.0
2024-03-22 10:30:00,24.51,24.71,24.39,24.53,262278.0,24.51,24.71,24.39,24.53,262278.0
2024-03-22 11:00:00,24.52,24.55,24.19,24.24,248961.0,24.52,24.55,24.19,24.24,248961.0
2024-03-22 11:30:00,24.24,24.26,23.99,23.99,295980.0,24.24,24.26,23.99,23.99,295980.0
2024-03-22 12:00:00,24.0,24.29,23.93,24.22,237010.0,24.0,24.29,23.93,24.22,237010.0
2024-03-22 12:30:00,24.22,24.26,24.05,24.16,129470.0,24.22,24.26,24.05,24.16,129470.0
2024-03-22 13:00:00,24.17,24.6,24.14,24.52,179828.0,24.17,24.6,24.14,24.52,179828.0
2024-03-22 13:30:00,24.52,24.59,24.46,24.53,189853.0,24.52,24.59,24.46,24.53,189853.0
2024-03-22 14:00:00,24.53,24.57,24.33,24.43,140864.0,24.53,24.57,24.33,24.43,140864.0
2024-03-22 14:30:00,24.44,24.63,24.43,24.58,195663.0,24.44,24.63,24.43,24.58,195663.0
2024-03-22 15:00:00,24.59,24.65,24.38,24.5,215174.0,24.59,24.65,24.38,24.5,215174.0
2024-03-22 15:30:00,24.5,24.54,24.38,24.39,763558.0,24.5,24.54,24.38,24.39,763558.0
2024-03-25 09:30:00,25.72,26.73,25.51,26.43,1343048.0,25.72,26.73,25.51,26.43,1343048.0
2024-03-25 10:00:00,26.43,26.7,26.27,26.39,476960.0,26.43,26.7,26.27,26.39,476960.0
2024-03-25 10:30:00,26.38,26.39,25.83,25.94,442965.0,26.38,26.39,25.83,25.94,442965.0
2024-03-25 11:00:00,25.93,26.05,25.79,25.81,243407.0,25.93,26.05,25.79,25.81,243407.0
2024-03-25 11:30:00,25.82,25.94,25.78,25.84,251375.0,25.82,25.94,25.78,25.84,251375.0
2024-03-25 12:00:00,25.83,25.9,25.64,25.73,330255.0,25.83,25.9,25.64,25.73,330255.0
2024-03-25 12:30:00,25.73,26.17,25.72,26.01,333488.0,25.73,26.17,25.72,26.01,333488.0
2024-03-25 13:00:00,26.0,26.11,25.85,25.88,253855.0,26.0,26.11,25.85,25.88,253855.0
2024-03-25 13:30:00,25.88,26.05,25.81,26.04,222941.0,25.88,26.05,25.81,26.04,222941.0
2024-03-25 14:00:00,26.04,26.1,25.9,26.08,172554.0,26.04,26.1,25.9,26.08,172554.0
2024-03-25 14:30:00,26.08,26.22,26.0,26.04,348152.0,26.08,26.22,26.0,26.04,348152.0
2024-03-25 15:00:00,26.03,26.18,25.93,26.13,479109.0,26.03,26.18,25.93,26.13,479109.0
2024-03-25 15:30:00,26.14,26.17,25.82,25.86,1270478.0,26.14,26.17,25.82,25.86,1270478.0
2024-03-26 09:30:00,26.24,26.97,26.17,26.84,422797.0,26.24,26.97,26.17,26.84,422797.0
2024-03-26 10:00:00,26.85,27.19,26.72,27.12,419212.0,26.85,27.19,26.72,27.12,419212.0
2024-03-26 10:30:00,27.12,27.15,26.88,26.99,199806.0,27.12,27.15,26.88,26.99,199806.0
2024-03-26 11:00:00,26.99,27.0,26.84,26.88,162816.0,26.99,27.0,26.84,26.88,162816.0
2024-03-26 11:30:00,26.89,27.05,26.84,26.94,111568.0,26.89,27.05,26.84,26.94,111568.0
2024-03-26 12:00:00,26.95,27.08,26.85,26.94,141387.0,26.95,27.08,26.85,26.94,141387.0
2024-03-26 12:30:00,26.95,27.08,26.9,26.93,129277.0,26.95,27.08,26.9,26.93,129277.0
2024-03-26 13:00:00,26.93,26.99,26.87,26.96,110448.0,26.93,26.99,26.87,26.96,110448.0
2024-03-26 13:30:00,26.95,26.98,26.86,26.94,133032.0,26.95,26.98,26.86,26.94,133032.0
2024-03-26 14:00:00,26.94,26.99,26.89,26.95,97923.0,26.94,26.99,26.89,26.95,97923.0
2024-03-26 14:30:00,26.97,26.99,26.83,26.89,127823.0,26.97,26.99,26.83,26.89,127823.0
2024-03-26 15:00:00,26.88,26.95,26.8,26.84,143031.0,26.88,26.95,26.8,26.84,143031.0
2024-03-26 15:30:00,26.83,26.88,26.71,26.87,709376.0,26.83,26.88,26.71,26.87,709376.0
2024-03-27 09:30:00,27.27,28.27,27.22,28.14,501751.0,27.27,28.27,27.22,28.14,501751.0
2024-03-27 10:00:00,28.15,28.29,27.87,28.24,278360.0,28.15,28.29,27.87,28.24,278360.0
2024-03-27 10:30:00,28.22,28.37,28.02,28.03,208423.0,28.22,28.37,28.02,28.03,208423.0
2024-03-27 11:00:00,28.03,28.47,28.03,28.47,189377.0,28.03,28.47,28.03,28.47,189377.0
2024-03-27 11:30:00,28.45,28.52,28.32,28.46,192908.0,28.45,28.52,28.32,28.46,192908.0
2024-03-27 12:00:00,28.48,28.6,28.37,28.47,142310.0,28.48,28.6,28.37,28.47,142310.0
2024-03-27 12:30:00,28.46,28.61,28.43,28.59,147012.0,28.46,28.61,28.43,28.59,147012.0
2024-03-27 13:00:00,28.61,28.72,28.56,28.68,121490.0,28.61,28.72,28.56,28.68,121490.0
2024-03-27 13:30:00,28.67,28.84,28.61,28.81,142546.0,28.67,28.84,28.61,28.81,142546.0
2024-03-27 14:00:00,28.81,28.81,28.66,28.75,120146.0,28.81,28.81,28.66,28.75,120146.0
2024-03-27 14:30:00,28.75,28.79,28.55,28.6,127980.0,28.75,28.79,28.55,28.6,127980.0
2024-03-27 15:00:00,28.6,28.75,28.52,28.73,143781.0,28.6,28.75,28.52,28.73,143781.0
2024-03-27 15:30:00,28.74,28.79,28.25,28.5,914512.0,28.74,28.79,28.25,28.5,914512.0
2024-03-28 09:30:00,28.4,28.62,28.07,28.2,270881.0,28.4,28.62,28.07,28.2,270881.0
2024-03-28 10:00:00,28.26,28.63,28.14,28.46,195247.0,28.26,28.63,28.14,28.46,195247.0
2024-03-28 10:30:00,28.48,28.63,28.35,28.37,106866.0,28.48,28.63,28.35,28.37,106866.0
2024-03-28 11:00:00,28.36,28.48,28.14,28.47,117643.0,28.36,28.48,28.14,28.47,117643.0
2024-03-28 11:30:00,28.48,28.58,28.41,28.49,145997.0,28.48,28.58,28.41,28.49,145997.0
2024-03-28 12:00:00,28.48,28.53,28.42,28.49,71958.0,28.48,28.53,28.42,28.49,71958.0
2024-03-28 12:30:00,28.48,28.48,28.26,28.31,86466.0,28.48,28.48,28.26,28.31,86466.0
2024-03-28 13:00:00,28.3,28.37,28.17,28.2,96540.0,28.3,28.37,28.17,28.2,96540.0
2024-03-28 13:30:00,28.2,28.22,28.04,28.13,141477.0,28.2,28.22,28.04,28.13,141477.0
2024-03-28 14:00:00,28.13,28.29,28.06,28.24,143095.0,28.13,28.29,28.06,28.24,143095.0
2024-03-28 14:30:00,28.24,28.3,28.1,28.3,114432.0,28.24,28.3,28.1,28.3,114432.0
2024-03-28 15:00:00,28.3,28.34,28.13,28.2,187028.0,28.3,28.34,28.13,28.2,187028.0
2024-03-28 15:30:00,28.21,28.59,28.2,28.5,638978.0,28.21,28.59,28.2,28.5,638978.0
2024-04-01 09:30:00,28.57,29.04,28.42,29.0,168212.0,28.57,29.04,28.42,29.0,168212.0
2024-04-01 10:00:00,29.0,29.03,28.37,28.4,167403.0,29.0,29.03,28.37,28.4,167403.0
2024-04-01 10:30:00,28.39,28.48,28.3,28.44,103061.0,28.39,28.48,28.3,28.44,103061.0
2024-04-01 11:00:00,28.44,28.47,28.23,28.34,148704.0,28.44,28.47,28.23,28.34,148704.0
2024-04-01 11:30:00,28.33,28.35,28.16,28.17,133119.0,28.33,28.35,28.16,28.17,133119.0
2024-04-01 12:00:00,28.17,28.17,27.9,27.94,103203.0,28.17,28.17,27.9,27.94,103203.0
2024-04-01 12:30:00,27.94,28.02,27.91,27.97,102023.0,27.94,28.02,27.91,27.97,102023.0
2024-04-01 13:00:00,27.97,28.0,27.88,27.91,103515.0,27.97,28.0,27.88,27.91,103515.0
2024-04-01 13:30:00,27.91,27.91,27.74,27.76,118566.0,27.91,27.91,27.74,27.76,118566.0
2024-04-01 14:00:00,27.75,27.87,27.66,27.79,122485.0,27.75,27.87,27.66,27.79,122485.0
2024-04-01 14:30:00,27.8,27.86,27.75,27.77,85510.0,27.8,27.86,27.75,27.77,85510.0
2024-04-01 15:00:00,27.78,27.78,27.56,27.64,144310.0,27.78,27.78,27.56,27.64,144310.0
2024-04-01 15:30:00,27.63,27.65,27.47,27.52,597348.0,27.63,27.65,27.47,27.52,597348.0
2024-04-02 09:30:00,27.24,27.24,26.38,26.48,390967.0,27.24,27.24,26.38,26.48,390967.0
2024-04-02 10:00:00,26.46,26.74,26.41,26.64,232999.0,26.46,26.74,26.41,26.64,232999.0
2024-04-02 10:30:00,26.63,26.65,26.33,26.46,121853.0,26.63,26.65,26.33,26.46,121853.0
2024-04-02 11:00:00,26.46,26.58,26.37,26.37,102164.0,26.46,26.58,26.37,26.37,102164.0
2024-04-02 11:30:00,26.37,26.47,26.19,26.29,124962.0,26.37,26.47,26.19,26.29,124962.0
2024-04-02 12:00:00,26.29,26.31,26.13,26.16,93112.0,26.29,26.31,26.13,26.16,93112.0
2024-04-02 12:30:00,26.15,26.28,26.11,26.18,97429.0,26.15,26.28,26.11,26.18,97429.0
2024-04-02 13:00:00,26.19,26.24,26.02,26.08,83642.0,26.19,26.24,26.02,26.08,83642.0
2024-04-02 13:30:00,26.08,26.15,25.98,26.01,240205.0,26.08,26.15,25.98,26.01,240205.0
2024-04-02 14:00:00,26.0,26.13,25.97,26.03,132815.0,26.0,26.13,25.97,26.03,132815.0
2024-04-02 14:30:00,26.05,26.21,26.04,26.12,127186.0,26.05,26.21,26.04,26.12,127186.0
2024-04-02 15:00:00,26.13,26.14,26.0,26.1,159994.0,26.13,26.14,26.0,26.1,159994.0
2024-04-02 15:30:00,26.1,26.14,25.92,25.99,885421.0,26.1,26.14,25.92,25.99,885421.0
2024-04-03 09:30:00,25.88,25.88,25.25,25.47,235854.0,25.88,25.88,25.25,25.47,235854.0
2024-04-03 10:00:00,25.5,25.74,25.11,25.25,337362.0,25.5,25.74,25.11,25.25,337362.0
2024-04-03 10:30:00,25.24,25.5,25.08,25.34,246972.0,25.24,25.5,25.08,25.34,246972.0
2024-04-03 11:00:00,25.34,25.38,25.14,25.23,262277.0,25.34,25.38,25.14,25.23,262277.0
2024-04-03 11:30:00,25.23,25.24,25.04,25.09,240967.0,25.23,25.24,25.04,25.09,240967.0
2024-04-03 12:00:00,25.09,25.18,24.98,25.08,171979.0,25.09,25.18,24.98,25.08,171979.0
2024-04-03 12:30:00,25.08,25.28,25.06,25.2,113275.0,25.08,25.28,25.06,25.2,113275.0
2024-04-03 13:00:00,25.2,25.23,25.03,25.04,108736.0,25.2,25.23,25.03,25.04,108736.0
2024-04-03 13:30:00,25.04,25.15,25.03,25.12,116943.0,25.04,25.15,25.03,25.12,116943.0
2024-04-03 14:00:00,25.11,25.22,25.09,25.12,101158.0,25.11,25.22,25.09,25.12,101158.0
2024-04-03 14:30:00,25.12,25.24,25.11,25.21,115509.0,25.12,25.24,25.11,25.21,115509.0
2024-04-03 15:00:00,25.21,25.27,25.1,25.2,191582.0,25.21,25.27,25.1,25.2,191582.0
2024-04-03 15:30:00,25.2,25.36,25.14,25.32,811861.0,25.2,25.36,25.14,25.32,811861.0
2024-04-04 09:30:00,25.34,25.4,24.93,25.0,277169.0,25.34,25.4,24.93,25.0,277169.0
2024-04-04 10:00:00,25.01,25.1,24.88,24.92,229613.0,25.01,25.1,24.88,24.92,229613.0
2024-04-04 10:30:00,24.92,24.97,24.66,24.66,252768.0,24.92,24.97,24.66,24.66,252768.0
2024-04-04 11:00:00,24.67,24.7,24.55,24.62,191470.0,24.67,24.7,24.55,24.62,191470.0
2024-04-04 11:30:00,24.61,24.79,24.59,24.63,180524.0,24.61,24.79,24.59,24.63,180524.0
2024-04-04 12:00:00,24.63,24.81,24.56,24.69,119821.0,24.63,24.81,24.56,24.69,119821.0
2024-04-04 12:30:00,24.68,24.76,24.62,24.71,135356.0,24.68,24.76,24.62,24.71,135356.0
2024-04-04 13:00:00,24.71,24.75,24.64,24.66,99259.0,24.71,24.75,24.64,24.66,99259.0
2024-04-04 13:30:00,24.65,24.73,24.63,24.68,111416.0,24.65,24.73,24.63,24.68,111416.0
2024-04-04 14:00:00,24.68,24.72,24.43,24.44,132381.0,24.68,24.72,24.43,24.44,132381.0
2024-04-04 14:30:00,24.44,24.44,24.23,24.26,189983.0,24.44,24.44,24.23,24.26,189983.0
2024-04-04 15:00:00,24.25,24.29,24.11,24.18,211421.0,24.25,24.29,24.11,24.18,211421.0
2024-04-04 15:30:00,24.17,24.65,24.15,24.34,960342.0,24.17,24.65,24.15,24.34,960342.0
2024-04-05 09:30:00,24.13,24.77,24.13,24.41,103118.0,24.13,24.77,24.13,24.41,103118.0
2024-04-05 10:00:00,24.4,24.64,24.27,24.47,121734.0,24.4,24.64,24.27,24.47,121734.0
2024-04-05 10:30:00,24.48,24.66,24.45,24.63,121638.0,24.48,24.66,24.45,24.63,121638.0
2024-04-05 11:00:00,24.63,24.63,24.31,24.37,128906.0,24.63,24.63,24.31,24.37,128906.0
2024-04-05 11:30:00,24.38,24.51,24.28,24.33,166140.0,24.38,24.51,24.28,24.33,166140.0
2024-04-05 12:00:00,24.34,24.35,24.24,24.32,80166.0,24.34,24.35,24.24,24.32,80166.0
2024-04-05 12:30:00,24.31,24.35,24.18,24.34,83988.0,24.31,24.35,24.18,24.34,83988.0
2024-04-05 13:00:00,24.36,24.36,24.17,24.29,93457.0,24.36,24.36,24.17,24.29,93457.0
2024-04-05 13:30:00,24.29,24.39,24.28,24.3,95960.0,24.29,24.39,24.28,24.3,95960.0
2024-04-05 14:00:00,24.29,24.36,24.21,24.26,88617.0,24.29,24.36,24.21,24.26,88617.0
2024-04-05 14:30:00,24.26,24.32,24.25,24.32,74565.0,24.26,24.32,24.25,24.32,74565.0
2024-04-05 15:00:00,24.32,24.41,24.25,24.33,134964.0,24.32,24.41,24.25,24.33,134964.0
2024-04-05 15:30:00,24.33,24.35,24.08,24.09,670618.0,24.33,24.35,24.08,24.09,670618.0
2024-04-08 09:30:00,24.07,24.61,24.07,24.18,201627.0,24.07,24.61,24.07,24.18,201627.0
2024-04-08 10:00:00,24.18,24.18,23.76,23.79,208063.0,24.18,24.18,23.76,23.79,208063.0
2024-04-08 10:30:00,23.79,24.0,23.72,23.98,237525.0,23.79,24.0,23.72,23.98,237525.0
2024-04-08 11:00:00,23.98,24.04,23.85,24.0,109772.0,23.98,24.04,23.85,24.0,109772.0
2024-04-08 11:30:00,24.02,24.04,23.93,23.97,84820.0,24.02,24.04,23.93,23.97,84820.0
2024-04-08 12:00:00,23.97,24.08,23.93,24.06,86177.0,23.97,24.08,23.93,24.06,86177.0
2024-04-08 12:30:00,24.06,24.13,24.05,24.08,46446.0,24.06,24.13,24.05,24.08,46446.0
2024-04-08 13:00:00,24.06,24.15,24.04,24.15,66718.0,24.06,24.15,24.04,24.15,66718.0
2024-04-08 13:30:00,24.15,24.16,24.08,24.12,50175.0,24.15,24.16,24.08,24.12,50175.0
2024-04-08 14:00:00,24.12,24.13,23.89,23.91,81480.0,24.12,24.13,23.89,23.91,81480.0
2024-04-08 14:30:00,23.9,23.94,23.83,23.89,101055.0,23.9,23.94,23.83,23.89,101055.0
2024-04-08 15:00:00,23.88,23.94,23.78,23.84,97282.0,23.88,23.94,23.78,23.84,97282.0
2024-04-08 15:30:00,23.84,23.93,23.78,23.85,466682.0,23.84,23.93,23.78,23.85,466682.0
2024-04-09 09:30:00,23.99,24.05,23.47,23.48,201286.0,23.99,24.05,23.47,23.48,201286.0
2024-04-09 10:00:00,23.48,23.68,23.4,23.47,262552.0,23.48,23.68,23.4,23.47,262552.0
2024-04-09 10:30:00,23.46,23.46,23.23,23.37,212625.0,23.46,23.46,23.23,23.37,212625.0
2024-04-09 11:00:00,23.37,23.45,23.32,23.34,214245.0,23.37,23.45,23.32,23.34,214245.0
2024-04-09 11:30:00,23.33,23.39,23.3,23.32,106356.0,23.33,23.39,23.3,23.32,106356.0
2024-04-09 12:00:00,23.33,23.54,23.33,23.46,144181.0,23.33,23.54,23.33,23.46,144181.0
2024-04-09 12:30:00,23.45,23.53,23.26,23.27,163408.0,23.45,23.53,23.26,23.27,163408.0
2024-04-09 13:00:00,23.27,23.66,23.23,23.66,131065.0,23.27,23.66,23.23,23.66,131065.0
2024-04-09 13:30:00,23.66,23.7,23.59,23.62,75234.0,23.66,23.7,23.59,23.62,75234.0
2024-04-09 14:00:00,23.62,23.64,23.51,23.51,114160.0,23.62,23.64,23.51,23.51,114160.0
2024-04-09 14:30:00,23.51,23.61,23.51,23.57,80272.0,23.51,23.61,23.51,23.57,80272.0
2024-04-09 15:00:00,23.57,23.61,23.44,23.61,103376.0,23.57,23.61,23.44,23.61,103376.0
2024-04-09 15:30:00,23.62,23.62,23.32,23.33,605473.0,23.62,23.62,23.32,23.33,605473.0
2024-04-10 09:30:00,22.8,22.89,22.44,22.67,288935.0,22.8,22.89,22.44,22.67,288935.0
2024-04-10 10:00:00,22.66,22.96,22.63,22.89,158618.0,22.66,22.96,22.63,22.89,158618.0
2024-04-10 10:30:00,22.88,23.03,22.84,22.94,109036.0,22.88,23.03,22.84,22.94,109036.0
2024-04-10 11:00:00,22.94,23.02,22.9,23.01,72872.0,22.94,23.02,22.9,23.01,72872.0
2024-04-10 11:30:00,23.01,23.01,22.92,22.97,124104.0,23.01,23.01,22.92,22.97,124104.0
2024-04-10 12:00:00,22.96,22.97,22.85,22.93,71660.0,22.96,22.97,22.85,22.93,71660.0
2024-04-10 12:30:00,22.93,23.0,22.82,22.84,67765.0,22.93,23.0,22.82,22.84,67765.0
2024-04-10 13:00:00,22.84,22.92,22.75,22.8,81141.0,22.84,22.92,22.75,22.8,81141.0
2024-04-10 13:30:00,22.8,22.82,22.58,22.6,268177.0,22.8,22.82,22.58,22.6,268177.0
2024-04-10 14:00:00,22.64,22.69,22.43,22.44,214757.0,22.64,22.69,22.43,22.44,214757.0
2024-04-10 14:30:00,22.44,22.62,22.43,22.58,102197.0,22.44,22.62,22.43,22.58,102197.0
2024-04-10 15:00:00,22.57,22.72,22.49,22.63,118230.0,22.57,22.72,22.49,22.63,118230.0
2024-04-10 15:30:00,22.62,22.85,22.59,22.71,680295.0,22.62,22.85,22.59,22.71,680295.0
2024-04-11 09:30:00,22.77,22.84,22.42,22.82,194060.0,22.77,22.84,22.42,22.82,194060.0
2024-04-11 10:00:00,22.81,22.94,22.57,22.57,187995.0,22.81,22.94,22.57,22.57,187995.0
2024-04-11 10:30:00,22.57,22.69,22.55,22.59,110827.0,22.57,22.69,22.55,22.59,110827.0
2024-04-11 11:00:00,22.58,22.62,22.5,22.55,139198.0,22.58,22.62,22.5,22.55,139198.0
2024-04-11 11:30:00,22.54,22.73,22.5,22.72,168386.0,22.54,22.73,22.5,22.72,168386.0
2024-04-11 12:00:00,22.73,22.77,22.63,22.63,77643.0,22.73,22.77,22.63,22.63,77643.0
2024-04-11 12:30:00,22.63,22.74,22.57,22.73,126457.0,22.63,22.74,22.57,22.73,126457.0
2024-04-11 13:00:00,22.74,22.99,22.7,22.95,131941.0,22.74,22.99,22.7,22.95,131941.0
2024-04-11 13:30:00,22.96,23.09,22.93,23.04,144820.0,22.96,23.09,22.93,23.04,144820.0
2024-04-11 14:00:00,23.03,23.14,23.02,23.1,136010.0,23.03,23.14,23.02,23.1,136010.0
2024-04-11 14:30:00,23.09,23.16,23.02,23.14,171690.0,23.09,23.16,23.02,23.14,171690.0
2024-04-11 15:00:00,23.13,23.24,23.1,23.16,195075.0,23.13,23.24,23.1,23.16,195075.0
2024-04-11 15:30:00,23.16,23.32,23.13,23.25,833655.0,23.16,23.32,23.13,23.25,833655.0
2024-04-12 09:30:00,22.99,23.05,22.51,22.55,169246.0,22.99,23.05,22.51,22.55,169246.0
2024-04-12 10:00:00,22.55,22.67,22.35,22.67,207885.0,22.55,22.67,22.35,22.67,207885.0
2024-04-12 10:30:00,22.66,22.66,22.42,22.45,113789.0,22.66,22.66,22.42,22.45,113789.0
2024-04-12 11:00:00,22.45,22.53,22.44,22.44,87095.0,22.45,22.53,22.44,22.44,87095.0
2024-04-12 11:30:00,22.44,22.46,22.35,22.36,90353.0,22.44,22.46,22.35,22.36,90353.0
2024-04-12 12:00:00,22.36,22.39,22.25,22.35,104847.0,22.36,22.39,22.25,22.35,104847.0
2024-04-12 12:30:00,22.35,22.36,22.21,22.29,50424.0,22.35,22.36,22.21,22.29,50424.0
2024-04-12 13:00:00,22.29,22.35,22.12,22.14,192975.0,22.29,22.35,22.12,22.14,192975.0
2024-04-12 13:30:00,22.14,22.2,22.0,22.14,199874.0,22.14,22.2,22.0,22.14,199874.0
2024-04-12 14:00:00,22.13,22.22,22.07,22.15,99405.0,22.13,22.22,22.07,22.15,99405.0
2024-04-12 14:30:00,22.16,22.17,22.03,22.1,83082.0,22.16,22.17,22.03,22.1,83082.0
2024-04-12 15:00:00,22.1,22.1,22.01,22.05,115661.0,22.1,22.1,22.01,22.05,115661.0
2024-04-12 15:30:00,22.05,22.16,21.91,21.93,794009.0,22.05,22.16,21.91,21.93,794009.0
2024-04-15 09:30:00,22.03,22.42,22.03,22.18,136942.0,22.03,22.42,22.03,22.18,136942.0
2024-04-15 10:00:00,22.16,22.16,21.79,21.8,168398.0,22.16,22.16,21.79,21.8,168398.0
2024-04-15 10:30:00,21.81,22.08,21.8,21.89,94080.0,21.81,22.08,21.8,21.89,94080.0
2024-04-15 11:00:00,21.88,22.02,21.84,22.0,104642.0,21.88,22.02,21.84,22.0,104642.0
2024-04-15 11:30:00,22.0,22.12,21.99,22.07,133401.0,22.0,22.12,21.99,22.07,133401.0
2024-04-15 12:00:00,22.07,22.15,21.95,21.99,80540.0,22.07,22.15,21.95,21.99,80540.0
2024-04-15 12:30:00,21.99,22.04,21.93,21.95,72920.0,21.99,22.04,21.93,21.95,72920.0
2024-04-15 13:00:00,21.95,22.01,21.84,21.87,88071.0,21.95,22.01,21.84,21.87,88071.0
2024-04-15 13:30:00,21.87,21.94,21.8,21.91,171927.0,21.87,21.94,21.8,21.91,171927.0
2024-04-15 14:00:00,21.91,21.96,21.82,21.85,157374.0,21.91,21.96,21.82,21.85,157374.0
2024-04-15 14:30:00,21.84,21.94,21.84,21.9,91760.0,21.84,21.94,21.84,21.9,91760.0
2024-04-15 15:00:00,21.89,21.99,21.84,21.95,186094.0,21.89,21.99,21.84,21.95,186094.0
2024-04-15 15:30:00,21.95,22.12,21.94,21.99,618254.0,21.95,22.12,21.94,21.99,618254.0
2024-04-16 09:30:00,21.89,21.89,21.37,21.44,156841.0,21.89,21.89,21.37,21.44,156841.0
2024-04-16 10:00:00,21.42,21.52,21.28,21.45,123622.0,21.42,21.52,21.28,21.45,123622.0
2024-04-16 10:30:00,21.45,21.55,21.37,21.41,181957.0,21.45,21.55,21.37,21.41,181957.0
2024-04-16 11:00:00,21.4,21.55,21.38,21.51,42679.0,21.4,21.55,21.38,21.51,42679.0
2024-04-16 11:30:00,21.51,21.96,21.47,21.76,342266.0,21.51,21.96,21.47,21.76,342266.0
2024-04-16 12:00:00,21.75,21.78,21.65,21.74,113351.0,21.75,21.78,21.65,21.74,113351.0
2024-04-16 12:30:00,21.75,21.76,21.4,21.41,151301.0,21.75,21.76,21.4,21.41,151301.0
2024-04-16 13:00:00,21.4,21.48,21.39,21.46,146266.0,21.4,21.48,21.39,21.46,146266.0
2024-04-16 13:30:00,21.45,21.45,21.26,21.36,94198.0,21.45,21.45,21.26,21.36,94198.0
2024-04-16 14:00:00,21.35,21.56,21.29,21.31,109391.0,21.35,21.56,21.29,21.31,109391.0
2024-04-16 14:30:00,21.32,21.41,21.27,21.4,81607.0,21.32,21.41,21.27,21.4,81607.0
2024-04-16 15:00:00,21.4,21.47,21.36,21.42,178400.0,21.4,21.47,21.36,21.42,178400.0
2024-04-16 15:30:00,21.42,21.6,21.3,21.53,787940.0,21.42,21.6,21.3,21.53,787940.0
2024-04-17 09:30:00,21.71,21.83,21.57,21.62,101907.0,21.71,21.83,21.57,21.62,101907.0
2024-04-17 10:00:00,21.6,21.6,21.21,21.29,119827.0,21.6,21.6,21.21,21.29,119827.0
2024-04-17 10:30:00,21.29,21.4,21.22,21.3,66542.0,21.29,21.4,21.22,21.3,66542.0
2024-04-17 11:00:00,21.3,21.41,21.3,21.38,63488.0,21.3,21.41,21.3,21.38,63488.0
2024-04-17 11:30:00,21.37,21.5,21.31,21.43,64502.0,21.37,21.5,21.31,21.43,64502.0
2024-04-17 12:00:00,21.42,21.76,21.38,21.65,164535.0,21.42,21.76,21.38,21.65,164535.0
2024-04-17 12:30:00,21.66,21.77,21.62,21.67,88232.0,21.66,21.77,21.62,21.67,88232.0
2024-04-17 13:00:00,21.67,21.78,21.62,21.69,126198.0,21.67,21.78,21.62,21.69,126198.0
2024-04-17 13:30:00,21.69,21.87,21.64,21.85,80000.0,21.69,21.87,21.64,21.85,80000.0
2024-04-17 14:00:00,21.85,22.11,21.85,22.1,129285.0,21.85,22.11,21.85,22.1,129285.0
2024-04-17 14:30:00,22.08,22.2,21.97,21.98,162403.0,22.08,22.2,21.97,21.98,162403.0
2024-04-17 15:00:00,21.97,21.97,21.76,21.82,148246.0,21.97,21.97,21.76,21.82,148246.0
2024-04-17 15:30:00,21.83,21.85,21.57,21.66,681754.0,21.83,21.85,21.57,21.66,681754.0
2024-04-18 09:30:00,21.81,21.92,21.63,21.83,94714.0,21.81,21.92,21.63,21.83,94714.0
2024-04-18 10:00:00,21.84,21.98,21.75,21.98,105498.0,21.84,21.98,21.75,21.98,105498.0
2024-04-18 10:30:00,21.98,22.16,21.98,22.16,68355.0,21.98,22.16,21.98,22.16,68355.0
2024-04-18 11:00:00,22.16,22.19,22.03,22.05,52757.0,22.16,22.19,22.03,22.05,52757.0
2024-04-18 11:30:00,22.05,22.1,22.0,22.02,55944.0,22.05,22.1,22.0,22.02,55944.0
2024-04-18 12:00:00,22.03,22.05,21.8,21.91,70303.0,22.03,22.05,21.8,21.91,70303.0
2024-04-18 12:30:00,21.91,21.91,21.72,21.76,37107.0,21.91,21.91,21.72,21.76,37107.0
2024-04-18 13:00:00,21.75,21.76,21.58,21.71,58499.0,21.75,21.76,21.58,21.71,58499.0
2024-04-18 13:30:00,21.71,21.72,21.63,21.69,51825.0,21.71,21.72,21.63,21.69,51825.0
2024-04-18 14:00:00,21.68,21.72,21.59,21.66,48089.0,21.68,21.72,21.59,21.66,48089.0
2024-04-18 14:30:00,21.67,21.72,21.61,21.69,51853.0,21.67,21.72,21.61,21.69,51853.0
2024-04-18 15:00:00,21.69,21.75,21.63,21.7,66248.0,21.69,21.75,21.63,21.7,66248.0
2024-04-18 15:30:00,21.7,21.75,21.55,21.62,378206.0,21.7,21.75,21.55,21.62,378206.0
2024-04-19 09:30:00,21.57,22.07,21.55,21.94,98413.0,21.57,22.07,21.55,21.94,98413.0
2024-04-19 10:00:00,21.94,22.2,21.93,22.14,79234.0,21.94,22.2,21.93,22.14,79234.0
2024-04-19 10:30:00,22.16,22.2,22.0,22.1,100105.0,22.16,22.2,22.0,22.1,100105.0
2024-04-19 11:00:00,22.09,22.09,21.92,21.98,61953.0,22.09,22.09,21.92,21.98,61953.0
2024-04-19 11:30:00,21.97,21.97,21.87,21.9,67943.0,21.97,21.97,21.87,21.9,67943.0
2024-04-19 12:00:00,21.91,21.93,21.79,21.83,69822.0,21.91,21.93,21.79,21.83,69822.0
2024-04-19 12:30:00,21.83,21.96,21.82,21.95,53580.0,21.83,21.96,21.82,21.95,53580.0
2024-04-19 13:00:00,21.95,22.02,21.84,21.85,56252.0,21.95,22.02,21.84,21.85,56252.0
2024-04-19 13:30:00,21.86,22.0,21.85,21.89,54682.0,21.86,22.0,21.85,21.89,54682.0
2024-04-19 14:00:00,21.89,21.89,21.77,21.78,67304.0,21.89,21.89,21.77,21.78,67304.0
2024-04-19 14:30:00,21.78,21.84,21.76,21.81,80460.0,21.78,21.84,21.76,21.81,80460.0
2024-04-19 15:00:00,21.8,21.85,21.75,21.83,73854.0,21.8,21.85,21.75,21.83,73854.0
2024-04-19 15:30:00,21.82,21.88,21.68,21.68,458552.0,21.82,21.88,21.68,21.68,458552.0
2024-04-22 09:30:00,21.89,22.07,21.56,21.84,144433.0,21.89,22.07,21.56,21.84,144433.0
2024-04-22 10:00:00,21.83,21.87,21.58,21.65,141467.0,21.83,21.87,21.58,21.65,141467.0
2024-04-22 10:30:00,21.64,21.75,21.52,21.67,138247.0,21.64,21.75,21.52,21.67,138247.0
2024-04-22 11:00:00,21.67,21.67,21.41,21.44,132514.0,21.67,21.67,21.41,21.44,132514.0
2024-04-22 11:30:00,21.44,21.56,21.44,21.5,78547.0,21.44,21.56,21.44,21.5,78547.0
2024-04-22 12:00:00,21.51,21.73,21.5,21.62,96215.0,21.51,21.73,21.5,21.62,96215.0
2024-04-22 12:30:00,21.63,21.69,21.6,21.67,61255.0,21.63,21.69,21.6,21.67,61255.0
2024-04-22 13:00:00,21.67,21.93,21.65,21.93,156734.0,21.67,21.93,21.65,21.93,156734.0
2024-04-22 13:30:00,21.92,22.08,21.88,21.96,154814.0,21.92,22.08,21.88,21.96,154814.0
2024-04-22 14:00:00,21.96,22.04,21.88,21.91,150503.0,21.96,22.04,21.88,21.91,150503.0
2024-04-22 14:30:00,21.91,21.93,21.74,21.8,81833.0,21.91,21.93,21.74,21.8,81833.0
2024-04-22 15:00:00,21.8,21.84,21.65,21.65,114605.0,21.8,21.84,21.65,21.65,114605.0
2024-04-22 15:30:00,21.65,21.74,21.53,21.55,559723.0,21.65,21.74,21.53,21.55,559723.0
2024-04-23 09:30:00,21.57,22.01,21.57,21.98,104940.0,21.57,22.01,21.57,21.98,104940.0
2024-04-23 10:00:00,21.98,22.32,21.94,22.13,205267.0,21.98,22.32,21.94,22.13,205267.0
2024-04-23 10:30:00,22.13,22.28,22.05,22.24,99819.0,22.13,22.28,22.05,22.24,99819.0
2024-04-23 11:00:00,22.24,22.33,22.18,22.29,81689.0,22.24,22.33,22.18,22.29,81689.0
2024-04-23 11:30:00,22.29,22.29,21.85,21.87,212504.0,22.29,22.29,21.85,21.87,212504.0
2024-04-23 12:00:00,21.88,22.03,21.88,21.96,110137.0,21.88,22.03,21.88,21.96,110137.0
2024-04-23 12:30:00,21.96,22.0,21.83,22.0,78409.0,21.96,22.0,21.83,22.0,78409.0
2024-04-23 13:00:00,21.97,22.12,21.95,22.11,70571.0,21.97,22.12,21.95,22.11,70571.0
2024-04-23 13:30:00,22.11,22.13,21.94,22.1,183506.0,22.11,22.13,21.94,22.1,183506.0
2024-04-23 14:00:00,22.1,22.14,22.07,22.13,70913.0,22.1,22.14,22.07,22.13,70913.0
2024-04-23 14:30:00,22.14,22.2,22.1,22.2,101212.0,22.14,22.2,22.1,22.2,101212.0
2024-04-23 15:00:00,22.19,22.31,22.16,22.31,163199.0,22.19,22.31,22.16,22.31,163199.0
2024-04-23 15:30:00,22.31,22.34,22.22,22.24,647960.0,22.31,22.34,22.22,22.24,647960.0
2024-04-24 09:30:00,22.13,22.25,21.86,22.09,251553.0,22.13,22.25,21.86,22.09,251553.0
2024-04-24 10:00:00,22.09,22.22,21.96,22.2,242393.0,22.09,22.22,21.96,22.2,242393.0
2024-04-24 10:30:00,22.2,22.3,22.02,22.26,97448.0,22.2,22.3,22.02,22.26,97448.0
2024-04-24 11:00:00,22.27,22.34,22.14,22.33,111426.0,22.27,22.34,22.14,22.33,111426.0
2024-04-24 11:30:00,22.33,22.4,22.11,22.22,102130.0,22.33,22.4,22.11,22.22,102130.0
2024-04-24 12:00:00,22.21,22.37,22.19,22.34,67692.0,22.21,22.37,22.19,22.34,67692.0
2024-04-24 12:30:00,22.34,22.46,22.22,22.46,74160.0,22.34,22.46,22.22,22.46,74160.0
2024-04-24 13:00:00,22.45,22.58,22.45,22.54,133362.0,22.45,22.58,22.45,22.54,133362.0
2024-04-24 13:30:00,22.53,22.64,22.53,22.61,55417.0,22.53,22.64,22.53,22.61,55417.0
2024-04-24 14:00:00,22.61,22.65,22.54,22.57,71312.0,22.61,22.65,22.54,22.57,71312.0
2024-04-24 14:30:00,22.57,22.67,22.5,22.58,78348.0,22.57,22.67,22.5,22.58,78348.0
2024-04-24 15:00:00,22.58,22.68,22.56,22.64,59968.0,22.58,22.68,22.56,22.64,59968.0
2024-04-24 15:30:00,22.64,22.89,22.63,22.86,436199.0,22.64,22.89,22.63,22.86,436199.0
2024-04-25 09:30:00,22.54,22.61,21.87,22.07,166805.0,22.54,22.61,21.87,22.07,166805.0
2024-04-25 10:00:00,22.06,22.39,21.97,22.33,62758.0,22.06,22.39,21.97,22.33,62758.0
2024-04-25 10:30:00,22.33,22.44,22.26,22.37,32239.0,22.33,22.44,22.26,22.37,32239.0
2024-04-25 11:00:00,22.37,22.5,22.36,22.44,31698.0,22.37,22.5,22.36,22.44,31698.0
2024-04-25 11:30:00,22.45,22.49,22.38,22.45,35967.0,22.45,22.49,22.38,22.45,35967.0
2024-04-25 12:00:00,22.45,22.47,22.36,22.38,31296.0,22.45,22.47,22.36,22.38,31296.0
2024-04-25 12:30:00,22.37,22.49,22.34,22.48,23371.0,22.37,22.49,22.34,22.48,23371.0
2024-04-25 13:00:00,22.48,22.49,22.38,22.44,21319.0,22.48,22.49,22.38,22.44,21319.0
2024-04-25 13:30:00,22.44,22.48,22.3,22.4,270624.0,22.44,22.48,22.3,22.4,270624.0
2024-04-25 14:00:00,22.4,22.47,22.23,22.24,106252.0,22.4,22.47,22.23,22.24,106252.0
2024-04-25 14:30:00,22.23,22.27,22.15,22.22,86950.0,22.23,22.27,22.15,22.22,86950.0
2024-04-25 15:00:00,22.21,22.33,22.12,22.16,189941.0,22.21,22.33,22.12,22.16,189941.0
2024-04-25 15:30:00,22.16,22.25,21.91,21.92,578013.0,22.16,22.25,21.91,21.92,578013.0
2024-04-26 09:30:00,22.0,22.21,21.63,22.2,92644.0,22.0,22.21,21.63,22.2,92644.0
2024-04-26 10:00:00,22.18,22.43,22.14,22.25,127958.0,22.18,22.43,22.14,22.25,127958.0
2024-04-26 10:30:00,22.26,22.26,22.07,22.13,51263.0,22.26,22.26,22.07,22.13,51263.0
2024-04-26 11:00:00,22.14,22.24,21.92,21.93,75021.0,22.14,22.24,21.92,21.93,75021.0
2024-04-26 11:30:00,21.93,22.08,21.91,22.06,43607.0,21.93,22.08,21.91,22.06,43607.0
2024-04-26 12:00:00,22.06,22.06,21.99,22.01,34004.0,22.06,22.06,21.99,22.01,34004.0
2024-04-26 12:30:00,22.0,22.06,21.97,21.98,32581.0,22.0,22.06,21.97,21.98,32581.0
2024-04-26 13:00:00,21.98,22.04,21.93,21.93,31122.0,21.98,22.04,21.93,21.93,31122.0
2024-04-26 13:30:00,21.94,22.0,21.78,21.99,72492.0,21.94,22.0,21.78,21.99,72492.0
2024-04-26 14:00:00,21.98,22.0,21.89,21.92,64437.0,21.98,22.0,21.89,21.92,64437.0
2024-04-26 14:30:00,21.91,22.03,21.89,22.02,94852.0,21.91,22.03,21.89,22.02,94852.0
2024-04-26 15:00:00,22.03,22.03,21.9,21.9,58042.0,22.03,22.03,21.9,21.9,58042.0
2024-04-26 15:30:00,21.9,22.03,21.87,21.98,514638.0,21.9,22.03,21.87,21.98,514638.0
2024-04-29 09:30:00,22.09,22.15,21.83,21.86,109109.0,22.09,22.15,21.83,21.86,109109.0
2024-04-29 10:00:00,21.86,21.87,21.67,21.72,141834.0,21.86,21.87,21.67,21.72,141834.0
2024-04-29 10:30:00,21.72,21.83,21.65,21.65,113358.0,21.72,21.83,21.65,21.65,113358.0
2024-04-29 11:00:00,21.65,21.72,21.56,21.56,156723.0,21.65,21.72,21.56,21.56,156723.0
2024-04-29 11:30:00,21.56,21.65,21.43,21.48,169416.0,21.56,21.65,21.43,21.48,169416.0
2024-04-29 12:00:00,21.48,21.53,21.4,21.44,82941.0,21.48,21.53,21.4,21.44,82941.0
2024-04-29 12:30:00,21.45,21.52,21.33,21.35,92636.0,21.45,21.52,21.33,21.35,92636.0
2024-04-29 13:00:00,21.35,21.56,21.34,21.52,206234.0,21.35,21.56,21.34,21.52,206234.0
2024-04-29 13:30:00,21.52,21.58,21.47,21.51,68471.0,21.52,21.58,21.47,21.51,68471.0
2024-04-29 14:00:00,21.5,21.53,21.41,21.46,132341.0,21.5,21.53,21.41,21.46,132341.0
2024-04-29 14:30:00,21.45,21.47,21.39,21.45,69649.0,21.45,21.47,21.39,21.45,69649.0
2024-04-29 15:00:00,21.45,21.45,21.27,21.28,213885.0,21.45,21.45,21.27,21.28,213885.0
2024-04-29 15:30:00,21.28,21.38,21.25,21.34,650026.0,21.28,21.38,21.25,21.34,650026.0
2024-04-30 09:30:00,21.05,21.27,20.98,21.15,282851.0,21.05,21.27,20.98,21.15,282851.0
2024-04-30 10:00:00,21.16,21.2,20.92,20.92,147238.0,21.16,21.2,20.92,20.92,147238.0
2024-04-30 10:30:00,20.91,20.99,20.83,20.91,130515.0,20.91,20.99,20.83,20.91,130515.0
2024-04-30 11:00:00,20.91,21.01,20.82,20.97,97221.0,20.91,21.01,20.82,20.97,97221.0
2024-04-30 11:30:00,20.96,20.96,20.79,20.88,210044.0,20.96,20.96,20.79,20.88,210044.0
2024-04-30 12:00:00,20.88,20.91,20.75,20.76,105216.0,20.88,20.91,20.75,20.76,105216.0
2024-04-30 12:30:00,20.75,20.81,20.7,20.79,113232.0,20.75,20.81,20.7,20.79,113232.0
2024-04-30 13:00:00,20.79,20.83,20.77,20.77,61376.0,20.79,20.83,20.77,20.77,61376.0
2024-04-30 13:30:00,20.77,20.89,20.73,20.88,69251.0,20.77,20.89,20.73,20.88,69251.0
2024-04-30 14:00:00,20.88,20.88,20.74,20.76,95460.0,20.88,20.88,20.74,20.76,95460.0
2024-04-30 14:30:00,20.76,20.83,20.74,20.82,124099.0,20.76,20.83,20.74,20.82,124099.0
2024-04-30 15:00:00,20.82,20.89,20.73,20.82,183149.0,20.82,20.89,20.73,20.82,183149.0
2024-04-30 15:30:00,20.81,20.91,20.8,20.85,822670.0,20.81,20.91,20.8,20.85,822670.0
2024-05-01 09:30:00,20.81,20.95,20.66,20.7,82044.0,20.81,20.95,20.66,20.7,82044.0
2024-05-01 10:00:00,20.71,20.76,20.63,20.69,66255.0,20.71,20.76,20.63,20.69,66255.0
2024-05-01 10:30:00,20.68,20.72,20.58,20.6,92886.0,20.68,20.72,20.58,20.6,92886.0
2024-05-01 11:00:00,20.59,20.63,20.52,20.62,64536.0,20.59,20.63,20.52,20.62,64536.0
2024-05-01 11:30:00,20.63,20.67,20.55,20.55,63060.0,20.63,20.67,20.55,20.55,63060.0
2024-05-01 12:00:00,20.55,20.65,20.53,20.57,58626.0,20.55,20.65,20.53,20.57,58626.0
2024-05-01 12:30:00,20.57,20.59,20.51,20.54,43685.0,20.57,20.59,20.51,20.54,43685.0
2024-05-01 13:00:00,20.54,20.59,20.47,20.52,217569.0,20.54,20.59,20.47,20.52,217569.0
2024-05-01 13:30:00,20.52,20.61,20.51,20.6,49365.0,20.52,20.61,20.51,20.6,49365.0
2024-05-01 14:00:00,20.6,20.74,20.59,20.74,77367.0,20.6,20.74,20.59,20.74,77367.0
2024-05-01 14:30:00,20.73,21.03,20.57,21.0,149996.0,20.73,21.03,20.57,21.0,149996.0
2024-05-01 15:00:00,21.01,21.09,20.74,20.77,135609.0,21.01,21.09,20.74,20.77,135609.0
2024-05-01 15:30:00,20.77,20.77,20.53,20.58,371134.0,20.77,20.77,20.53,20.58,371134.0
2024-05-02 09:30:00,20.95,21.28,20.87,21.15,111987.0,20.95,21.28,20.87,21.15,111987.0
2024-05-02 10:00:00,21.18,21.31,21.06,21.13,115032.0,21.18,21.31,21.06,21.13,115032.0
2024-05-02 10:30:00,21.13,21.18,20.99,21.07,103209.0,21.13,21.18,20.99,21.07,103209.0
2024-05-02 11:00:00,21.06,21.13,20.98,21.04,35694.0,21.06,21.13,20.98,21.04,35694.0
2024-05-02 11:30:00,21.05,21.16,21.01,21.11,36785.0,21.05,21.16,21.01,21.11,36785.0
2024-05-02 12:00:00,21.11,21.26,21.09,21.26,50107.0,21.11,21.26,21.09,21.26,50107.0
2024-05-02 12:30:00,21.25,21.26,21.18,21.23,81171.0,21.25,21.26,21.18,21.23,81171.0
2024-05-02 13:00:00,21.23,21.26,21.17,21.23,42552.0,21.23,21.26,21.17,21.23,42552.0
2024-05-02 13:30:00,21.24,21.37,21.24,21.33,70496.0,21.24,21.37,21.24,21.33,70496.0
2024-05-02 14:00:00,21.33,21.39,21.31,21.35,195850.0,21.33,21.39,21.31,21.35,195850.0
2024-05-02 14:30:00,21.35,21.43,21.29,21.32,77959.0,21.35,21.43,21.29,21.32,77959.0
2024-05-02 15:00:00,21.31,21.32,21.22,21.24,68856.0,21.31,21.32,21.22,21.24,68856.0
2024-05-02 15:30:00,21.23,21.47,21.19,21.46,389009.0,21.23,21.47,21.19,21.46,389009.0
2024-05-03 09:30:00,21.77,22.11,21.7,22.01,189022.0,21.77,22.11,21.7,22.01,189022.0
2024-05-03 10:00:00,22.02,22.05,21.76,21.8,169602.0,22.02,22.05,21.76,21.8,169602.0
2024-05-03 10:30:00,21.8,21.91,21.62,21.7,111829.0,21.8,21.91,21.62,21.7,111829.0
2024-05-03 11:00:00,21.69,21.76,21.57,21.64,92980.0,21.69,21.76,21.57,21.64,92980.0
2024-05-03 11:30:00,21.64,21.71,21.56,21.64,75698.0,21.64,21.71,21.56,21.64,75698.0
2024-05-03 12:00:00,21.65,21.71,21.6,21.66,58302.0,21.65,21.71,21.6,21.66,58302.0
2024-05-03 12:30:00,21.66,21.66,21.55,21.59,47664.0,21.66,21.66,21.55,21.59,47664.0
2024-05-03 13:00:00,21.58,21.65,21.58,21.63,44459.0,21.58,21.65,21.58,21.63,44459.0
2024-05-03 13:30:00,21.61,21.76,21.6,21.74,50317.0,21.61,21.76,21.6,21.74,50317.0
2024-05-03 14:00:00,21.73,21.75,21.66,21.73,68958.0,21.73,21.75,21.66,21.73,68958.0
2024-05-03 14:30:00,21.74,21.8,21.71,21.76,87253.0,21.74,21.8,21.71,21.76,87253.0
2024-05-03 15:00:00,21.75,21.86,21.69,21.85,114142.0,21.75,21.86,21.69,21.85,114142.0
2024-05-03 15:30:00,21.85,21.97,21.78,21.82,556889.0,21.85,21.97,21.78,21.82,556889.0
2024-05-06 09:30:00,21.87,22.58,21.81,22.42,218066.0,21.87,22.58,21.81,22.42,218066.0
2024-05-06 10:00:00,22.42,22.91,22.4,22.9,258510.0,22.42,22.91,22.4,22.9,258510.0
2024-05-06 10:30:00,22.9,22.92,22.68,22.9,229582.0,22.9,22.92,22.68,22.9,229582.0
2024-05-06 11:00:00,22.9,23.01,22.84,22.95,209659.0,22.9,23.01,22.84,22.95,209659.0
2024-05-06 11:30:00,22.95,23.18,22.92,23.1,359029.0,22.95,23.18,22.92,23.1,359029.0
2024-05-06 12:00:00,23.09,23.1,22.82,22.84,167295.0,23.09,23.1,22.82,22.84,167295.0
2024-05-06 12:30:00,22.84,23.03,22.83,22.96,256057.0,22.84,23.03,22.83,22.96,256057.0
2024-05-06 13:00:00,22.97,23.08,22.93,23.01,155950.0,22.97,23.08,22.93,23.01,155950.0
2024-05-06 13:30:00,23.0,23.14,22.97,23.11,253290.0,23.0,23.14,22.97,23.11,253290.0
2024-05-06 14:00:00,23.09,23.15,23.04,23.11,104577.0,23.09,23.15,23.04,23.11,104577.0
2024-05-06 14:30:00,23.11,23.13,22.96,23.05,147513.0,23.11,23.13,22.96,23.05,147513.0
2024-05-06 15:00:00,23.05,23.05,22.93,22.95,135707.0,23.05,23.05,22.93,22.95,135707.0
2024-05-06 15:30:00,22.96,23.3,22.92,23.28,1165719.0,22.96,23.3,22.92,23.28,1165719.0
2024-05-07 09:30:00,23.56,23.94,23.47,23.53,353101.0,23.56,23.94,23.47,23.53,353101.0
2024-05-07 10:00:00,23.54,23.56,23.38,23.45,111461.0,23.54,23.56,23.38,23.45,111461.0
2024-05-07 10:30:00,23.44,23.62,23.42,23.57,124940.0,23.44,23.62,23.42,23.57,124940.0
2024-05-07 11:00:00,23.57,23.71,23.53,23.53,122436.0,23.57,23.71,23.53,23.53,122436.0
2024-05-07 11:30:00,23.53,23.67,23.5,23.6,113733.0,23.53,23.67,23.5,23.6,113733.0
2024-05-07 12:00:00,23.61,23.68,23.57,23.62,110875.0,23.61,23.68,23.57,23.62,110875.0
2024-05-07 12:30:00,23.62,23.64,23.42,23.48,73936.0,23.62,23.64,23.42,23.48,73936.0
2024-05-07 13:00:00,23.49,23.57,23.47,23.49,78619.0,23.49,23.57,23.47,23.49,78619.0
2024-05-07 13:30:00,23.49,23.49,23.36,23.41,128836.0,23.49,23.49,23.36,23.41,128836.0
2024-05-07 14:00:00,23.42,23.43,23.31,23.42,75446.0,23.42,23.43,23.31,23.42,75446.0
2024-05-07 14:30:00,23.41,23.44,23.37,23.43,90176.0,23.41,23.44,23.37,23.43,90176.0
2024-05-07 15:00:00,23.43,23.46,23.37,23.42,117938.0,23.43,23.46,23.37,23.42,117938.0
2024-05-07 15:30:00,23.42,23.64,23.41,23.61,704158.0,23.42,23.64,23.41,23.61,704158.0
2024-05-08 09:30:00,23.29,23.74,23.15,23.71,127443.0,23.29,23.74,23.15,23.71,127443.0
2024-05-08 10:00:00,23.72,23.9,23.61,23.88,115071.0,23.72,23.9,23.61,23.88,115071.0
2024-05-08 10:30:00,23.88,23.99,23.82,23.93,110344.0,23.88,23.99,23.82,23.93,110344.0
2024-05-08 11:00:00,23.93,24.03,23.83,23.86,191564.0,23.93,24.03,23.83,23.86,191564.0
2024-05-08 11:30:00,23.87,23.87,23.64,23.73,115944.0,23.87,23.87,23.64,23.73,115944.0
2024-05-08 12:00:00,23.73,23.79,23.48,23.61,141096.0,23.73,23.79,23.48,23.61,141096.0
2024-05-08 12:30:00,23.61,23.62,23.46,23.55,90542.0,23.61,23.62,23.46,23.55,90542.0
2024-05-08 13:00:00,23.55,23.64,23.5,23.56,89753.0,23.55,23.64,23.5,23.56,89753.0
2024-05-08 13:30:00,23.55,23.71,23.54,23.62,67106.0,23.55,23.71,23.54,23.62,67106.0
2024-05-08 14:00:00,23.63,23.71,23.57,23.7,104336.0,23.63,23.71,23.57,23.7,104336.0
2024-05-08 14:30:00,23.7,23.7,23.59,23.63,51152.0,23.7,23.7,23.59,23.63,51152.0
2024-05-08 15:00:00,23.64,23.65,23.58,23.59,140941.0,23.64,23.65,23.58,23.59,140941.0
2024-05-08 15:30:00,23.6,23.91,23.53,23.84,833026.0,23.6,23.91,23.53,23.84,833026.0
2024-05-09 09:30:00,23.85,24.14,23.78,23.97,95910.0,23.85,24.14,23.78,23.97,95910.0
2024-05-09 10:00:00,23.98,24.15,23.9,23.91,185440.0,23.98,24.15,23.9,23.91,185440.0
2024-05-09 10:30:00,23.92,23.95,23.77,23.85,52425.0,23.92,23.95,23.77,23.85,52425.0
2024-05-09 11:00:00,23.84,23.88,23.79,23.8,54399.0,23.84,23.88,23.79,23.8,54399.0
2024-05-09 11:30:00,23.81,23.93,23.8,23.87,89583.0,23.81,23.93,23.8,23.87,89583.0
2024-05-09 12:00:00,23.88,23.93,23.85,23.92,78360.0,23.88,23.93,23.85,23.92,78360.0
2024-05-09 12:30:00,23.92,23.99,23.89,23.91,48118.0,23.92,23.99,23.89,23.91,48118.0
2024-05-09 13:00:00,23.91,24.03,23.91,24.0,54021.0,23.91,24.03,23.91,24.0,54021.0
2024-05-09 13:30:00,24.01,24.08,23.99,24.02,45217.0,24.01,24.08,23.99,24.02,45217.0
2024-05-09 14:00:00,24.03,24.08,23.98,24.0,100932.0,24.03,24.08,23.98,24.0,100932.0
2024-05-09 14:30:00,23.99,24.01,23.91,23.98,97657.0,23.99,24.01,23.91,23.98,97657.0
2024-05-09 15:00:00,23.99,24.1,23.99,24.08,88926.0,23.99,24.1,23.99,24.08,88926.0
2024-05-09 15:30:00,24.07,24.33,24.06,24.32,434350.0,24.07,24.33,24.06,24.32,434350.0
2024-05-10 09:30:00,24.5,24.75,24.33,24.73,135519.0,24.5,24.75,24.33,24.73,135519.0
2024-05-10 10:00:00,24.73,24.86,24.56,24.61,118538.0,24.73,24.86,24.56,24.61,118538.0
2024-05-10 10:30:00,24.6,24.6,24.31,24.38,85346.0,24.6,24.6,24.31,24.38,85346.0
2024-05-10 11:00:00,24.37,24.49,24.36,24.42,76133.0,24.37,24.49,24.36,24.42,76133.0
2024-05-10 11:30:00,24.41,24.46,24.26,24.39,54144.0,24.41,24.46,24.26,24.39,54144.0
2024-05-10 12:00:00,24.38,24.38,24.2,24.21,78747.0,24.38,24.38,24.2,24.21,78747.0
2024-05-10 12:30:00,24.22,24.25,24.09,24.12,81355.0,24.22,24.25,24.09,24.12,81355.0
2024-05-10 13:00:00,24.11,24.16,23.95,23.98,62004.0,24.11,24.16,23.95,23.98,62004.0
2024-05-10 13:30:00,23.99,24.05,23.93,23.96,58927.0,23.99,24.05,23.93,23.96,58927.0
2024-05-10 14:00:00,23.95,24.07,23.93,24.01,68815.0,23.95,24.07,23.93,24.01,68815.0
2024-05-10 14:30:00,24.01,24.03,23.91,23.94,87773.0,24.01,24.03,23.91,23.94,87773.0
2024-05-10 15:00:00,23.95,24.14,23.92,24.12,268068.0,23.95,24.14,23.92,24.12,268068.0
2024-05-10 15:30:00,24.12,24.22,24.07,24.11,357749.0,24.12,24.22,24.07,24.11,357749.0
2024-05-13 09:30:00,24.4,24.66,23.93,24.39,167687.0,24.4,24.66,23.93,24.39,167687.0
2024-05-13 10:00:00,24.39,24.49,23.95,23.95,218711.0,24.39,24.49,23.95,23.95,218711.0
2024-05-13 10:30:00,23.93,23.98,23.15,23.18,292440.0,23.93,23.98,23.15,23.18,292440.0
2024-05-13 11:00:00,23.19,23.72,23.12,23.48,283981.0,23.19,23.72,23.12,23.48,283981.0
2024-05-13 11:30:00,23.48,23.51,23.35,23.41,180320.0,23.48,23.51,23.35,23.41,180320.0
2024-05-13 12:00:00,23.41,23.49,23.26,23.42,133784.0,23.41,23.49,23.26,23.42,133784.0
2024-05-13 12:30:00,23.42,23.45,23.29,23.29,110598.0,23.42,23.45,23.29,23.29,110598.0
2024-05-13 13:00:00,23.3,23.4,23.17,23.4,183016.0,23.3,23.4,23.17,23.4,183016.0
2024-05-13 13:30:00,23.4,23.45,23.13,23.13,199617.0,23.4,23.45,23.13,23.13,199617.0
2024-05-13 14:00:00,23.13,23.13,23.01,23.09,168913.0,23.13,23.13,23.01,23.09,168913.0
2024-05-13 14:30:00,23.09,23.16,22.98,22.98,167545.0,23.09,23.16,22.98,22.98,167545.0
2024-05-13 15:00:00,22.98,23.12,22.91,22.94,319723.0,22.98,23.12,22.91,22.94,319723.0
2024-05-13 15:30:00,22.93,22.95,22.74,22.75,1006685.0,22.93,22.95,22.74,22.75,1006685.0
2024-05-14 09:30:00,23.29,23.97,23.28,23.53,280764.0,23.29,23.97,23.28,23.53,280764.0
2024-05-14 10:00:00,23.54,23.83,23.41,23.5,232033.0,23.54,23.83,23.41,23.5,232033.0
2024-05-14 10:30:00,23.5,23.64,23.33,23.46,120795.0,23.5,23.64,23.33,23.46,120795.0
2024-05-14 11:00:00,23.46,23.54,23.27,23.37,92396.0,23.46,23.54,23.27,23.37,92396.0
2024-05-14 11:30:00,23.38,23.38,23.12,23.14,99861.0,23.38,23.38,23.12,23.14,99861.0
2024-05-14 12:00:00,23.13,23.18,23.05,23.12,69566.0,23.13,23.18,23.05,23.12,69566.0
2024-05-14 12:30:00,23.12,23.12,22.92,23.04,75985.0,23.12,23.12,22.92,23.04,75985.0
2024-05-14 13:00:00,23.06,23.14,23.03,23.12,65067.0,23.06,23.14,23.03,23.12,65067.0
2024-05-14 13:30:00,23.12,23.15,23.01,23.01,61340.0,23.12,23.15,23.01,23.01,61340.0
2024-05-14 14:00:00,23.0,23.15,22.97,23.01,99204.0,23.0,23.15,22.97,23.01,99204.0
2024-05-14 14:30:00,23.01,23.07,22.94,22.99,57772.0,23.01,23.07,22.94,22.99,57772.0
2024-05-14 15:00:00,23.0,23.02,22.9,23.0,101954.0,23.0,23.02,22.9,23.0,101954.0
2024-05-14 15:30:00,23.0,23.08,22.9,22.9,531505.0,23.0,23.08,22.9,22.9,531505.0
2024-05-15 09:30:00,23.1,23.37,22.3,22.31,161165.0,23.1,23.37,22.3,22.31,161165.0
2024-05-15 10:00:00,22.3,22.41,22.22,22.26,124717.0,22.3,22.41,22.22,22.26,124717.0
2024-05-15 10:30:00,22.26,22.56,22.26,22.56,263673.0,22.26,22.56,22.26,22.56,263673.0
2024-05-15 11:00:00,22.56,22.57,22.41,22.44,61318.0,22.56,22.57,22.41,22.44,61318.0
2024-05-15 11:30:00,22.44,22.45,22.36,22.39,74835.0,22.44,22.45,22.36,22.39,74835.0
2024-05-15 12:00:00,22.41,22.41,22.21,22.29,94921.0,22.41,22.41,22.21,22.29,94921.0
2024-05-15 12:30:00,22.28,22.42,22.23,22.42,64854.0,22.28,22.42,22.23,22.42,64854.0
2024-05-15 13:00:00,22.42,22.48,22.35,22.37,61840.0,22.42,22.48,22.35,22.37,61840.0
2024-05-15 13:30:00,22.36,22.45,22.34,22.34,64589.0,22.36,22.45,22.34,22.34,64589.0
2024-05-15 14:00:00,22.34,22.38,22.29,22.37,57821.0,22.34,22.38,22.29,22.37,57821.0
2024-05-15 14:30:00,22.36,22.5,22.29,22.48,70371.0,22.36,22.5,22.29,22.48,70371.0
2024-05-15 15:00:00,22.48,22.57,22.37,22.39,130726.0,22.48,22.57,22.37,22.39,130726.0
2024-05-15 15:30:00,22.38,22.39,22.13,22.14,543534.0,22.38,22.39,22.13,22.14,543534.0
2024-05-16 09:30:00,22.41,22.49,22.17,22.2,131904.0,22.41,22.49,22.17,22.2,131904.0
2024-05-16 10:00:00,22.21,22.24,22.01,22.06,90736.0,22.21,22.24,22.01,22.06,90736.0
2024-05-16 10:30:00,22.04,22.31,22.01,22.28,128748.0,22.04,22.31,22.01,22.28,128748.0
2024-05-16 11:00:00,22.29,22.31,22.07,22.1,99688.0,22.29,22.31,22.07,22.1,99688.0
2024-05-16 11:30:00,22.11,22.13,22.0,22.11,83233.0,22.11,22.13,22.0,22.11,83233.0
2024-05-16 12:00:00,22.11,22.11,21.92,22.01,91324.0,22.11,22.11,21.92,22.01,91324.0
2024-05-16 12:30:00,22.02,22.03,21.92,21.95,46838.0,22.02,22.03,21.92,21.95,46838.0
2024-05-16 13:00:00,21.94,21.96,21.8,21.84,81060.0,21.94,21.96,21.8,21.84,81060.0
2024-05-16 13:30:00,21.83,21.94,21.81,21.92,64602.0,21.83,21.94,21.81,21.92,64602.0
2024-05-16 14:00:00,21.92,21.93,21.81,21.86,57070.0,21.92,21.93,21.81,21.86,57070.0
2024-05-16 14:30:00,21.87,21.94,21.86,21.91,66727.0,21.87,21.94,21.86,21.91,66727.0
2024-05-16 15:00:00,21.92,21.95,21.88,21.94,73573.0,21.92,21.95,21.88,21.94,73573.0
2024-05-16 15:30:00,21.94,22.07,21.9,22.02,488063.0,21.94,22.07,21.9,22.02,488063.0
2024-05-17 09:30:00,22.0,22.02,21.82,21.94,104356.0,22.0,22.02,21.82,21.94,104356.0
2024-05-17 10:00:00,21.94,22.01,21.89,21.94,56318.0,21.94,22.01,21.89,21.94,56318.0
2024-05-17 10:30:00,21.94,22.1,21.91,22.1,62269.0,21.94,22.1,21.91,22.1,62269.0
2024-05-17 11:00:00,22.09,22.31,22.08,22.3,132365.0,22.09,22.31,22.08,22.3,132365.0
2024-05-17 11:30:00,22.3,22.38,22.21,22.38,101913.0,22.3,22.38,22.21,22.38,101913.0
2024-05-17 12:00:00,22.38,22.4,22.25,22.25,44824.0,22.38,22.4,22.25,22.25,44824.0
2024-05-17 12:30:00,22.25,22.25,22.08,22.14,50661.0,22.25,22.25,22.08,22.14,50661.0
2024-05-17 13:00:00,22.14,22.16,22.06,22.08,55218.0,22.14,22.16,22.06,22.08,55218.0
2024-05-17 13:30:00,22.09,22.1,21.99,22.0,66642.0,22.09,22.1,21.99,22.0,66642.0
2024-05-17 14:00:00,21.99,22.03,21.95,22.03,55601.0,21.99,22.03,21.95,22.03,55601.0
2024-05-17 14:30:00,22.02,22.06,21.98,22.03,57843.0,22.02,22.06,21.98,22.03,57843.0
2024-05-17 15:00:00,22.04,22.06,21.99,22.06,71058.0,22.04,22.06,21.99,22.06,71058.0
2024-05-17 15:30:00,22.06,22.19,21.87,21.91,578653.0,22.06,22.19,21.87,21.91,578653.0
2024-05-20 09:30:00,21.91,22.25,21.79,22.22,83683.0,21.91,22.25,21.79,22.22,83683.0
2024-05-20 10:00:00,22.19,22.28,22.05,22.13,111770.0,22.19,22.28,22.05,22.13,111770.0
2024-05-20 10:30:00,22.14,22.36,22.13,22.33,125997.0,22.14,22.36,22.13,22.33,125997.0
2024-05-20 11:00:00,22.33,22.66,22.29,22.66,169631.0,22.33,22.66,22.29,22.66,169631.0
2024-05-20 11:30:00,22.66,22.66,22.46,22.51,114895.0,22.66,22.66,22.46,22.51,114895.0
2024-05-20 12:00:00,22.5,22.52,22.4,22.52,62223.0,22.5,22.52,22.4,22.52,62223.0
2024-05-20 12:30:00,22.52,22.6,22.5,22.54,82186.0,22.52,22.6,22.5,22.54,82186.0
2024-05-20 13:00:00,22.54,22.71,22.52,22.58,77008.0,22.54,22.71,22.52,22.58,77008.0
2024-05-20 13:30:00,22.59,22.63,22.55,22.58,43308.0,22.59,22.63,22.55,22.58,43308.0
2024-05-20 14:00:00,22.57,22.61,22.52,22.59,63608.0,22.57,22.61,22.52,22.59,63608.0
2024-05-20 14:30:00,22.58,22.68,22.53,22.59,63735.0,22.58,22.68,22.53,22.59,63735.0
2024-05-20 15:00:00,22.58,22.65,22.56,22.61,84766.0,22.58,22.65,22.56,22.61,84766.0
2024-05-20 15:30:00,22.6,22.74,22.58,22.72,601234.0,22.6,22.74,22.58,22.72,601234.0
2024-05-21 09:30:00,22.71,23.02,22.64,22.85,99703.0,22.71,23.02,22.64,22.85,99703.0
2024-05-21 10:00:00,22.86,22.93,22.69,22.92,74332.0,22.86,22.93,22.69,22.92,74332.0
2024-05-21 10:30:00,22.92,22.98,22.79,22.81,95674.0,22.92,22.98,22.79,22.81,95674.0
2024-05-21 11:00:00,22.82,22.83,22.64,22.64,81299.0,22.82,22.83,22.64,22.64,81299.0
2024-05-21 11:30:00,22.64,22.65,22.47,22.48,68121.0,22.64,22.65,22.47,22.48,68121.0
2024-05-21 12:00:00,22.48,22.67,22.46,22.67,69395.0,22.48,22.67,22.46,22.67,69395.0
2024-05-21 12:30:00,22.67,22.7,22.59,22.6,59777.0,22.67,22.7,22.59,22.6,59777.0
2024-05-21 13:00:00,22.59,22.67,22.47,22.5,85599.0,22.59,22.67,22.47,22.5,85599.0
2024-05-21 13:30:00,22.5,22.56,22.47,22.55,91306.0,22.5,22.56,22.47,22.55,91306.0
2024-05-21 14:00:00,22.55,22.63,22.53,22.6,75821.0,22.55,22.63,22.53,22.6,75821.0
2024-05-21 14:30:00,22.61,22.71,22.59,22.71,72829.0,22.61,22.71,22.59,22.71,72829.0
2024-05-21 15:00:00,22.7,22.72,22.61,22.66,97770.0,22.7,22.72,22.61,22.66,97770.0
2024-05-21 15:30:00,22.66,22.92,22.64,22.92,622590.0,22.66,22.92,22.64,22.92,622590.0
2024-05-22 09:30:00,22.83,23.28,22.67,23.07,321281.0,22.83,23.28,22.67,23.07,321281.0
2024-05-22 10:00:00,23.09,23.4,23.09,23.19,182675.0,23.09,23.4,23.09,23.19,182675.0
2024-05-22 10:30:00,23.17,23.33,23.12,23.17,115752.0,23.17,23.33,23.12,23.17,115752.0
2024-05-22 11:00:00,23.17,23.2,22.9,22.92,85251.0,23.17,23.2,22.9,22.92,85251.0
2024-05-22 11:30:00,22.92,22.92,22.68,22.89,99559.0,22.92,22.92,22.68,22.89,99559.0
2024-05-22 12:00:00,22.89,22.95,22.85,22.94,56917.0,22.89,22.95,22.85,22.94,56917.0
2024-05-22 12:30:00,22.93,22.96,22.88,22.89,74053.0,22.93,22.96,22.88,22.89,74053.0
2024-05-22 13:00:00,22.9,22.91,22.82,22.86,38215.0,22.9,22.91,22.82,22.86,38215.0
2024-05-22 13:30:00,22.86,22.89,22.74,22.83,58096.0,22.86,22.89,22.74,22.83,58096.0
2024-05-22 14:00:00,22.84,22.88,22.58,22.61,105844.0,22.84,22.88,22.58,22.61,105844.0
2024-05-22 14:30:00,22.62,22.71,22.55,22.69,92335.0,22.62,22.71,22.55,22.69,92335.0
2024-05-22 15:00:00,22.68,22.74,22.63,22.73,85210.0,22.68,22.74,22.63,22.73,85210.0
2024-05-22 15:30:00,22.74,22.85,22.66,22.84,558663.0,22.74,22.85,22.66,22.84,558663.0
2024-05-23 09:30:00,22.71,22.9,22.16,22.63,137114.0,22.71,22.9,22.16,22.63,137114.0
2024-05-23 10:00:00,22.6,22.65,22.3,22.35,145653.0,22.6,22.65,22.3,22.35,145653.0
2024-05-23 10:30:00,22.36,22.52,22.27,22.45,119990.0,22.36,22.52,22.27,22.45,119990.0
2024-05-23 11:00:00,22.44,22.55,22.24,22.43,187068.0,22.44,22.55,22.24,22.43,187068.0
2024-05-23 11:30:00,22.45,22.46,22.29,22.42,71648.0,22.45,22.46,22.29,22.42,71648.0
2024-05-23 12:00:00,22.41,22.48,22.35,22.45,54794.0,22.41,22.48,22.35,22.45,54794.0
2024-05-23 12:30:00,22.46,22.51,22.29,22.29,62682.0,22.46,22.51,22.29,22.29,62682.0
2024-05-23 13:00:00,22.28,22.35,22.24,22.32,76417.0,22.28,22.35,22.24,22.32,76417.0
2024-05-23 13:30:00,22.32,22.32,22.03,22.08,76165.0,22.32,22.32,22.03,22.08,76165.0
2024-05-23 14:00:00,22.08,22.08,21.81,21.9,107853.0,22.08,22.08,21.81,21.9,107853.0
2024-05-23 14:30:00,21.89,21.98,21.86,21.93,81945.0,21.89,21.98,21.86,21.93,81945.0
2024-05-23 15:00:00,21.93,22.04,21.91,22.03,105523.0,21.93,22.04,21.91,22.03,105523.0
2024-05-23 15:30:00,22.03,22.03,21.84,21.91,570968.0,22.03,22.03,21.84,21.91,570968.0
2024-05-24 09:30:00,22.35,22.43,22.0,22.27,132772.0,22.35,22.43,22.0,22.27,132772.0
2024-05-24 10:00:00,22.28,22.52,22.25,22.51,94335.0,22.28,22.52,22.25,22.51,94335.0
2024-05-24 10:30:00,22.52,22.54,22.21,22.29,116310.0,22.52,22.54,22.21,22.29,116310.0
2024-05-24 11:00:00,22.28,22.55,22.28,22.52,86792.0,22.28,22.55,22.28,22.52,86792.0
2024-05-24 11:30:00,22.52,22.54,22.35,22.41,81955.0,22.52,22.54,22.35,22.41,81955.0
2024-05-24 12:00:00,22.4,22.42,22.33,22.37,55987.0,22.4,22.42,22.33,22.37,55987.0
2024-05-24 12:30:00,22.37,22.4,22.31,22.32,47704.0,22.37,22.4,22.31,22.32,47704.0
2024-05-24 13:00:00,22.32,22.41,22.3,22.37,51916.0,22.32,22.41,22.3,22.37,51916.0
2024-05-24 13:30:00,22.37,22.47,22.34,22.34,66614.0,22.37,22.47,22.34,22.34,66614.0
2024-05-24 14:00:00,22.34,22.34,22.18,22.23,92744.0,22.34,22.34,22.18,22.23,92744.0
2024-05-24 14:30:00,22.23,22.28,22.21,22.25,53005.0,22.23,22.28,22.21,22.25,53005.0
2024-05-24 15:00:00,22.24,22.27,22.16,22.25,73605.0,22.24,22.27,22.16,22.25,73605.0
2024-05-24 15:30:00,22.25,22.25,22.04,22.07,433284.0,22.25,22.25,22.04,22.07,433284.0
2024-05-28 09:30:00,22.2,22.99,22.15,22.85,345295.0,22.2,22.99,22.15,22.85,345295.0
2024-05-28 10:00:00,22.85,22.97,22.61,22.77,282758.0,22.85,22.97,22.61,22.77,282758.0
2024-05-28 10:30:00,22.78,23.0,22.73,22.92,199202.0,22.78,23.0,22.73,22.92,199202.0
2024-05-28 11:00:00,22.93,23.4,22.91,23.25,255258.0,22.93,23.4,22.91,23.25,255258.0
2024-05-28 11:30:00,23.25,23.37,23.13,23.35,186836.0,23.25,23.37,23.13,23.35,186836.0
2024-05-28 12:00:00,23.35,23.46,23.29,23.35,127235.0,23.35,23.46,23.29,23.35,127235.0
2024-05-28 12:30:00,23.35,23.42,23.22,23.23,115160.0,23.35,23.42,23.22,23.23,115160.0
2024-05-28 13:00:00,23.25,23.35,23.17,23.22,109850.0,23.25,23.35,23.17,23.22,109850.0
2024-05-28 13:30:00,23.22,23.41,23.18,23.25,156736.0,23.22,23.41,23.18,23.25,156736.0
2024-05-28 14:00:00,23.24,23.28,23.05,23.07,124841.0,23.24,23.28,23.05,23.07,124841.0
2024-05-28 14:30:00,23.07,23.17,23.04,23.1,148344.0,23.07,23.17,23.04,23.1,148344.0
2024-05-28 15:00:00,23.1,23.21,23.04,23.1,158051.0,23.1,23.21,23.04,23.1,158051.0
2024-05-28 15:30:00,23.1,23.18,23.02,23.02,639200.0,23.1,23.18,23.02,23.02,639200.0
2024-05-29 09:30:00,22.92,23.37,22.87,23.28,333180.0,22.92,23.37,22.87,23.28,333180.0
2024-05-29 10:00:00,23.28,23.33,22.94,23.33,234659.0,23.28,23.33,22.94,23.33,234659.0
2024-05-29 10:30:00,23.34,23.37,23.04,23.06,204993.0,23.34,23.37,23.04,23.06,204993.0
2024-05-29 11:00:00,23.06,23.1,22.91,23.05,398020.0,23.06,23.1,22.91,23.05,398020.0
2024-05-29 11:30:00,23.05,23.05,22.7,22.84,211260.0,23.05,23.05,22.7,22.84,211260.0
2024-05-29 12:00:00,22.84,22.84,22.66,22.77,183312.0,22.84,22.84,22.66,22.77,183312.0
2024-05-29 12:30:00,22.77,22.9,22.71,22.86,436623.0,22.77,22.9,22.71,22.86,436623.0
2024-05-29 13:00:00,22.85,22.91,22.73,22.9,121406.0,22.85,22.91,22.73,22.9,121406.0
2024-05-29 13:30:00,22.9,22.98,22.79,22.93,230370.0,22.9,22.98,22.79,22.93,230370.0
2024-05-29 14:00:00,22.92,22.96,22.71,22.79,199197.0,22.92,22.96,22.71,22.79,199197.0
2024-05-29 14:30:00,22.8,22.84,22.72,22.75,166647.0,22.8,22.84,22.72,22.75,166647.0
2024-05-29 15:00:00,22.75,22.75,22.58,22.63,236591.0,22.75,22.75,22.58,22.63,236591.0
2024-05-29 15:30:00,22.63,22.76,22.48,22.53,1108066.0,22.63,22.76,22.48,22.53,1108066.0
2024-05-30 09:30:00,25.7,29.72,25.7,28.75,4383486.0,25.7,29.72,25.7,28.75,4383486.0
2024-05-30 10:00:00,28.74,29.01,28.11,28.44,1835789.0,28.74,29.01,28.11,28.44,1835789.0
2024-05-30 10:30:00,28.46,28.85,28.17,28.25,980342.0,28.46,28.85,28.17,28.25,980342.0
2024-05-30 11:00:00,28.21,28.23,27.52,27.57,1434517.0,28.21,28.23,27.52,27.57,1434517.0
2024-05-30 11:30:00,27.56,27.99,26.86,26.87,1320979.0,27.56,27.99,26.86,26.87,1320979.0
2024-05-30 12:00:00,26.88,27.15,26.41,27.05,1195205.0,26.88,27.15,26.41,27.05,1195205.0
2024-05-30 12:30:00,27.01,27.18,26.44,26.71,654320.0,27.01,27.18,26.44,26.71,654320.0
2024-05-30 13:00:00,26.69,26.98,26.5,26.77,376835.0,26.69,26.98,26.5,26.77,376835.0
2024-05-30 13:30:00,26.77,26.78,26.53,26.69,380161.0,26.77,26.78,26.53,26.69,380161.0
2024-05-30 14:00:00,26.68,26.92,26.62,26.76,383159.0,26.68,26.92,26.62,26.76,383159.0
2024-05-30 14:30:00,26.76,26.79,26.31,26.32,665365.0,26.76,26.79,26.31,26.32,665365.0
2024-05-30 15:00:00,26.31,26.62,25.94,26.02,693574.0,26.31,26.62,25.94,26.02,693574.0
2024-05-30 15:30:00,26.02,26.29,25.75,25.88,1549857.0,26.02,26.29,25.75,25.88,1549857.0
2024-05-31 09:30:00,26.2,26.69,25.57,25.7,605221.0,26.2,26.69,25.57,25.7,605221.0
2024-05-31 10:00:00,25.69,25.82,25.35,25.41,421242.0,25.69,25.82,25.35,25.41,421242.0
2024-05-31 10:30:00,25.42,26.01,25.36,25.85,501695.0,25.42,26.01,25.36,25.85,501695.0
2024-05-31 11:00:00,25.89,26.3,25.74,26.19,197909.0,25.89,26.3,25.74,26.19,197909.0
2024-05-31 11:30:00,26.2,26.33,26.11,26.14,136663.0,26.2,26.33,26.11,26.14,136663.0
2024-05-31 12:00:00,26.15,26.15,25.89,26.14,162262.0,26.15,26.15,25.89,26.14,162262.0
2024-05-31 12:30:00,26.14,26.48,26.13,26.46,155311.0,26.14,26.48,26.13,26.46,155311.0
2024-05-31 13:00:00,26.46,26.86,26.45,26.75,293165.0,26.46,26.86,26.45,26.75,293165.0
2024-05-31 13:30:00,26.75,26.98,26.65,26.97,218356.0,26.75,26.98,26.65,26.97,218356.0
2024-05-31 14:00:00,26.97,27.09,26.89,27.05,165182.0,26.97,27.09,26.89,27.05,165182.0
2024-05-31 14:30:00,27.07,27.23,27.03,27.16,158302.0,27.07,27.23,27.03,27.16,158302.0
2024-05-31 15:00:00,27.16,27.39,27.06,27.27,289166.0,27.16,27.39,27.06,27.27,289166.0
2024-05-31 15:30:00,27.26,27.8,27.12,27.74,1115901.0,27.26,27.8,27.12,27.74,1115901.0
2024-06-03 09:30:00,27.76,28.4,27.54,27.63,380842.0,27.76,28.4,27.54,27.63,380842.0
2024-06-03 10:00:00,27.64,28.49,27.63,28.36,162511.0,27.64,28.49,27.63,28.36,162511.0
2024-06-03 10:30:00,28.37,28.6,28.13,28.35,295468.0,28.37,28.6,28.13,28.35,295468.0
2024-06-03 11:00:00,28.35,28.5,28.23,28.36,88049.0,28.35,28.5,28.23,28.36,88049.0
2024-06-03 11:30:00,28.36,28.41,28.06,28.16,122543.0,28.36,28.41,28.06,28.16,122543.0
2024-06-03 12:00:00,28.18,28.22,27.65,27.9,127590.0,28.18,28.22,27.65,27.9,127590.0
2024-06-03 12:30:00,27.89,28.07,27.79,28.0,75274.0,27.89,28.07,27.79,28.0,75274.0
2024-06-03 13:00:00,27.97,28.07,27.87,28.07,74401.0,27.97,28.07,27.87,28.07,74401.0
2024-06-03 13:30:00,28.06,28.22,28.04,28.18,59255.0,28.06,28.22,28.04,28.18,59255.0
2024-06-03 14:00:00,28.17,28.22,28.06,28.21,72030.0,28.17,28.22,28.06,28.21,72030.0
2024-06-03 14:30:00,28.23,28.31,28.16,28.17,100095.0,28.23,28.31,28.16,28.17,100095.0
2024-06-03 15:00:00,28.17,28.2,28.02,28.09,95156.0,28.17,28.2,28.02,28.09,95156.0
2024-06-03 15:30:00,28.09,28.17,27.95,27.96,656877.0,28.09,28.17,27.95,27.96,656877.0
2024-06-04 09:30:00,27.58,28.0,27.21,27.32,173074.0,27.58,28.0,27.21,27.32,173074.0
2024-06-04 10:00:00,27.32,27.62,27.27,27.5,98256.0,27.32,27.62,27.27,27.5,98256.0
2024-06-04 10:30:00,27.51,27.63,27.5,27.56,76084.0,27.51,27.63,27.5,27.56,76084.0
2024-06-04 11:00:00,27.57,27.74,27.11,27.14,271794.0,27.57,27.74,27.11,27.14,271794.0
2024-06-04 11:30:00,27.14,27.25,27.05,27.18,68081.0,27.14,27.25,27.05,27.18,68081.0
2024-06-04 12:00:00,27.18,27.32,27.11,27.14,51944.0,27.18,27.32,27.11,27.14,51944.0
2024-06-04 12:30:00,27.15,27.34,27.14,27.25,94114.0,27.15,27.34,27.14,27.25,94114.0
2024-06-04 13:00:00,27.24,27.24,27.13,27.21,44169.0,27.24,27.24,27.13,27.21,44169.0
2024-06-04 13:30:00,27.22,27.22,27.09,27.11,33685.0,27.22,27.22,27.09,27.11,33685.0
2024-06-04 14:00:00,27.1,27.38,27.08,27.3,91260.0,27.1,27.38,27.08,27.3,91260.0
2024-06-04 14:30:00,27.32,27.32,27.07,27.08,66198.0,27.32,27.32,27.07,27.08,66198.0
2024-06-04 15:00:00,27.07,27.14,26.97,27.08,96030.0,27.07,27.14,26.97,27.08,96030.0
2024-06-04 15:30:00,27.08,27.22,26.99,27.19,501753.0,27.08,27.22,26.99,27.19,501753.0
2024-06-05 09:30:00,27.22,27.22,26.58,26.7,126120.0,27.22,27.22,26.58,26.7,126120.0
2024-06-05 10:00:00,26.68,26.81,26.48,26.67,77086.0,26.68,26.81,26.48,26.67,77086.0
2024-06-05 10:30:00,26.68,26.81,26.6,26.6,75935.0,26.68,26.81,26.6,26.6,75935.0
2024-06-05 11:00:00,26.6,26.89,26.6,26.87,64157.0,26.6,26.89,26.6,26.87,64157.0
2024-06-05 11:30:00,26.86,26.96,26.81,26.83,59520.0,26.86,26.96,26.81,26.83,59520.0
2024-06-05 12:00:00,26.84,26.92,26.76,26.78,34425.0,26.84,26.92,26.76,26.78,34425.0
2024-06-05 12:30:00,26.77,26.85,26.6,26.82,66489.0,26.77,26.85,26.6,26.82,66489.0
2024-06-05 13:00:00,26.81,26.92,26.76,26.87,78041.0,26.81,26.92,26.76,26.87,78041.0
2024-06-05 13:30:00,26.87,26.87,26.77,26.85,37713.0,26.87,26.87,26.77,26.85,37713.0
2024-06-05 14:00:00,26.84,26.9,26.81,26.87,38551.0,26.84,26.9,26.81,26.87,38551.0
2024-06-05 14:30:00,26.87,26.88,26.67,26.71,65968.0,26.87,26.88,26.67,26.71,65968.0
2024-06-05 15:00:00,26.7,26.73,26.62,26.65,65989.0,26.7,26.73,26.62,26.65,65989.0
2024-06-05 15:30:00,26.65,26.98,26.6,26.96,394696.0,26.65,26.98,26.6,26.96,394696.0
2024-06-06 09:30:00,26.75,26.93,26.16,26.34,195238.0,26.75,26.93,26.16,26.34,195238.0
2024-06-06 10:00:00,26.34,26.44,26.19,26.25,103729.0,26.34,26.44,26.19,26.25,103729.0
2024-06-06 10:30:00,26.25,26.48,26.21,26.22,109462.0,26.25,26.48,26.21,26.22,109462.0
2024-06-06 11:00:00,26.24,26.33,26.2,26.28,48506.0,26.24,26.33,26.2,26.28,48506.0
2024-06-06 11:30:00,26.28,26.3,26.09,26.09,56778.0,26.28,26.3,26.09,26.09,56778.0
2024-06-06 12:00:00,26.08,26.11,25.92,25.94,140789.0,26.08,26.11,25.92,25.94,140789.0
2024-06-06 12:30:00,25.94,26.02,25.9,25.94,50906.0,25.94,26.02,25.9,25.94,50906.0
2024-06-06 13:00:00,25.94,26.08,25.89,26.08,74178.0,25.94,26.08,25.89,26.08,74178.0
2024-06-06 13:30:00,26.08,26.31,26.05,26.1,116996.0,26.08,26.31,26.05,26.1,116996.0
2024-06-06 14:00:00,26.1,26.13,25.86,25.93,107246.0,26.1,26.13,25.86,25.93,107246.0
2024-06-06 14:30:00,25.93,25.96,25.89,25.93,56097.0,25.93,25.96,25.89,25.93,56097.0
2024-06-06 15:00:00,25.93,25.97,25.85,25.95,72513.0,25.93,25.97,25.85,25.95,72513.0
2024-06-06 15:30:00,25.95,25.96,25.78,25.87,346399.0,25.95,25.96,25.78,25.87,346399.0
2024-06-07 09:30:00,25.55,25.84,25.5,25.84,93993.0,25.55,25.84,25.5,25.84,93993.0
2024-06-07 10:00:00,25.83,25.95,25.73,25.92,73221.0,25.83,25.95,25.73,25.92,73221.0
2024-06-07 10:30:00,25.93,26.11,25.89,25.89,89661.0,25.93,26.11,25.89,25.89,89661.0
2024-06-07 11:00:00,25.9,25.92,25.73,25.77,67611.0,25.9,25.92,25.73,25.77,67611.0
2024-06-07 11:30:00,25.78,25.82,25.74,25.82,45921.0,25.78,25.82,25.74,25.82,45921.0
2024-06-07 12:00:00,25.82,25.9,25.79,25.88,47623.0,25.82,25.9,25.79,25.88,47623.0
2024-06-07 12:30:00,25.89,25.91,25.79,25.83,35633.0,25.89,25.91,25.79,25.83,35633.0
2024-06-07 13:00:00,25.85,25.94,25.79,25.81,46214.0,25.85,25.94,25.79,25.81,46214.0
2024-06-07 13:30:00,25.82,25.82,25.71,25.77,60120.0,25.82,25.82,25.71,25.77,60120.0
2024-06-07 14:00:00,25.75,25.76,25.53,25.64,59579.0,25.75,25.76,25.53,25.64,59579.0
2024-06-07 14:30:00,25.64,25.68,25.61,25.63,45194.0,25.64,25.68,25.61,25.63,45194.0
2024-06-07 15:00:00,25.63,25.68,25.55,25.68,106332.0,25.63,25.68,25.55,25.68,106332.0
2024-06-07 15:30:00,25.68,25.73,25.61,25.68,415265.0,25.68,25.73,25.61,25.68,415265.0
2024-06-10 09:30:00,25.43,25.55,25.2,25.3,130237.0,25.43,25.55,25.2,25.3,130237.0
2024-06-10 10:00:00,25.3,25.36,25.11,25.17,136474.0,25.3,25.36,25.11,25.17,136474.0
2024-06-10 10:30:00,25.17,25.25,25.1,25.25,121504.0,25.17,25.25,25.1,25.25,121504.0
2024-06-10 11:00:00,25.25,25.25,24.86,24.96,127706.0,25.25,25.25,24.86,24.96,127706.0
2024-06-10 11:30:00,24.95,25.03,24.92,24.94,75423.0,24.95,25.03,24.92,24.94,75423.0
2024-06-10 12:00:00,24.95,25.0,24.81,24.81,64667.0,24.95,25.0,24.81,24.81,64667.0
2024-06-10 12:30:00,24.82,24.98,24.82,24.96,55869.0,24.82,24.98,24.82,24.96,55869.0
2024-06-10 13:00:00,24.94,25.0,24.84,24.95,84032.0,24.94,25.0,24.84,24.95,84032.0
2024-06-10 13:30:00,24.94,25.04,24.91,24.94,66699.0,24.94,25.04,24.91,24.94,66699.0
2024-06-10 14:00:00,24.93,24.93,24.83,24.89,101032.0,24.93,24.93,24.83,24.89,101032.0
2024-06-10 14:30:00,24.89,25.03,24.82,25.02,110190.0,24.89,25.03,24.82,25.02,110190.0
2024-06-10 15:00:00,25.02,25.09,24.87,25.0,143578.0,25.02,25.09,24.87,25.0,143578.0
2024-06-10 15:30:00,25.0,25.02,24.85,24.96,387739.0,25.0,25.02,24.85,24.96,387739.0
2024-06-11 09:30:00,24.67,24.86,24.37,24.67,138312.0,24.67,24.86,24.37,24.67,138312.0
2024-06-11 10:00:00,24.68,24.86,24.64,24.64,109608.0,24.68,24.86,24.64,24.64,109608.0
2024-06-11 10:30:00,24.65,24.87,24.58,24.87,104802.0,24.65,24.87,24.58,24.87,104802.0
2024-06-11 11:00:00,24.86,24.86,24.78,24.83,63265.0,24.86,24.86,24.78,24.83,63265.0
2024-06-11 11:30:00,24.84,25.03,24.74,25.02,73694.0,24.84,25.03,24.74,25.02,73694.0
2024-06-11 12:00:00,25.02,25.1,24.97,25.02,61522.0,25.02,25.1,24.97,25.02,61522.0
2024-06-11 12:30:00,25.03,25.13,24.99,25.01,72727.0,25.03,25.13,24.99,25.01,72727.0
2024-06-11 13:00:00,25.0,25.06,24.85,24.88,28549.0,25.0,25.06,24.85,24.88,28549.0
2024-06-11 13:30:00,24.88,24.97,24.86,24.94,46285.0,24.88,24.97,24.86,24.94,46285.0
2024-06-11 14:00:00,24.94,25.0,24.86,24.9,41028.0,24.94,25.0,24.86,24.9,41028.0
2024-06-11 14:30:00,24.89,24.92,24.81,24.85,64232.0,24.89,24.92,24.81,24.85,64232.0
2024-06-11 15:00:00,24.85,25.1,24.84,25.02,155777.0,24.85,25.1,24.84,25.02,155777.0
2024-06-11 15:30:00,25.02,25.22,25.01,25.2,354808.0,25.02,25.22,25.01,25.2,354808.0
2024-06-12 09:30:00,25.62,26.0,25.62,25.72,151516.0,25.62,26.0,25.62,25.72,151516.0
2024-06-12 10:00:00,25.73,25.95,25.7,25.89,87403.0,25.73,25.95,25.7,25.89,87403.0
2024-06-12 10:30:00,25.88,26.02,25.72,25.72,84661.0,25.88,26.02,25.72,25.72,84661.0
2024-06-12 11:00:00,25.72,25.81,25.6,25.71,53434.0,25.72,25.81,25.6,25.71,53434.0
2024-06-12 11:30:00,25.72,25.75,25.63,25.69,44659.0,25.72,25.75,25.63,25.69,44659.0
2024-06-12 12:00:00,25.68,25.69,25.58,25.63,35437.0,25.68,25.69,25.58,25.63,35437.0
2024-06-12 12:30:00,25.62,25.64,25.46,25.6,94818.0,25.62,25.64,25.46,25.6,94818.0
2024-06-12 13:00:00,25.61,25.83,25.61,25.82,99140.0,25.61,25.83,25.61,25.82,99140.0
2024-06-12 13:30:00,25.82,25.84,25.68,25.82,62734.0,25.82,25.84,25.68,25.82,62734.0
2024-06-12 14:00:00,25.81,25.81,25.53,25.77,43132.0,25.81,25.81,25.53,25.77,43132.0
2024-06-12 14:30:00,25.78,25.89,25.63,25.7,76189.0,25.78,25.89,25.63,25.7,76189.0
2024-06-12 15:00:00,25.7,25.76,25.48,25.48,85581.0,25.7,25.76,25.48,25.48,85581.0
2024-06-12 15:30:00,25.46,25.6,25.39,25.53,334937.0,25.46,25.6,25.39,25.53,334937.0
2024-06-13 09:30:00,25.25,25.48,24.76,25.16,140349.0,25.25,25.48,24.76,25.16,140349.0
2024-06-13 10:00:00,25.12,25.46,25.11,25.29,119719.0,25.12,25.46,25.11,25.29,119719.0
2024-06-13 10:30:00,25.3,25.47,25.25,25.41,53764.0,25.3,25.47,25.25,25.41,53764.0
2024-06-13 11:00:00,25.41,25.55,25.35,25.35,52704.0,25.41,25.55,25.35,25.35,52704.0
2024-06-13 11:30:00,25.36,25.44,25.32,25.32,33027.0,25.36,25.44,25.32,25.32,33027.0
2024-06-13 12:00:00,25.3,25.34,25.25,25.29,57986.0,25.3,25.34,25.25,25.29,57986.0
2024-06-13 12:30:00,25.29,25.3,25.2,25.21,70843.0,25.29,25.3,25.2,25.21,70843.0
2024-06-13 13:00:00,25.2,25.26,25.11,25.12,71379.0,25.2,25.26,25.11,25.12,71379.0
2024-06-13 13:30:00,25.11,25.15,25.06,25.07,78872.0,25.11,25.15,25.06,25.07,78872.0
2024-06-13 14:00:00,25.07,25.13,25.06,25.12,59475.0,25.07,25.13,25.06,25.12,59475.0
2024-06-13 14:30:00,25.11,25.19,25.08,25.18,64295.0,25.11,25.19,25.08,25.18,64295.0
2024-06-13 15:00:00,25.17,25.17,25.05,25.11,135880.0,25.17,25.17,25.05,25.11,135880.0
2024-06-13 15:30:00,25.1,25.11,24.89,25.06,575677.0,25.1,25.11,24.89,25.06,575677.0
2024-06-14 09:30:00,24.78,25.03,24.76,24.84,58064.0,24.78,25.03,24.76,24.84,58064.0
2024-06-14 10:00:00,24.81,25.04,24.7,24.98,81191.0,24.81,25.04,24.7,24.98,81191.0
2024-06-14 10:30:00,24.98,24.98,24.59,24.59,64212.0,24.98,24.98,24.59,24.59,64212.0
2024-06-14 11:00:00,24.59,24.64,24.47,24.56,83926.0,24.59,24.64,24.47,24.56,83926.0
2024-06-14 11:30:00,24.55,24.64,24.44,24.63,47037.0,24.55,24.64,24.44,24.63,47037.0
2024-06-14 12:00:00,24.64,24.64,24.47,24.48,41653.0,24.64,24.64,24.47,24.48,41653.0
2024-06-14 12:30:00,24.48,24.6,24.47,24.51,30312.0,24.48,24.6,24.47,24.51,30312.0
2024-06-14 13:00:00,24.51,24.52,24.34,24.35,55109.0,24.51,24.52,24.34,24.35,55109.0
2024-06-14 13:30:00,24.34,24.38,24.23,24.26,56960.0,24.34,24.38,24.23,24.26,56960.0
2024-06-14 14:00:00,24.25,24.33,24.21,24.27,29808.0,24.25,24.33,24.21,24.27,29808.0
2024-06-14 14:30:00,24.27,24.28,24.18,24.22,54059.0,24.27,24.28,24.18,24.22,54059.0
2024-06-14 15:00:00,24.22,24.27,24.16,24.18,64129.0,24.22,24.27,24.16,24.18,64129.0
2024-06-14 15:30:00,24.17,24.23,24.09,24.11,319531.0,24.17,24.23,24.09,24.11,319531.0
2024-06-17 09:30:00,24.13,24.23,23.86,23.88,84736.0,24.13,24.23,23.86,23.88,84736.0
2024-06-17 10:00:00,23.87,23.87,23.53,23.63,140639.0,23.87,23.87,23.53,23.63,140639.0
2024-06-17 10:30:00,23.62,23.75,23.57,23.68,60539.0,23.62,23.75,23.57,23.68,60539.0
2024-06-17 11:00:00,23.68,23.88,23.52,23.85,62423.0,23.68,23.88,23.52,23.85,62423.0
2024-06-17 11:30:00,23.85,23.87,23.74,23.78,63815.0,23.85,23.87,23.74,23.78,63815.0
2024-06-17 12:00:00,23.77,23.99,23.77,23.99,58632.0,23.77,23.99,23.77,23.99,58632.0
2024-06-17 12:30:00,23.99,24.07,23.88,24.0,65693.0,23.99,24.07,23.88,24.0,65693.0
2024-06-17 13:00:00,24.0,24.02,23.92,24.01,53299.0,24.0,24.02,23.92,24.01,53299.0
2024-06-17 13:30:00,24.01,24.16,24.0,24.1,58821.0,24.01,24.16,24.0,24.1,58821.0
2024-06-17 14:00:00,24.09,24.13,23.97,23.98,73635.0,24.09,24.13,23.97,23.98,73635.0
2024-06-17 14:30:00,23.98,24.08,23.91,24.06,66384.0,23.98,24.08,23.91,24.06,66384.0
2024-06-17 15:00:00,24.06,24.3,24.05,24.25,119503.0,24.06,24.3,24.05,24.25,119503.0
2024-06-17 15:30:00,24.27,24.41,24.23,24.33,418656.0,24.27,24.41,24.23,24.33,418656.0
2024-06-18 09:30:00,24.31,24.51,24.15,24.2,87600.0,24.31,24.51,24.15,24.2,87600.0
2024-06-18 10:00:00,24.2,24.45,24.2,24.42,89444.0,24.2,24.45,24.2,24.42,89444.0
2024-06-18 10:30:00,24.42,24.57,24.25,24.27,83377.0,24.42,24.57,24.25,24.27,83377.0
2024-06-18 11:00:00,24.26,24.36,24.17,24.27,56472.0,24.26,24.36,24.17,24.27,56472.0
2024-06-18 11:30:00,24.27,24.5,24.25,24.5,54559.0,24.27,24.5,24.25,24.5,54559.0
2024-06-18 12:00:00,24.5,24.58,24.49,24.54,49579.0,24.5,24.58,24.49,24.54,49579.0
2024-06-18 12:30:00,24.54,24.63,24.48,24.61,76104.0,24.54,24.63,24.48,24.61,76104.0
2024-06-18 13:00:00,24.6,24.65,24.39,24.62,77504.0,24.6,24.65,24.39,24.62,77504.0
2024-06-18 13:30:00,24.61,24.74,24.56,24.72,75001.0,24.61,24.74,24.56,24.72,75001.0
2024-06-18 14:00:00,24.71,24.76,24.65,24.71,62785.0,24.71,24.76,24.65,24.71,62785.0
2024-06-18 14:30:00,24.72,24.86,24.7,24.81,93521.0,24.72,24.86,24.7,24.81,93521.0
2024-06-18 15:00:00,24.82,24.92,24.75,24.87,90928.0,24.82,24.92,24.75,24.87,90928.0
2024-06-18 15:30:00,24.86,25.12,24.81,25.11,495495.0,24.86,25.12,24.81,25.11,495495.0
2024-06-20 09:30:00,25.0,25.65,24.87,25.51,134992.0,25.0,25.65,24.87,25.51,134992.0
2024-06-20 10:00:00,25.55,25.74,25.3,25.65,117436.0,25.55,25.74,25.3,25.65,117436.0
2024-06-20 10:30:00,25.66,25.7,25.42,25.61,127178.0,25.66,25.7,25.42,25.61,127178.0
2024-06-20 11:00:00,25.6,25.74,25.56,25.74,69169.0,25.6,25.74,25.56,25.74,69169.0
2024-06-20 11:30:00,25.74,25.84,25.68,25.79,79808.0,25.74,25.84,25.68,25.79,79808.0
2024-06-20 12:00:00,25.78,25.83,25.73,25.77,61020.0,25.78,25.83,25.73,25.77,61020.0
2024-06-20 12:30:00,25.77,25.91,25.66,25.89,67697.0,25.77,25.91,25.66,25.89,67697.0
2024-06-20 13:00:00,25.89,25.95,25.75,25.89,121645.0,25.89,25.95,25.75,25.89,121645.0
2024-06-20 13:30:00,25.89,26.06,25.82,26.03,73111.0,25.89,26.06,25.82,26.03,73111.0
2024-06-20 14:00:00,26.02,26.15,25.99,26.14,86238.0,26.02,26.15,25.99,26.14,86238.0
2024-06-20 14:30:00,26.16,26.23,26.09,26.2,78996.0,26.16,26.23,26.09,26.2,78996.0
2024-06-20 15:00:00,26.18,26.27,26.11,26.24,73591.0,26.18,26.27,26.11,26.24,73591.0
2024-06-20 15:30:00,26.23,26.27,26.01,26.01,412430.0,26.23,26.27,26.01,26.01,412430.0
2024-06-21 09:30:00,25.75,26.05,25.69,25.87,278511.0,25.75,26.05,25.69,25.87,278511.0
2024-06-21 10:00:00,25.89,25.96,25.74,25.92,70835.0,25.89,25.96,25.74,25.92,70835.0
2024-06-21 10:30:00,25.92,26.02,25.81,25.9,58825.0,25.92,26.02,25.81,25.9,58825.0
2024-06-21 11:00:00,25.89,25.91,25.66,25.76,56526.0,25.89,25.91,25.66,25.76,56526.0
2024-06-21 11:30:00,25.75,25.79,25.68,25.73,52800.0,25.75,25.79,25.68,25.73,52800.0
2024-06-21 12:00:00,25.74,25.77,25.54,25.56,82570.0,25.74,25.77,25.54,25.56,82570.0
2024-06-21 12:30:00,25.56,25.69,25.56,25.62,27932.0,25.56,25.69,25.56,25.62,27932.0
2024-06-21 13:00:00,25.62,25.66,25.52,25.54,30605.0,25.62,25.66,25.52,25.54,30605.0
2024-06-21 13:30:00,25.52,25.57,25.45,25.49,47119.0,25.52,25.57,25.45,25.49,47119.0
2024-06-21 14:00:00,25.49,25.58,25.46,25.49,61367.0,25.49,25.58,25.46,25.49,61367.0
2024-06-21 14:30:00,25.49,25.49,25.19,25.21,113088.0,25.49,25.49,25.19,25.21,113088.0
2024-06-21 15:00:00,25.2,25.39,25.2,25.3,83682.0,25.2,25.39,25.2,25.3,83682.0
2024-06-21 15:30:00,25.3,25.45,25.28,25.43,347958.0,25.3,25.45,25.28,25.43,347958.0
2024-06-24 09:30:00,25.63,26.38,25.43,26.08,163624.0,25.63,26.38,25.43,26.08,163624.0
2024-06-24 10:00:00,26.07,26.17,25.9,26.07,126525.0,26.07,26.17,25.9,26.07,126525.0
2024-06-24 10:30:00,26.07,26.47,26.07,26.39,135629.0,26.07,26.47,26.07,26.39,135629.0
2024-06-24 11:00:00,26.35,26.66,26.27,26.62,89098.0,26.35,26.66,26.27,26.62,89098.0
2024-06-24 11:30:00,26.61,26.73,26.54,26.66,103694.0,26.61,26.73,26.54,26.66,103694.0
2024-06-24 12:00:00,26.67,26.75,26.53,26.71,101044.0,26.67,26.75,26.53,26.71,101044.0
2024-06-24 12:30:00,26.71,26.73,26.32,26.35,73527.0,26.71,26.73,26.32,26.35,73527.0
2024-06-24 13:00:00,26.35,26.38,26.23,26.3,60326.0,26.35,26.38,26.23,26.3,60326.0
2024-06-24 13:30:00,26.31,26.38,26.25,26.35,50785.0,26.31,26.38,26.25,26.35,50785.0
2024-06-24 14:00:00,26.36,26.4,26.27,26.37,47219.0,26.36,26.4,26.27,26.37,47219.0
2024-06-24 14:30:00,26.38,26.58,26.36,26.57,66791.0,26.38,26.58,26.36,26.57,66791.0
2024-06-24 15:00:00,26.58,26.73,26.55,26.69,149032.0,26.58,26.73,26.55,26.69,149032.0
2024-06-24 15:30:00,26.69,26.73,26.62,26.67,476969.0,26.69,26.73,26.62,26.67,476969.0
2024-06-25 09:30:00,26.66,26.87,26.43,26.53,88186.0,26.66,26.87,26.43,26.53,88186.0
2024-06-25 10:00:00,26.5,26.74,26.47,26.69,80301.0,26.5,26.74,26.47,26.69,80301.0
2024-06-25 10:30:00,26.7,26.77,26.59,26.67,65913.0,26.7,26.77,26.59,26.67,65913.0
2024-06-25 11:00:00,26.67,26.7,26.54,26.63,65337.0,26.67,26.7,26.54,26.63,65337.0
2024-06-25 11:30:00,26.62,26.68,26.47,26.53,87098.0,26.62,26.68,26.47,26.53,87098.0
2024-06-25 12:00:00,26.52,26.59,26.43,26.49,42492.0,26.52,26.59,26.43,26.49,42492.0
2024-06-25 12:30:00,26.48,26.51,26.41,26.45,50521.0,26.48,26.51,26.41,26.45,50521.0
2024-06-25 13:00:00,26.44,26.45,26.27,26.4,63942.0,26.44,26.45,26.27,26.4,63942.0
2024-06-25 13:30:00,26.4,26.45,26.35,26.38,47396.0,26.4,26.45,26.35,26.38,47396.0
2024-06-25 14:00:00,26.38,26.44,26.35,26.44,54067.0,26.38,26.44,26.35,26.44,54067.0
2024-06-25 14:30:00,26.43,26.44,26.36,26.39,68157.0,26.43,26.44,26.36,26.39,68157.0
2024-06-25 15:00:00,26.39,26.4,26.24,26.33,82493.0,26.39,26.4,26.24,26.33,82493.0
2024-06-25 15:30:00,26.33,26.51,26.14,26.5,491590.0,26.33,26.51,26.14,26.5,491590.0
2024-06-26 09:30:00,26.34,26.45,25.89,25.95,90656.0,26.34,26.45,25.89,25.95,90656.0
2024-06-26 10:00:00,25.95,25.95,25.58,25.6,111866.0,25.95,25.95,25.58,25.6,111866.0
2024-06-26 10:30:00,25.59,25.62,25.34,25.56,171438.0,25.59,25.62,25.34,25.56,171438.0
2024-06-26 11:00:00,25.57,25.88,25.57,25.8,156047.0,25.57,25.88,25.57,25.8,156047.0
2024-06-26 11:30:00,25.82,26.03,25.82,25.97,100234.0,25.82,26.03,25.82,25.97,100234.0
2024-06-26 12:00:00,25.98,26.0,25.82,25.83,106078.0,25.98,26.0,25.82,25.83,106078.0
2024-06-26 12:30:00,25.84,25.95,25.81,25.88,68687.0,25.84,25.95,25.81,25.88,68687.0
2024-06-26 13:00:00,25.88,25.92,25.81,25.91,52200.0,25.88,25.92,25.81,25.91,52200.0
2024-06-26 13:30:00,25.91,25.93,25.83,25.85,157599.0,25.91,25.93,25.83,25.85,157599.0
2024-06-26 14:00:00,25.84,25.9,25.82,25.89,43517.0,25.84,25.9,25.82,25.89,43517.0
2024-06-26 14:30:00,25.89,25.95,25.85,25.92,116959.0,25.89,25.95,25.85,25.92,116959.0
2024-06-26 15:00:00,25.9,25.96,25.77,25.77,234904.0,25.9,25.96,25.77,25.77,234904.0
2024-06-26 15:30:00,25.78,26.06,25.76,26.03,447071.0,25.78,26.06,25.76,26.03,447071.0
2024-06-27 09:30:00,25.66,26.04,25.34,25.51,116163.0,25.66,26.04,25.34,25.51,116163.0
2024-06-27 10:00:00,25.53,25.57,25.41,25.53,48130.0,25.53,25.57,25.41,25.53,48130.0
2024-06-27 10:30:00,25.52,25.6,25.36,25.42,94754.0,25.52,25.6,25.36,25.42,94754.0
2024-06-27 11:00:00,25.41,25.46,25.28,25.3,49353.0,25.41,25.46,25.28,25.3,49353.0
2024-06-27 11:30:00,25.3,25.61,25.26,25.6,42631.0,25.3,25.61,25.26,25.6,42631.0
2024-06-27 12:00:00,25.6,25.73,25.55,25.69,74189.0,25.6,25.73,25.55,25.69,74189.0
2024-06-27 12:30:00,25.69,25.76,25.44,25.57,154709.0,25.69,25.76,25.44,25.57,154709.0
2024-06-27 13:00:00,25.57,25.66,25.46,25.48,239030.0,25.57,25.66,25.46,25.48,239030.0
2024-06-27 13:30:00,25.48,25.49,25.25,25.31,101138.0,25.48,25.49,25.25,25.31,101138.0
2024-06-27 14:00:00,25.3,25.3,25.01,25.06,121991.0,25.3,25.3,25.01,25.06,121991.0
2024-06-27 14:30:00,25.06,25.39,25.04,25.39,142037.0,25.06,25.39,25.04,25.39,142037.0
2024-06-27 15:00:00,25.38,25.43,25.26,25.35,194154.0,25.38,25.43,25.26,25.35,194154.0
2024-06-27 15:30:00,25.34,25.55,25.34,25.54,319579.0,25.34,25.55,25.34,25.54,319579.0
2024-06-28 09:30:00,23.81,25.08,23.55,24.55,740580.0,23.81,25.08,23.55,24.55,740580.0
2024-06-28 10:00:00,24.56,25.25,24.48,25.15,306205.0,24.56,25.25,24.48,25.15,306205.0
2024-06-28 10:30:00,25.14,25.32,25.08,25.16,185957.0,25.14,25.32,25.08,25.16,185957.0
2024-06-28 11:00:00,25.14,25.14,24.94,24.97,121705.0,25.14,25.14,24.94,24.97,121705.0
2024-06-28 11:30:00,24.97,25.15,24.9,25.06,114018.0,24.97,25.15,24.9,25.06,114018.0
2024-06-28 12:00:00,25.06,25.15,24.9,24.93,132489.0,25.06,25.15,24.9,24.93,132489.0
2024-06-28 12:30:00,24.92,24.92,24.55,24.55,105557.0,24.92,24.92,24.55,24.55,105557.0
2024-06-28 13:00:00,24.55,24.66,24.47,24.6,177232.0,24.55,24.66,24.47,24.6,177232.0
2024-06-28 13:30:00,24.59,24.63,24.41,24.5,126510.0,24.59,24.63,24.41,24.5,126510.0
2024-06-28 14:00:00,24.49,24.71,24.49,24.65,125982.0,24.49,24.71,24.49,24.65,125982.0
2024-06-28 14:30:00,24.65,24.7,24.61,24.64,109413.0,24.65,24.7,24.61,24.64,109413.0
2024-06-28 15:00:00,24.64,24.77,24.6,24.75,158276.0,24.64,24.77,24.6,24.75,158276.0
2024-06-28 15:30:00,24.76,24.96,24.7,24.92,720565.0,24.76,24.96,24.7,24.92,720565.0
2024-07-01 09:30:00,25.07,25.2,24.04,24.1,194503.0,25.07,25.2,24.04,24.1,194503.0
2024-07-01 10:00:00,24.12,24.19,23.75,23.89,197037.0,24.12,24.19,23.75,23.89,197037.0
2024-07-01 10:30:00,23.88,23.88,23.62,23.67,274632.0,23.88,23.88,23.62,23.67,274632.0
2024-07-01 11:00:00,23.65,23.66,23.38,23.46,179701.0,23.65,23.66,23.38,23.46,179701.0
2024-07-01 11:30:00,23.46,23.78,23.46,23.67,246804.0,23.46,23.78,23.46,23.67,246804.0
2024-07-01 12:00:00,23.67,23.81,23.63,23.8,136787.0,23.67,23.81,23.63,23.8,136787.0
2024-07-01 12:30:00,23.8,23.81,23.61,23.72,182100.0,23.8,23.81,23.61,23.72,182100.0
2024-07-01 13:00:00,23.72,23.73,23.64,23.69,73533.0,23.72,23.73,23.64,23.69,73533.0
2024-07-01 13:30:00,23.69,23.69,23.46,23.5,120848.0,23.69,23.69,23.46,23.5,120848.0
2024-07-01 14:00:00,23.5,23.66,23.43,23.45,91909.0,23.5,23.66,23.43,23.45,91909.0
2024-07-01 14:30:00,23.45,23.56,23.39,23.48,114875.0,23.45,23.56,23.39,23.48,114875.0
2024-07-01 15:00:00,23.48,23.53,23.37,23.43,104470.0,23.48,23.53,23.37,23.43,104470.0
2024-07-01 15:30:00,23.44,23.47,23.12,23.12,553236.0,23.44,23.47,23.12,23.12,553236.0
2024-07-02 09:30:00,23.27,23.39,23.01,23.38,115238.0,23.27,23.39,23.01,23.38,115238.0
2024-07-02 10:00:00,23.36,23.66,23.32,23.49,173762.0,23.36,23.66,23.32,23.49,173762.0
2024-07-02 10:30:00,23.49,23.49,23.32,23.36,96753.0,23.49,23.49,23.32,23.36,96753.0
2024-07-02 11:00:00,23.37,23.46,23.31,23.38,84074.0,23.37,23.46,23.31,23.38,84074.0
2024-07-02 11:30:00,23.38,23.38,23.11,23.11,64488.0,23.38,23.38,23.11,23.11,64488.0
2024-07-02 12:00:00,23.1,23.12,23.02,23.03,82333.0,23.1,23.12,23.02,23.03,82333.0
2024-07-02 12:30:00,23.03,23.04,22.9,22.95,77245.0,23.03,23.04,22.9,22.95,77245.0
2024-07-02 13:00:00,22.94,23.03,22.92,22.99,121589.0,22.94,23.03,22.92,22.99,121589.0
2024-07-02 13:30:00,22.98,23.1,22.97,23.08,74303.0,22.98,23.1,22.97,23.08,74303.0
2024-07-02 14:00:00,23.08,23.08,23.03,23.04,58023.0,23.08,23.08,23.03,23.04,58023.0
2024-07-02 14:30:00,23.04,23.1,23.02,23.06,40837.0,23.04,23.1,23.02,23.06,40837.0
2024-07-02 15:00:00,23.06,23.11,23.05,23.1,58387.0,23.06,23.11,23.05,23.1,58387.0
2024-07-02 15:30:00,23.1,23.24,23.09,23.17,263542.0,23.1,23.24,23.09,23.17,263542.0
2024-07-03 09:30:00,23.16,23.34,22.92,23.25,104900.0,23.16,23.34,22.92,23.25,104900.0
2024-07-03 10:00:00,23.25,23.45,23.25,23.37,74556.0,23.25,23.45,23.25,23.37,74556.0
2024-07-03 10:30:00,23.36,23.39,23.13,23.15,47356.0,23.36,23.39,23.13,23.15,47356.0
2024-07-03 11:00:00,23.15,23.21,23.04,23.04,47439.0,23.15,23.21,23.04,23.04,47439.0
2024-07-03 11:30:00,23.04,23.2,23.04,23.17,50873.0,23.04,23.2,23.04,23.17,50873.0
2024-07-03 12:00:00,23.18,23.24,23.09,23.09,54533.0,23.18,23.24,23.09,23.09,54533.0
2024-07-03 12:30:00,23.08,23.09,23.0,23.08,120489.0,23.08,23.09,23.0,23.08,120489.0
2024-07-05 09:30:00,23.07,23.39,22.92,23.14,143906.0,23.07,23.39,22.92,23.14,143906.0
2024-07-05 10:00:00,23.13,23.34,23.06,23.22,133922.0,23.13,23.34,23.06,23.22,133922.0
2024-07-05 10:30:00,23.21,23.33,23.21,23.27,35028.0,23.21,23.33,23.21,23.27,35028.0
2024-07-05 11:00:00,23.27,23.29,22.92,22.94,53756.0,23.27,23.29,22.92,22.94,53756.0
2024-07-05 11:30:00,22.93,22.93,22.75,22.86,100848.0,22.93,22.93,22.75,22.86,100848.0
2024-07-05 12:00:00,22.86,22.87,22.72,22.75,63236.0,22.86,22.87,22.72,22.75,63236.0
2024-07-05 12:30:00,22.75,22.88,22.73,22.79,56764.0,22.75,22.88,22.73,22.79,56764.0
2024-07-05 13:00:00,22.8,22.85,22.77,22.79,49650.0,22.8,22.85,22.77,22.79,49650.0
2024-07-05 13:30:00,22.79,22.91,22.77,22.89,51499.0,22.79,22.91,22.77,22.89,51499.0
2024-07-05 14:00:00,22.88,22.9,22.81,22.86,41804.0,22.88,22.9,22.81,22.86,41804.0
2024-07-05 14:30:00,22.87,22.94,22.82,22.93,56820.0,22.87,22.94,22.82,22.93,56820.0
2024-07-05 15:00:00,22.93,23.11,22.92,23.1,63578.0,22.93,23.11,22.92,23.1,63578.0
2024-07-05 15:30:00,23.1,23.21,23.09,23.11,358860.0,23.1,23.21,23.09,23.11,358860.0
2024-07-08 09:30:00,23.51,23.64,23.06,23.08,91625.0,23.51,23.64,23.06,23.08,91625.0
2024-07-08 10:00:00,23.07,23.1,22.74,22.9,116248.0,23.07,23.1,22.74,22.9,116248.0
2024-07-08 10:30:00,22.89,22.94,22.82,22.83,75392.0,22.89,22.94,22.82,22.83,75392.0
2024-07-08 11:00:00,22.84,22.94,22.82,22.93,59206.0,22.84,22.94,22.82,22.93,59206.0
2024-07-08 11:30:00,22.91,23.13,22.89,23.12,80827.0,22.91,23.13,22.89,23.12,80827.0
2024-07-08 12:00:00,23.12,23.35,23.07,23.32,84433.0,23.12,23.35,23.07,23.32,84433.0
2024-07-08 12:30:00,23.32,23.49,23.29,23.45,79843.0,23.32,23.49,23.29,23.45,79843.0
2024-07-08 13:00:00,23.46,23.6,23.42,23.53,185679.0,23.46,23.6,23.42,23.53,185679.0
2024-07-08 13:30:00,23.54,23.59,23.53,23.56,47176.0,23.54,23.59,23.53,23.56,47176.0
2024-07-08 14:00:00,23.57,23.58,23.46,23.48,95537.0,23.57,23.58,23.46,23.48,95537.0
2024-07-08 14:30:00,23.46,23.47,23.33,23.46,47986.0,23.46,23.47,23.33,23.46,47986.0
2024-07-08 15:00:00,23.46,23.64,23.46,23.62,152692.0,23.46,23.64,23.46,23.62,152692.0
2024-07-08 15:30:00,23.61,23.61,23.21,23.26,421240.0,23.61,23.61,23.21,23.26,421240.0
2024-07-09 09:30:00,23.37,23.42,22.86,22.96,126551.0,23.37,23.42,22.86,22.96,126551.0
2024-07-09 10:00:00,22.96,23.33,22.95,23.31,124674.0,22.96,23.33,22.95,23.31,124674.0
2024-07-09 10:30:00,23.31,23.51,23.26,23.45,129140.0,23.31,23.51,23.26,23.45,129140.0
2024-07-09 11:00:00,23.46,23.46,23.37,23.42,81937.0,23.46,23.46,23.37,23.42,81937.0
2024-07-09 11:30:00,23.42,23.54,23.41,23.52,83634.0,23.42,23.54,23.41,23.52,83634.0
2024-07-09 12:00:00,23.52,23.62,23.51,23.61,85213.0,23.52,23.62,23.51,23.61,85213.0
2024-07-09 12:30:00,23.61,23.65,23.56,23.58,77593.0,23.61,23.65,23.56,23.58,77593.0
2024-07-09 13:00:00,23.59,23.65,23.58,23.64,53671.0,23.59,23.65,23.58,23.64,53671.0
2024-07-09 13:30:00,23.64,23.69,23.54,23.54,53938.0,23.64,23.69,23.54,23.54,53938.0
2024-07-09 14:00:00,23.55,23.55,23.42,23.43,95987.0,23.55,23.55,23.42,23.43,95987.0
2024-07-09 14:30:00,23.43,23.43,23.26,23.26,71553.0,23.43,23.43,23.26,23.26,71553.0
2024-07-09 15:00:00,23.27,23.32,23.22,23.27,79652.0,23.27,23.32,23.22,23.27,79652.0
2024-07-09 15:30:00,23.26,23.48,23.24,23.47,589420.0,23.26,23.48,23.24,23.47,589420.0
2024-07-10 09:30:00,23.68,23.77,23.15,23.49,107885.0,23.68,23.77,23.15,23.49,107885.0
2024-07-10 10:00:00,23.5,23.75,23.49,23.7,140265.0,23.5,23.75,23.49,23.7,140265.0
2024-07-10 10:30:00,23.68,23.68,23.5,23.6,102770.0,23.68,23.68,23.5,23.6,102770.0
2024-07-10 11:00:00,23.6,23.69,23.57,23.65,61097.0,23.6,23.69,23.57,23.65,61097.0
2024-07-10 11:30:00,23.65,23.67,23.56,23.6,46928.0,23.65,23.67,23.56,23.6,46928.0
2024-07-10 12:00:00,23.61,23.71,23.6,23.63,54880.0,23.61,23.71,23.6,23.63,54880.0
2024-07-10 12:30:00,23.62,23.73,23.5,23.67,48023.0,23.62,23.73,23.5,23.67,48023.0
2024-07-10 13:00:00,23.68,23.69,23.57,23.64,44968.0,23.68,23.69,23.57,23.64,44968.0
2024-07-10 13:30:00,23.65,23.68,23.61,23.63,39313.0,23.65,23.68,23.61,23.63,39313.0
2024-07-10 14:00:00,23.62,23.64,23.55,23.57,41727.0,23.62,23.64,23.55,23.57,41727.0
2024-07-10 14:30:00,23.57,23.66,23.47,23.53,70804.0,23.57,23.66,23.47,23.53,70804.0
2024-07-10 15:00:00,23.53,23.66,23.52,23.65,98906.0,23.53,23.66,23.52,23.65,98906.0
2024-07-10 15:30:00,23.65,23.67,23.41,23.42,491929.0,23.65,23.67,23.41,23.42,491929.0
2024-07-11 09:30:00,23.97,24.2,23.8,24.2,225625.0,23.97,24.2,23.8,24.2,225625.0
2024-07-11 10:00:00,24.21,24.45,24.16,24.4,227387.0,24.21,24.45,24.16,24.4,227387.0
2024-07-11 10:30:00,24.4,24.59,24.36,24.53,146677.0,24.4,24.59,24.36,24.53,146677.0
2024-07-11 11:00:00,24.54,24.65,24.52,24.65,77883.0,24.54,24.65,24.52,24.65,77883.0
2024-07-11 11:30:00,24.65,24.68,24.54,24.58,92805.0,24.65,24.68,24.54,24.58,92805.0
2024-07-11 12:00:00,24.58,24.6,24.44,24.51,84095.0,24.58,24.6,24.44,24.51,84095.0
2024-07-11 12:30:00,24.52,24.63,24.51,24.6,63853.0,24.52,24.63,24.51,24.6,63853.0
2024-07-11 13:00:00,24.61,24.67,24.57,24.6,80995.0,24.61,24.67,24.57,24.6,80995.0
2024-07-11 13:30:00,24.6,24.85,24.59,24.76,136710.0,24.6,24.85,24.59,24.76,136710.0
2024-07-11 14:00:00,24.75,24.88,24.71,24.81,73599.0,24.75,24.88,24.71,24.81,73599.0
2024-07-11 14:30:00,24.81,24.98,24.8,24.9,147671.0,24.81,24.98,24.8,24.9,147671.0
2024-07-11 15:00:00,24.91,25.08,24.9,25.05,142573.0,24.91,25.08,24.9,25.05,142573.0
2024-07-11 15:30:00,25.05,25.22,25.04,25.17,419090.0,25.05,25.22,25.04,25.17,419090.0
2024-07-12 09:30:00,25.5,25.65,25.1,25.11,108959.0,25.5,25.65,25.1,25.11,108959.0
2024-07-12 10:00:00,25.11,25.23,25.05,25.13,85085.0,25.11,25.23,25.05,25.13,85085.0
2024-07-12 10:30:00,25.13,25.22,24.92,24.95,87707.0,25.13,25.22,24.92,24.95,87707.0
2024-07-12 11:00:00,24.97,24.98,24.84,24.85,47585.0,24.97,24.98,24.84,24.85,47585.0
2024-07-12 11:30:00,24.84,24.91,24.75,24.8,92347.0,24.84,24.91,24.75,24.8,92347.0
2024-07-12 12:00:00,24.8,24.88,24.72,24.78,56381.0,24.8,24.88,24.72,24.78,56381.0
2024-07-12 12:30:00,24.8,24.8,24.66,24.73,57923.0,24.8,24.8,24.66,24.73,57923.0
2024-07-12 13:00:00,24.73,24.89,24.62,24.84,75953.0,24.73,24.89,24.62,24.84,75953.0
2024-07-12 13:30:00,24.85,24.88,24.74,24.8,69456.0,24.85,24.88,24.74,24.8,69456.0
2024-07-12 14:00:00,24.8,24.82,24.71,24.76,60552.0,24.8,24.82,24.71,24.76,60552.0
2024-07-12 14:30:00,24.75,24.76,24.62,24.68,69566.0,24.75,24.76,24.62,24.68,69566.0
2024-07-12 15:00:00,24.69,24.9,24.68,24.89,51537.0,24.69,24.9,24.68,24.89,51537.0
2024-07-12 15:30:00,24.89,24.95,24.68,24.72,381150.0,24.89,24.95,24.68,24.72,381150.0
2024-07-15 09:30:00,24.39,24.52,23.96,24.22,154172.0,24.39,24.52,23.96,24.22,154172.0
2024-07-15 10:00:00,24.21,24.41,24.09,24.11,109406.0,24.21,24.41,24.09,24.11,109406.0
2024-07-15 10:30:00,24.1,24.19,23.99,24.19,203649.0,24.1,24.19,23.99,24.19,203649.0
2024-07-15 11:00:00,24.2,24.32,24.12,24.23,59527.0,24.2,24.32,24.12,24.23,59527.0
2024-07-15 11:30:00,24.23,24.34,24.19,24.26,39333.0,24.23,24.34,24.19,24.26,39333.0
2024-07-15 12:00:00,24.23,24.26,24.16,24.23,35341.0,24.23,24.26,24.16,24.23,35341.0
2024-07-15 12:30:00,24.22,24.25,24.17,24.19,30287.0,24.22,24.25,24.17,24.19,30287.0
2024-07-15 13:00:00,24.17,24.26,24.12,24.17,69228.0,24.17,24.26,24.12,24.17,69228.0
2024-07-15 13:30:00,24.16,24.18,24.03,24.07,45058.0,24.16,24.18,24.03,24.07,45058.0
2024-07-15 14:00:00,24.07,24.11,24.03,24.11,35423.0,24.07,24.11,24.03,24.11,35423.0
2024-07-15 14:30:00,24.1,24.13,24.01,24.04,49928.0,24.1,24.13,24.01,24.04,49928.0
2024-07-15 15:00:00,24.05,24.09,23.96,23.96,96718.0,24.05,24.09,23.96,23.96,96718.0
2024-07-15 15:30:00,23.96,24.05,23.89,23.92,376401.0,23.96,24.05,23.89,23.92,376401.0
2024-07-16 09:30:00,24.34,24.71,24.1,24.69,194099.0,24.34,24.71,24.1,24.69,194099.0
2024-07-16 10:00:00,24.71,25.02,24.71,24.8,144389.0,24.71,25.02,24.71,24.8,144389.0
2024-07-16 10:30:00,24.79,25.03,24.74,25.03,56613.0,24.79,25.03,24.74,25.03,56613.0
2024-07-16 11:00:00,25.02,25.21,24.96,25.08,76127.0,25.02,25.21,24.96,25.08,76127.0
2024-07-16 11:30:00,25.07,25.4,25.01,25.18,216466.0,25.07,25.4,25.01,25.18,216466.0
2024-07-16 12:00:00,25.19,25.46,25.19,25.45,69066.0,25.19,25.46,25.19,25.45,69066.0
2024-07-16 12:30:00,25.44,25.59,25.37,25.58,120572.0,25.44,25.59,25.37,25.58,120572.0
2024-07-16 13:00:00,25.58,25.67,25.51,25.55,92258.0,25.58,25.67,25.51,25.55,92258.0
2024-07-16 13:30:00,25.54,25.83,25.54,25.8,140122.0,25.54,25.83,25.54,25.8,140122.0
2024-07-16 14:00:00,25.79,25.93,25.78,25.88,125213.0,25.79,25.93,25.78,25.88,125213.0
2024-07-16 14:30:00,25.89,25.94,25.84,25.9,63205.0,25.89,25.94,25.84,25.9,63205.0
2024-07-16 15:00:00,25.89,26.05,25.75,26.03,205670.0,25.89,26.05,25.75,26.03,205670.0
2024-07-16 15:30:00,26.03,26.2,25.99,25.99,647251.0,26.03,26.2,25.99,25.99,647251.0
2024-07-17 09:30:00,25.67,26.7,25.67,26.69,240419.0,25.67,26.7,25.67,26.69,240419.0
2024-07-17 10:00:00,26.71,26.83,26.51,26.78,158341.0,26.71,26.83,26.51,26.78,158341.0
2024-07-17 10:30:00,26.78,26.79,26.24,26.32,184143.0,26.78,26.79,26.24,26.32,184143.0
2024-07-17 11:00:00,26.34,26.63,26.22,26.28,181237.0,26.34,26.63,26.22,26.28,181237.0
2024-07-17 11:30:00,26.28,26.59,26.27,26.47,149769.0,26.28,26.59,26.27,26.47,149769.0
2024-07-17 12:00:00,26.48,26.58,26.37,26.46,91500.0,26.48,26.58,26.37,26.46,91500.0
2024-07-17 12:30:00,26.46,26.47,26.29,26.33,76237.0,26.46,26.47,26.29,26.33,76237.0
2024-07-17 13:00:00,26.33,26.44,26.27,26.41,75494.0,26.33,26.44,26.27,26.41,75494.0
2024-07-17 13:30:00,26.41,26.57,26.41,26.56,79249.0,26.41,26.57,26.41,26.56,79249.0
2024-07-17 14:00:00,26.55,26.69,26.5,26.6,103851.0,26.55,26.69,26.5,26.6,103851.0
2024-07-17 14:30:00,26.59,26.63,26.52,26.53,90777.0,26.59,26.63,26.52,26.53,90777.0
2024-07-17 15:00:00,26.52,26.55,26.34,26.48,123915.0,26.52,26.55,26.34,26.48,123915.0
2024-07-17 15:30:00,26.48,26.48,26.3,26.46,568339.0,26.48,26.48,26.3,26.46,568339.0
2024-07-18 09:30:00,25.13,25.84,25.11,25.84,348208.0,25.13,25.84,25.11,25.84,348208.0
2024-07-18 10:00:00,25.83,26.04,25.41,25.45,160213.0,25.83,26.04,25.41,25.45,160213.0
2024-07-18 10:30:00,25.44,25.5,25.3,25.45,95271.0,25.44,25.5,25.3,25.45,95271.0
2024-07-18 11:00:00,25.45,25.65,25.38,25.46,110877.0,25.45,25.65,25.38,25.46,110877.0
2024-07-18 11:30:00,25.43,25.57,25.33,25.36,106269.0,25.43,25.57,25.33,25.36,106269.0
2024-07-18 12:00:00,25.36,25.66,25.35,25.54,102907.0,25.36,25.66,25.35,25.54,102907.0
2024-07-18 12:30:00,25.53,25.65,25.49,25.65,77730.0,25.53,25.65,25.49,25.65,77730.0
2024-07-18 13:00:00,25.64,25.87,25.6,25.66,125328.0,25.64,25.87,25.6,25.66,125328.0
2024-07-18 13:30:00,25.66,25.66,25.33,25.44,95354.0,25.66,25.66,25.33,25.44,95354.0
2024-07-18 14:00:00,25.44,25.46,24.98,24.99,113275.0,25.44,25.46,24.98,24.99,113275.0
2024-07-18 14:30:00,24.98,25.11,24.9,25.0,271374.0,24.98,25.11,24.9,25.0,271374.0
2024-07-18 15:00:00,24.99,25.04,24.82,24.83,207456.0,24.99,25.04,24.82,24.83,207456.0
2024-07-18 15:30:00,24.83,25.22,24.82,25.19,559341.0,24.83,25.22,24.82,25.19,559341.0
2024-07-19 09:30:00,24.98,25.15,24.66,25.04,99125.0,24.98,25.15,24.66,25.04,99125.0
2024-07-19 10:00:00,25.05,25.38,25.02,25.3,83249.0,25.05,25.38,25.02,25.3,83249.0
2024-07-19 10:30:00,25.34,25.42,25.17,25.39,50402.0,25.34,25.42,25.17,25.39,50402.0
2024-07-19 11:00:00,25.4,25.47,24.9,24.9,64711.0,25.4,25.47,24.9,24.9,64711.0
2024-07-19 11:30:00,24.89,25.21,24.83,25.21,55040.0,24.89,25.21,24.83,25.21,55040.0
2024-07-19 12:00:00,25.21,25.3,25.12,25.19,47600.0,25.21,25.3,25.12,25.19,47600.0
2024-07-19 12:30:00,25.18,25.35,25.15,25.32,54667.0,25.18,25.35,25.15,25.32,54667.0
2024-07-19 13:00:00,25.33,25.39,25.27,25.33,45241.0,25.33,25.39,25.27,25.33,45241.0
2024-07-19 13:30:00,25.31,25.33,25.19,25.3,41017.0,25.31,25.33,25.19,25.3,41017.0
2024-07-19 14:00:00,25.3,25.32,25.14,25.17,41654.0,25.3,25.32,25.14,25.17,41654.0
2024-07-19 14:30:00,25.17,25.41,25.14,25.37,72376.0,25.17,25.41,25.14,25.37,72376.0
2024-07-19 15:00:00,25.39,25.52,25.39,25.44,76397.0,25.39,25.52,25.39,25.44,76397.0
2024-07-19 15:30:00,25.44,25.53,25.35,25.37,367743.0,25.44,25.53,25.35,25.37,367743.0
2024-07-22 09:30:00,26.04,26.04,25.44,25.45,156633.0,26.04,26.04,25.44,25.45,156633.0
2024-07-22 10:00:00,25.46,25.77,25.45,25.73,60730.0,25.46,25.77,25.45,25.73,60730.0
2024-07-22 10:30:00,25.74,26.1,25.69,26.09,153624.0,25.74,26.1,25.69,26.09,153624.0
2024-07-22 11:00:00,26.1,26.12,25.8,26.0,88620.0,26.1,26.12,25.8,26.0,88620.0
2024-07-22 11:30:00,25.99,26.03,25.89,25.9,55986.0,25.99,26.03,25.89,25.9,55986.0
2024-07-22 12:00:00,25.91,25.93,25.62,25.66,47044.0,25.91,25.93,25.62,25.66,47044.0
2024-07-22 12:30:00,25.66,25.66,25.51,25.62,71819.0,25.66,25.66,25.51,25.62,71819.0
2024-07-22 13:00:00,25.63,25.74,25.62,25.69,60582.0,25.63,25.74,25.62,25.69,60582.0
2024-07-22 13:30:00,25.7,25.73,25.61,25.65,58399.0,25.7,25.73,25.61,25.65,58399.0
2024-07-22 14:00:00,25.64,25.64,25.26,25.3,101841.0,25.64,25.64,25.26,25.3,101841.0
2024-07-22 14:30:00,25.29,25.48,25.28,25.45,83757.0,25.29,25.48,25.28,25.45,83757.0
2024-07-22 15:00:00,25.45,25.65,25.42,25.64,103573.0,25.45,25.65,25.42,25.64,103573.0
2024-07-22 15:30:00,25.64,25.85,25.6,25.75,441550.0,25.64,25.85,25.6,25.75,441550.0
2024-07-23 09:30:00,25.69,25.78,25.43,25.67,45548.0,25.69,25.78,25.43,25.67,45548.0
2024-07-23 10:00:00,25.68,26.19,25.67,26.0,79487.0,25.68,26.19,25.67,26.0,79487.0
2024-07-23 10:30:00,25.98,26.07,25.74,25.78,55569.0,25.98,26.07,25.74,25.78,55569.0
2024-07-23 11:00:00,25.78,26.0,25.69,25.94,35520.0,25.78,26.0,25.69,25.94,35520.0
2024-07-23 11:30:00,25.94,25.99,25.81,25.83,38939.0,25.94,25.99,25.81,25.83,38939.0
2024-07-23 12:00:00,25.84,25.92,25.8,25.86,35518.0,25.84,25.92,25.8,25.86,35518.0
2024-07-23 12:30:00,25.85,25.87,25.78,25.86,38779.0,25.85,25.87,25.78,25.86,38779.0
2024-07-23 13:00:00,25.85,25.95,25.8,25.93,34387.0,25.85,25.95,25.8,25.93,34387.0
2024-07-23 13:30:00,25.93,26.01,25.87,25.99,45713.0,25.93,26.01,25.87,25.99,45713.0
2024-07-23 14:00:00,25.98,26.07,25.98,26.02,71261.0,25.98,26.07,25.98,26.02,71261.0
2024-07-23 14:30:00,26.04,26.14,26.02,26.14,54330.0,26.04,26.14,26.02,26.14,54330.0
2024-07-23 15:00:00,26.13,26.14,25.96,26.03,52724.0,26.13,26.14,25.96,26.03,52724.0
2024-07-23 15:30:00,26.02,26.1,25.92,25.99,370252.0,26.02,26.1,25.92,25.99,370252.0
2024-07-24 09:30:00,25.63,25.73,25.06,25.14,192199.0,25.63,25.73,25.06,25.14,192199.0
2024-07-24 10:00:00,25.14,25.32,25.08,25.32,117124.0,25.14,25.32,25.08,25.32,117124.0
2024-07-24 10:30:00,25.32,25.72,25.31,25.6,74217.0,25.32,25.72,25.31,25.6,74217.0
2024-07-24 11:00:00,25.58,25.65,25.5,25.6,64425.0,25.58,25.65,25.5,25.6,64425.0
2024-07-24 11:30:00,25.61,25.68,25.55,25.6,45302.0,25.61,25.68,25.55,25.6,45302.0
2024-07-24 12:00:00,25.6,25.61,25.47,25.5,34068.0,25.6,25.61,25.47,25.5,34068.0
2024-07-24 12:30:00,25.5,25.55,25.4,25.44,35408.0,25.5,25.55,25.4,25.44,35408.0
2024-07-24 13:00:00,25.43,25.59,25.43,25.56,26678.0,25.43,25.59,25.43,25.56,26678.0
2024-07-24 13:30:00,25.56,25.68,25.54,25.67,32047.0,25.56,25.68,25.54,25.67,32047.0
2024-07-24 14:00:00,25.67,25.78,25.55,25.63,37875.0,25.67,25.78,25.55,25.63,37875.0
2024-07-24 14:30:00,25.64,25.65,25.4,25.45,49587.0,25.64,25.65,25.4,25.45,49587.0
2024-07-24 15:00:00,25.44,25.54,25.42,25.48,68041.0,25.44,25.54,25.42,25.48,68041.0
2024-07-24 15:30:00,25.48,25.63,25.48,25.58,323336.0,25.48,25.63,25.48,25.58,323336.0
2024-07-25 09:30:00,25.63,26.0,25.46,25.97,72457.0,25.63,26.0,25.46,25.97,72457.0
2024-07-25 10:00:00,25.95,25.96,25.62,25.92,84487.0,25.95,25.96,25.62,25.92,84487.0
2024-07-25 10:30:00,25.91,26.0,25.68,26.0,64440.0,25.91,26.0,25.68,26.0,64440.0
2024-07-25 11:00:00,26.0,26.19,25.95,26.11,78526.0,26.0,26.19,25.95,26.11,78526.0
2024-07-25 11:30:00,26.11,26.16,26.03,26.12,44119.0,26.11,26.16,26.03,26.12,44119.0
2024-07-25 12:00:00,26.12,26.19,26.04,26.18,47070.0,26.12,26.19,26.04,26.18,47070.0
2024-07-25 12:30:00,26.17,26.23,26.14,26.22,40616.0,26.17,26.23,26.14,26.22,40616.0
2024-07-25 13:00:00,26.22,26.33,26.19,26.33,62777.0,26.22,26.33,26.19,26.33,62777.0
2024-07-25 13:30:00,26.33,26.33,26.01,26.07,91431.0,26.33,26.33,26.01,26.07,91431.0
2024-07-25 14:00:00,26.05,26.1,25.97,26.03,37039.0,26.05,26.1,25.97,26.03,37039.0
2024-07-25 14:30:00,26.03,26.07,25.83,25.87,62987.0,26.03,26.07,25.83,25.87,62987.0
2024-07-25 15:00:00,25.85,26.06,25.81,26.04,76374.0,25.85,26.06,25.81,26.04,76374.0
2024-07-25 15:30:00,26.05,26.14,25.96,26.02,306892.0,26.05,26.14,25.96,26.02,306892.0
2024-07-26 09:30:00,26.48,26.79,26.33,26.46,99139.0,26.48,26.79,26.33,26.46,99139.0
2024-07-26 10:00:00,26.47,26.72,26.42,26.46,68129.0,26.47,26.72,26.42,26.46,68129.0
2024-07-26 10:30:00,26.46,26.68,26.42,26.47,93479.0,26.46,26.68,26.42,26.47,93479.0
2024-07-26 11:00:00,26.47,26.48,26.17,26.17,57536.0,26.47,26.48,26.17,26.17,57536.0
2024-07-26 11:30:00,26.17,26.34,26.1,26.34,53009.0,26.17,26.34,26.1,26.34,53009.0
2024-07-26 12:00:00,26.32,26.49,26.31,26.44,30463.0,26.32,26.49,26.31,26.44,30463.0
2024-07-26 12:30:00,26.44,26.45,26.35,26.4,27055.0,26.44,26.45,26.35,26.4,27055.0
2024-07-26 13:00:00,26.42,26.43,26.24,26.32,26129.0,26.42,26.43,26.24,26.32,26129.0
2024-07-26 13:30:00,26.33,26.33,26.21,26.27,36704.0,26.33,26.33,26.21,26.27,36704.0
2024-07-26 14:00:00,26.28,26.33,26.23,26.3,30001.0,26.28,26.33,26.23,26.3,30001.0
2024-07-26 14:30:00,26.29,26.31,26.15,26.17,31630.0,26.29,26.31,26.15,26.17,31630.0
2024-07-26 15:00:00,26.17,26.33,26.16,26.26,40325.0,26.17,26.33,26.16,26.26,40325.0
2024-07-26 15:30:00,26.27,26.55,26.22,26.46,188735.0,26.27,26.55,26.22,26.46,188735.0
2024-07-29 09:30:00,26.67,27.45,26.58,27.4,185930.0,26.67,27.45,26.58,27.4,185930.0
2024-07-29 10:00:00,27.4,27.86,27.4,27.67,300490.0,27.4,27.86,27.4,27.67,300490.0
2024-07-29 10:30:00,27.66,27.84,27.5,27.69,115384.0,27.66,27.84,27.5,27.69,115384.0
2024-07-29 11:00:00,27.69,27.8,27.5,27.65,100636.0,27.69,27.8,27.5,27.65,100636.0
2024-07-29 11:30:00,27.66,28.17,27.64,28.09,165054.0,27.66,28.17,27.64,28.09,165054.0
2024-07-29 12:00:00,28.09,28.1,27.95,28.03,92214.0,28.09,28.1,27.95,28.03,92214.0
2024-07-29 12:30:00,28.03,28.08,27.88,28.02,137490.0,28.03,28.08,27.88,28.02,137490.0
2024-07-29 13:00:00,27.99,28.14,27.92,28.04,80316.0,27.99,28.14,27.92,28.04,80316.0
2024-07-29 13:30:00,28.03,28.04,27.9,27.98,64862.0,28.03,28.04,27.9,27.98,64862.0
2024-07-29 14:00:00,27.97,28.08,27.89,28.08,80486.0,27.97,28.08,27.89,28.08,80486.0
2024-07-29 14:30:00,28.08,28.17,28.05,28.16,83065.0,28.08,28.17,28.05,28.16,83065.0
2024-07-29 15:00:00,28.15,28.21,28.06,28.21,154540.0,28.15,28.21,28.06,28.21,154540.0
2024-07-29 15:30:00,28.21,28.23,27.94,28.05,728550.0,28.21,28.23,27.94,28.05,728550.0
2024-07-30 09:30:00,28.33,28.59,28.26,28.35,183973.0,28.33,28.59,28.26,28.35,183973.0
2024-07-30 10:00:00,28.32,28.69,28.31,28.6,96419.0,28.32,28.69,28.31,28.6,96419.0
2024-07-30 10:30:00,28.59,28.67,28.31,28.4,199362.0,28.59,28.67,28.31,28.4,199362.0
2024-07-30 11:00:00,28.4,28.49,28.2,28.33,91266.0,28.4,28.49,28.2,28.33,91266.0
2024-07-30 11:30:00,28.32,28.48,28.28,28.46,55909.0,28.32,28.48,28.28,28.46,55909.0
2024-07-30 12:00:00,28.49,28.75,28.45,28.71,106030.0,28.49,28.75,28.45,28.71,106030.0
2024-07-30 12:30:00,28.71,28.83,28.58,28.63,144283.0,28.71,28.83,28.58,28.63,144283.0
2024-07-30 13:00:00,28.61,28.76,28.55,28.6,70187.0,28.61,28.76,28.55,28.6,70187.0
2024-07-30 13:30:00,28.6,28.72,28.58,28.71,65209.0,28.6,28.72,28.58,28.71,65209.0
2024-07-30 14:00:00,28.71,28.94,28.71,28.93,107163.0,28.71,28.94,28.71,28.93,107163.0
2024-07-30 14:30:00,28.94,28.96,28.73,28.8,84650.0,28.94,28.96,28.73,28.8,84650.0
2024-07-30 15:00:00,28.82,28.88,28.8,28.85,107729.0,28.82,28.88,28.8,28.85,107729.0
2024-07-30 15:30:00,28.85,28.98,28.75,28.84,452880.0,28.85,28.98,28.75,28.84,452880.0
2024-07-31 09:30:00,28.78,28.89,28.46,28.62,123860.0,28.78,28.89,28.46,28.62,123860.0
2024-07-31 10:00:00,28.63,28.94,28.63,28.84,109075.0,28.63,28.94,28.63,28.84,109075.0
2024-07-31 10:30:00,28.83,29.19,28.77,28.82,144946.0,28.83,29.19,28.77,28.82,144946.0
2024-07-31 11:00:00,28.84,28.92,28.72,28.78,70773.0,28.84,28.92,28.72,28.78,70773.0
2024-07-31 11:30:00,28.77,28.91,28.73,28.79,79393.0,28.77,28.91,28.73,28.79,79393.0
2024-07-31 12:00:00,28.79,28.92,28.73,28.88,40888.0,28.79,28.92,28.73,28.88,40888.0
2024-07-31 12:30:00,28.9,28.95,28.83,28.9,29977.0,28.9,28.95,28.83,28.9,29977.0
2024-07-31 13:00:00,28.9,28.99,28.75,28.77,22100.0,28.9,28.99,28.75,28.77,22100.0
2024-07-31 13:30:00,28.77,28.91,28.66,28.91,41692.0,28.77,28.91,28.66,28.91,41692.0
2024-07-31 14:00:00,28.9,29.04,28.8,28.94,40542.0,28.9,29.04,28.8,28.94,40542.0
2024-07-31 14:30:00,28.95,29.48,28.95,29.47,89067.0,28.95,29.48,28.95,29.47,89067.0
2024-07-31 15:00:00,29.48,29.61,29.1,29.2,131310.0,29.48,29.61,29.1,29.2,131310.0
2024-07-31 15:30:00,29.18,29.22,28.93,29.06,431992.0,29.18,29.22,28.93,29.06,431992.0
2024-08-01 09:30:00,29.16,29.21,28.72,28.77,76546.0,29.16,29.21,28.72,28.77,76546.0
2024-08-01 10:00:00,28.81,29.08,28.56,28.56,115593.0,28.81,29.08,28.56,28.56,115593.0
2024-08-01 10:30:00,28.56,28.68,28.13,28.18,132062.0,28.56,28.68,28.13,28.18,132062.0
2024-08-01 11:00:00,28.19,28.27,27.89,27.94,141155.0,28.19,28.27,27.89,27.94,141155.0
2024-08-01 11:30:00,27.95,28.02,27.85,27.92,86407.0,27.95,28.02,27.85,27.92,86407.0
2024-08-01 12:00:00,27.91,28.03,27.84,27.96,86385.0,27.91,28.03,27.84,27.96,86385.0
2024-08-01 12:30:00,27.95,27.95,27.59,27.59,85793.0,27.95,27.95,27.59,27.59,85793.0
2024-08-01 13:00:00,27.6,27.79,27.52,27.69,119015.0,27.6,27.79,27.52,27.69,119015.0
2024-08-01 13:30:00,27.69,27.89,27.65,27.83,74136.0,27.69,27.89,27.65,27.83,74136.0
2024-08-01 14:00:00,27.83,27.99,27.81,27.97,190870.0,27.83,27.99,27.81,27.97,190870.0
2024-08-01 14:30:00,27.96,28.05,27.9,27.97,49752.0,27.96,28.05,27.9,27.97,49752.0
2024-08-01 15:00:00,27.97,28.17,27.91,28.15,67577.0,27.97,28.17,27.91,28.15,67577.0
2024-08-01 15:30:00,28.18,28.46,28.12,28.45,305106.0,28.18,28.46,28.12,28.45,305106.0
2024-08-02 09:30:00,27.34,27.34,26.55,26.76,167284.0,27.34,27.34,26.55,26.76,167284.0
2024-08-02 10:00:00,26.76,26.85,26.2,26.21,142509.0,26.76,26.85,26.2,26.21,142509.0
2024-08-02 10:30:00,26.2,26.26,25.9,25.93,165407.0,26.2,26.26,25.9,25.93,165407.0
2024-08-02 11:00:00,25.94,25.97,25.7,25.96,189748.0,25.94,25.97,25.7,25.96,189748.0
2024-08-02 11:30:00,25.97,25.98,25.73,25.77,157458.0,25.97,25.98,25.73,25.77,157458.0
2024-08-02 12:00:00,25.75,26.03,25.65,26.01,140005.0,25.75,26.03,25.65,26.01,140005.0
2024-08-02 12:30:00,26.01,26.19,25.73,25.9,61233.0,26.01,26.19,25.73,25.9,61233.0
2024-08-02 13:00:00,25.89,26.02,25.86,25.99,94794.0,25.89,26.02,25.86,25.99,94794.0
2024-08-02 13:30:00,25.99,26.07,25.92,26.0,132639.0,25.99,26.07,25.92,26.0,132639.0
2024-08-02 14:00:00,26.0,26.1,25.97,26.06,96110.0,26.0,26.1,25.97,26.06,96110.0
2024-08-02 14:30:00,26.04,26.16,25.98,26.09,83969.0,26.04,26.16,25.98,26.09,83969.0
2024-08-02 15:00:00,26.1,26.23,26.03,26.19,215653.0,26.1,26.23,26.03,26.19,215653.0
2024-08-02 15:30:00,26.19,26.44,26.14,26.42,656755.0,26.19,26.44,26.14,26.42,656755.0
2024-08-05 09:30:00,25.1,25.62,24.62,25.56,219297.0,25.1,25.62,24.62,25.56,219297.0
2024-08-05 10:00:00,25.6,26.39,25.6,26.01,153157.0,25.6,26.39,25.6,26.01,153157.0
2024-08-05 10:30:00,26.03,26.48,26.01,26.14,116974.0,26.03,26.48,26.01,26.14,116974.0
2024-08-05 11:00:00,26.17,26.85,26.16,26.75,130984.0,26.17,26.85,26.16,26.75,130984.0
2024-08-05 11:30:00,26.74,27.12,26.73,26.87,101299.0,26.74,27.12,26.73,26.87,101299.0
2024-08-05 12:00:00,26.86,27.27,26.84,27.12,119876.0,26.86,27.27,26.84,27.12,119876.0
2024-08-05 12:30:00,27.11,27.16,26.79,26.97,102879.0,27.11,27.16,26.79,26.97,102879.0
2024-08-05 13:00:00,26.96,27.1,26.86,27.07,56349.0,26.96,27.1,26.86,27.07,56349.0
2024-08-05 13:30:00,27.1,27.25,27.0,27.09,69369.0,27.1,27.25,27.0,27.09,69369.0
2024-08-05 14:00:00,27.08,27.08,26.8,26.87,127729.0,27.08,27.08,26.8,26.87,127729.0
2024-08-05 14:30:00,26.86,26.98,26.67,26.71,93827.0,26.86,26.98,26.67,26.71,93827.0
2024-08-05 15:00:00,26.71,26.79,26.41,26.71,115255.0,26.71,26.79,26.41,26.71,115255.0
2024-08-05 15:30:00,26.71,26.81,26.54,26.76,385706.0,26.71,26.81,26.54,26.76,385706.0
2024-08-06 09:30:00,26.76,27.03,26.29,26.92,131117.0,26.76,27.03,26.29,26.92,131117.0
2024-08-06 10:00:00,26.9,27.5,26.81,27.21,107895.0,26.9,27.5,26.81,27.21,107895.0
2024-08-06 10:30:00,27.23,27.53,27.17,27.46,49538.0,27.23,27.53,27.17,27.46,49538.0
2024-08-06 11:00:00,27.46,27.54,27.09,27.1,60861.0,27.46,27.54,27.09,27.1,60861.0
2024-08-06 11:30:00,27.12,27.44,27.09,27.39,45326.0,27.12,27.44,27.09,27.39,45326.0
2024-08-06 12:00:00,27.41,27.5,27.29,27.42,35489.0,27.41,27.5,27.29,27.42,35489.0
2024-08-06 12:30:00,27.43,27.44,27.22,27.33,47852.0,27.43,27.44,27.22,27.33,47852.0
2024-08-06 13:00:00,27.33,27.46,27.26,27.46,66553.0,27.33,27.46,27.26,27.46,66553.0
2024-08-06 13:30:00,27.47,27.52,27.31,27.42,60722.0,27.47,27.52,27.31,27.42,60722.0
2024-08-06 14:00:00,27.42,27.47,27.29,27.45,74347.0,27.42,27.47,27.29,27.45,74347.0
2024-08-06 14:30:00,27.45,27.51,27.32,27.34,39152.0,27.45,27.51,27.32,27.34,39152.0
2024-08-06 15:00:00,27.32,27.48,27.13,27.39,63601.0,27.32,27.48,27.13,27.39,63601.0
2024-08-06 15:30:00,27.39,27.51,27.33,27.42,395412.0,27.39,27.51,27.33,27.42,395412.0
2024-08-07 09:30:00,27.97,28.17,27.73,28.09,116927.0,27.97,28.17,27.73,28.09,116927.0
2024-08-07 10:00:00,28.11,28.41,27.98,28.08,114997.0,28.11,28.41,27.98,28.08,114997.0
2024-08-07 10:30:00,28.06,28.38,27.97,28.26,105256.0,28.06,28.38,27.97,28.26,105256.0
2024-08-07 11:00:00,28.26,28.47,28.23,28.33,66027.0,28.26,28.47,28.23,28.33,66027.0
2024-08-07 11:30:00,28.33,28.46,28.3,28.4,56123.0,28.33,28.46,28.3,28.4,56123.0
2024-08-07 12:00:00,28.4,28.46,28.32,28.44,53247.0,28.4,28.46,28.32,28.44,53247.0
2024-08-07 12:30:00,28.44,28.44,28.07,28.21,52476.0,28.44,28.44,28.07,28.21,52476.0
2024-08-07 13:00:00,28.24,28.29,28.06,28.2,88473.0,28.24,28.29,28.06,28.2,88473.0
2024-08-07 13:30:00,28.21,28.29,27.82,27.88,104448.0,28.21,28.29,27.82,27.88,104448.0
2024-08-07 14:00:00,27.91,27.91,27.68,27.78,65655.0,27.91,27.91,27.68,27.78,65655.0
2024-08-07 14:30:00,27.77,27.86,27.64,27.64,94103.0,27.77,27.86,27.64,27.64,94103.0
2024-08-07 15:00:00,27.64,27.86,27.59,27.68,83474.0,27.64,27.86,27.59,27.68,83474.0
2024-08-07 15:30:00,27.67,27.89,27.59,27.68,379229.0,27.67,27.89,27.59,27.68,379229.0
2024-08-08 09:30:00,28.51,28.92,28.35,28.77,181266.0,28.51,28.92,28.35,28.77,181266.0
2024-08-08 10:00:00,28.81,29.21,28.81,28.94,132410.0,28.81,29.21,28.81,28.94,132410.0
2024-08-08 10:30:00,28.9,28.93,28.78,28.81,74080.0,28.9,28.93,28.78,28.81,74080.0
2024-08-08 11:00:00,28.8,29.06,28.75,28.99,92546.0,28.8,29.06,28.75,28.99,92546.0
2024-08-08 11:30:00,29.0,29.31,29.0,29.3,123993.0,29.0,29.31,29.0,29.3,123993.0
2024-08-08 12:00:00,29.3,29.4,29.28,29.34,91364.0,29.3,29.4,29.28,29.34,91364.0
2024-08-08 12:30:00,29.35,29.66,29.26,29.61,212206.0,29.35,29.66,29.26,29.61,212206.0
2024-08-08 13:00:00,29.61,29.97,29.58,29.95,123297.0,29.61,29.97,29.58,29.95,123297.0
2024-08-08 13:30:00,29.96,29.98,29.55,29.58,138491.0,29.96,29.98,29.55,29.58,138491.0
2024-08-08 14:00:00,29.57,29.97,29.56,29.63,103994.0,29.57,29.97,29.56,29.63,103994.0
2024-08-08 14:30:00,29.63,29.72,29.61,29.67,64692.0,29.63,29.72,29.61,29.67,64692.0
2024-08-08 15:00:00,29.67,29.72,29.46,29.51,76037.0,29.67,29.72,29.46,29.51,76037.0
2024-08-08 15:30:00,29.51,29.75,29.38,29.71,409243.0,29.51,29.75,29.38,29.71,409243.0
2024-08-09 09:30:00,29.87,30.13,29.55,29.87,216876.0,29.87,30.13,29.55,29.87,216876.0
2024-08-09 10:00:00,29.86,30.48,29.86,30.4,121149.0,29.86,30.48,29.86,30.4,121149.0
2024-08-09 10:30:00,30.41,30.48,30.29,30.45,79061.0,30.41,30.48,30.29,30.45,79061.0
2024-08-09 11:00:00,30.45,30.67,30.41,30.42,99189.0,30.45,30.67,30.41,30.42,99189.0
2024-08-09 11:30:00,30.41,30.44,30.17,30.24,126883.0,30.41,30.44,30.17,30.24,126883.0
2024-08-09 12:00:00,30.26,30.35,30.23,30.35,38543.0,30.26,30.35,30.23,30.35,38543.0
2024-08-09 12:30:00,30.35,30.54,30.35,30.5,48781.0,30.35,30.54,30.35,30.5,48781.0
2024-08-09 13:00:00,30.51,30.78,30.5,30.7,52037.0,30.51,30.78,30.5,30.7,52037.0
2024-08-09 13:30:00,30.71,30.73,30.46,30.47,54606.0,30.71,30.73,30.46,30.47,54606.0
2024-08-09 14:00:00,30.47,30.52,30.29,30.32,48304.0,30.47,30.52,30.29,30.32,48304.0
2024-08-09 14:30:00,30.32,30.49,30.25,30.48,110921.0,30.32,30.49,30.25,30.48,110921.0
2024-08-09 15:00:00,30.49,30.6,30.44,30.56,47773.0,30.49,30.6,30.44,30.56,47773.0
2024-08-09 15:30:00,30.56,30.59,30.44,30.52,300280.0,30.56,30.59,30.44,30.52,300280.0
2024-08-12 09:30:00,30.7,30.87,30.41,30.78,121108.0,30.7,30.87,30.41,30.78,121108.0
2024-08-12 10:00:00,30.78,31.19,30.67,30.92,121341.0,30.78,31.19,30.67,30.92,121341.0
2024-08-12 10:30:00,30.94,31.05,30.82,31.04,69945.0,30.94,31.05,30.82,31.04,69945.0
2024-08-12 11:00:00,31.04,31.04,30.63,30.68,111175.0,31.04,31.04,30.63,30.68,111175.0
2024-08-12 11:30:00,30.64,30.86,30.55,30.83,45829.0,30.64,30.86,30.55,30.83,45829.0
2024-08-12 12:00:00,30.84,30.86,30.73,30.8,30981.0,30.84,30.86,30.73,30.8,30981.0
2024-08-12 12:30:00,30.8,30.84,30.66,30.67,44492.0,30.8,30.84,30.66,30.67,44492.0
2024-08-12 13:00:00,30.66,30.77,30.56,30.69,41805.0,30.66,30.77,30.56,30.69,41805.0
2024-08-12 13:30:00,30.68,30.86,30.65,30.75,70393.0,30.68,30.86,30.65,30.75,70393.0
2024-08-12 14:00:00,30.75,30.79,30.67,30.68,35982.0,30.75,30.79,30.67,30.68,35982.0
2024-08-12 14:30:00,30.67,30.84,30.66,30.79,43245.0,30.67,30.84,30.66,30.79,43245.0
2024-08-12 15:00:00,30.79,31.36,30.72,31.35,241454.0,30.79,31.36,30.72,31.35,241454.0
2024-08-12 15:30:00,31.35,31.42,31.09,31.11,702868.0,31.35,31.42,31.09,31.11,702868.0
2024-08-13 09:30:00,31.34,31.95,30.88,31.89,164745.0,31.34,31.95,30.88,31.89,164745.0
2024-08-13 10:00:00,31.89,32.02,31.8,31.96,188710.0,31.89,32.02,31.8,31.96,188710.0
2024-08-13 10:30:00,31.98,32.41,31.83,32.36,171338.0,31.98,32.41,31.83,32.36,171338.0
2024-08-13 11:00:00,32.36,32.41,32.12,32.33,124692.0,32.36,32.41,32.12,32.33,124692.0
2024-08-13 11:30:00,32.35,32.5,32.25,32.42,68347.0,32.35,32.5,32.25,32.42,68347.0
2024-08-13 12:00:00,32.42,32.89,32.38,32.85,86076.0,32.42,32.89,32.38,32.85,86076.0
2024-08-13 12:30:00,32.86,33.03,32.83,32.84,99329.0,32.86,33.03,32.83,32.84,99329.0
2024-08-13 13:00:00,32.84,32.84,32.39,32.48,121641.0,32.84,32.84,32.39,32.48,121641.0
2024-08-13 13:30:00,32.47,32.51,32.34,32.45,107206.0,32.47,32.51,32.34,32.45,107206.0
2024-08-13 14:00:00,32.43,32.54,32.22,32.22,136367.0,32.43,32.54,32.22,32.22,136367.0
2024-08-13 14:30:00,32.22,32.25,31.96,31.99,150604.0,32.22,32.25,31.96,31.99,150604.0
2024-08-13 15:00:00,32.0,32.07,31.81,31.92,174083.0,32.0,32.07,31.81,31.92,174083.0
2024-08-13 15:30:00,31.92,32.01,31.76,31.8,431901.0,31.92,32.01,31.76,31.8,431901.0
2024-08-14 09:30:00,31.89,32.08,31.42,31.42,72507.0,31.89,32.08,31.42,31.42,72507.0
2024-08-14 10:00:00,31.48,31.93,31.48,31.8,118561.0,31.48,31.93,31.48,31.8,118561.0
2024-08-14 10:30:00,31.82,31.88,31.55,31.69,111430.0,31.82,31.88,31.55,31.69,111430.0
2024-08-14 11:00:00,31.7,31.7,31.51,31.64,35350.0,31.7,31.7,31.51,31.64,35350.0
2024-08-14 11:30:00,31.64,31.8,31.64,31.69,68683.0,31.64,31.8,31.64,31.69,68683.0
2024-08-14 12:00:00,31.7,31.72,31.29,31.38,70443.0,31.7,31.72,31.29,31.38,70443.0
2024-08-14 12:30:00,31.39,31.51,31.37,31.44,37709.0,31.39,31.51,31.37,31.44,37709.0
2024-08-14 13:00:00,31.44,31.44,31.3,31.33,32970.0,31.44,31.44,31.3,31.33,32970.0
2024-08-14 13:30:00,31.32,31.51,31.28,31.49,49838.0,31.32,31.51,31.28,31.49,49838.0
2024-08-14 14:00:00,31.48,31.48,31.02,31.16,161432.0,31.48,31.48,31.02,31.16,161432.0
2024-08-14 14:30:00,31.16,31.25,31.13,31.22,57212.0,31.16,31.25,31.13,31.22,57212.0
2024-08-14 15:00:00,31.21,31.21,30.96,30.98,100758.0,31.21,31.21,30.96,30.98,100758.0
2024-08-14 15:30:00,30.96,31.18,30.75,31.01,527358.0,30.96,31.18,30.75,31.01,527358.0
2024-08-15 09:30:00,32.37,32.73,31.88,32.0,304522.0,32.37,32.73,31.88,32.0,304522.0
2024-08-15 10:00:00,32.0,32.24,31.92,32.05,172800.0,32.0,32.24,31.92,32.05,172800.0
2024-08-15 10:30:00,32.08,32.09,31.79,31.86,204366.0,32.08,32.09,31.79,31.86,204366.0
2024-08-15 11:00:00,31.9,32.02,31.81,31.89,191493.0,31.9,32.02,31.81,31.89,191493.0
2024-08-15 11:30:00,31.89,32.13,31.85,32.06,274153.0,31.89,32.13,31.85,32.06,274153.0
2024-08-15 12:00:00,32.06,32.32,31.99,32.29,119920.0,32.06,32.32,31.99,32.29,119920.0
2024-08-15 12:30:00,32.3,32.38,32.22,32.31,116283.0,32.3,32.38,32.22,32.31,116283.0
2024-08-15 13:00:00,32.3,32.4,32.01,32.22,271016.0,32.3,32.4,32.01,32.22,271016.0
2024-08-15 13:30:00,32.2,32.33,32.13,32.28,120094.0,32.2,32.33,32.13,32.28,120094.0
2024-08-15 14:00:00,32.29,32.29,32.05,32.13,118659.0,32.29,32.29,32.05,32.13,118659.0
2024-08-15 14:30:00,32.13,32.59,32.13,32.58,114352.0,32.13,32.59,32.13,32.58,114352.0
2024-08-15 15:00:00,32.57,33.24,32.55,33.22,231688.0,32.57,33.24,32.55,33.22,231688.0
2024-08-15 15:30:00,33.21,33.22,32.73,32.8,562069.0,33.21,33.22,32.73,32.8,562069.0
2024-08-16 09:30:00,32.55,33.22,32.5,33.03,95874.0,32.55,33.22,32.5,33.03,95874.0
2024-08-16 10:00:00,33.09,33.13,32.75,32.76,43780.0,33.09,33.13,32.75,32.76,43780.0
2024-08-16 10:30:00,32.76,32.92,32.75,32.86,51199.0,32.76,32.92,32.75,32.86,51199.0
2024-08-16 11:00:00,32.86,33.01,32.75,32.93,34390.0,32.86,33.01,32.75,32.93,34390.0
2024-08-16 11:30:00,32.92,33.15,32.9,33.02,49953.0,32.92,33.15,32.9,33.02,49953.0
2024-08-16 12:00:00,32.98,33.02,32.87,32.87,25970.0,32.98,33.02,32.87,32.87,25970.0
2024-08-16 12:30:00,32.88,33.08,32.88,32.97,47451.0,32.88,33.08,32.88,32.97,47451.0
2024-08-16 13:00:00,32.98,33.01,32.86,32.94,42673.0,32.98,33.01,32.86,32.94,42673.0
2024-08-16 13:30:00,32.93,32.96,32.87,32.9,38691.0,32.93,32.96,32.87,32.9,38691.0
2024-08-16 14:00:00,32.88,32.89,32.72,32.75,25144.0,32.88,32.89,32.72,32.75,25144.0
2024-08-16 14:30:00,32.75,32.81,32.74,32.79,37823.0,32.75,32.81,32.74,32.79,37823.0
2024-08-16 15:00:00,32.79,32.8,32.66,32.68,63329.0,32.79,32.8,32.66,32.68,63329.0
2024-08-16 15:30:00,32.68,32.72,32.54,32.56,241409.0,32.68,32.72,32.54,32.56,241409.0
2024-08-19 09:30:00,32.59,32.97,32.46,32.53,135486.0,32.59,32.97,32.46,32.53,135486.0
2024-08-19 10:00:00,32.53,32.54,32.3,32.47,68394.0,32.53,32.54,32.3,32.47,68394.0
2024-08-19 10:30:00,32.47,32.6,32.42,32.49,48871.0,32.47,32.6,32.42,32.49,48871.0
2024-08-19 11:00:00,32.49,32.53,32.35,32.36,46581.0,32.49,32.53,32.35,32.36,46581.0
2024-08-19 11:30:00,32.36,32.39,32.17,32.21,46198.0,32.36,32.39,32.17,32.21,46198.0
2024-08-19 12:00:00,32.2,32.61,32.2,32.61,76730.0,32.2,32.61,32.2,32.61,76730.0
2024-08-19 12:30:00,32.62,32.67,32.49,32.52,70527.0,32.62,32.67,32.49,32.52,70527.0
2024-08-19 13:00:00,32.54,32.57,32.37,32.38,25808.0,32.54,32.57,32.37,32.38,25808.0
2024-08-19 13:30:00,32.38,32.4,32.24,32.29,18260.0,32.38,32.4,32.24,32.29,18260.0
2024-08-19 14:00:00,32.29,32.3,32.13,32.27,69784.0,32.29,32.3,32.13,32.27,69784.0
2024-08-19 14:30:00,32.27,32.29,32.12,32.26,63661.0,32.27,32.29,32.12,32.26,63661.0
2024-08-19 15:00:00,32.27,32.3,32.15,32.19,46301.0,32.27,32.3,32.15,32.19,46301.0
2024-08-19 15:30:00,32.19,32.51,32.1,32.51,296369.0,32.19,32.51,32.1,32.51,296369.0
2024-08-20 09:30:00,32.2,32.75,32.01,32.73,114407.0,32.2,32.75,32.01,32.73,114407.0
2024-08-20 10:00:00,32.74,32.91,32.27,32.35,142328.0,32.74,32.91,32.27,32.35,142328.0
2024-08-20 10:30:00,32.37,32.55,32.34,32.45,45811.0,32.37,32.55,32.34,32.45,45811.0
2024-08-20 11:00:00,32.44,32.45,32.28,32.3,32824.0,32.44,32.45,32.28,32.3,32824.0
2024-08-20 11:30:00,32.3,32.42,32.29,32.38,27204.0,32.3,32.42,32.29,32.38,27204.0
2024-08-20 12:00:00,32.38,32.39,32.25,32.3,18413.0,32.38,32.39,32.25,32.3,18413.0
2024-08-20 12:30:00,32.29,32.31,32.22,32.27,25320.0,32.29,32.31,32.22,32.27,25320.0
2024-08-20 13:00:00,32.26,32.29,32.18,32.21,35193.0,32.26,32.29,32.18,32.21,35193.0
2024-08-20 13:30:00,32.22,32.26,32.17,32.17,32392.0,32.22,32.26,32.17,32.17,32392.0
2024-08-20 14:00:00,32.19,32.36,32.17,32.25,49604.0,32.19,32.36,32.17,32.25,49604.0
2024-08-20 14:30:00,32.24,32.33,32.16,32.29,56901.0,32.24,32.33,32.16,32.29,56901.0
2024-08-20 15:00:00,32.29,32.31,32.2,32.2,50928.0,32.29,32.31,32.2,32.2,50928.0
2024-08-20 15:30:00,32.2,32.63,32.19,32.62,359532.0,32.2,32.63,32.19,32.62,359532.0
2024-08-21 09:30:00,33.18,33.2,32.24,32.25,214524.0,33.18,33.2,32.24,32.25,214524.0
2024-08-21 10:00:00,32.25,32.28,31.54,31.94,238164.0,32.25,32.28,31.54,31.94,238164.0
2024-08-21 10:30:00,31.95,32.24,31.77,31.85,89298.0,31.95,32.24,31.77,31.85,89298.0
2024-08-21 11:00:00,31.85,32.31,31.75,32.3,96163.0,31.85,32.31,31.75,32.3,96163.0
2024-08-21 11:30:00,32.29,32.44,32.17,32.17,75644.0,32.29,32.44,32.17,32.17,75644.0
2024-08-21 12:00:00,32.16,32.24,32.0,32.21,45582.0,32.16,32.24,32.0,32.21,45582.0
2024-08-21 12:30:00,32.2,32.26,32.1,32.23,45067.0,32.2,32.26,32.1,32.23,45067.0
2024-08-21 13:00:00,32.23,32.33,32.16,32.21,65886.0,32.23,32.33,32.16,32.21,65886.0
2024-08-21 13:30:00,32.2,32.51,32.12,32.48,119511.0,32.2,32.51,32.12,32.48,119511.0
2024-08-21 14:00:00,32.5,32.56,32.37,32.47,58187.0,32.5,32.56,32.37,32.47,58187.0
2024-08-21 14:30:00,32.48,32.5,32.26,32.32,84902.0,32.48,32.5,32.26,32.32,84902.0
2024-08-21 15:00:00,32.32,32.44,32.29,32.31,90821.0,32.32,32.44,32.29,32.31,90821.0
2024-08-21 15:30:00,32.31,32.63,32.26,32.59,404025.0,32.31,32.63,32.26,32.59,404025.0
2024-08-22 09:30:00,32.14,32.59,31.8,32.09,210316.0,32.14,32.59,31.8,32.09,210316.0
2024-08-22 10:00:00,32.1,32.37,32.09,32.2,115473.0,32.1,32.37,32.09,32.2,115473.0
2024-08-22 10:30:00,32.22,32.33,32.0,32.02,47541.0,32.22,32.33,32.0,32.02,47541.0
2024-08-22 11:00:00,32.03,32.2,31.92,32.0,62183.0,32.03,32.2,31.92,32.0,62183.0
2024-08-22 11:30:00,32.0,32.4,31.98,32.33,259234.0,32.0,32.4,31.98,32.33,259234.0
2024-08-22 12:00:00,32.33,32.81,32.32,32.76,99639.0,32.33,32.81,32.32,32.76,99639.0
2024-08-22 12:30:00,32.75,32.79,32.54,32.7,72507.0,32.75,32.79,32.54,32.7,72507.0
2024-08-22 13:00:00,32.7,32.96,32.69,32.84,95521.0,32.7,32.96,32.69,32.84,95521.0
2024-08-22 13:30:00,32.83,32.9,32.67,32.82,172157.0,32.83,32.9,32.67,32.82,172157.0
2024-08-22 14:00:00,32.82,32.96,32.73,32.87,165870.0,32.82,32.96,32.73,32.87,165870.0
2024-08-22 14:30:00,32.87,32.9,32.68,32.8,242943.0,32.87,32.9,32.68,32.8,242943.0
2024-08-22 15:00:00,32.8,32.95,32.78,32.8,163525.0,32.8,32.95,32.78,32.8,163525.0
2024-08-22 15:30:00,32.81,32.99,32.79,32.97,815354.0,32.81,32.99,32.79,32.97,815354.0
2024-08-23 09:30:00,32.67,33.05,32.14,32.86,213735.0,32.67,33.05,32.14,32.86,213735.0
2024-08-23 10:00:00,32.87,33.17,32.74,32.89,254948.0,32.87,33.17,32.74,32.89,254948.0
2024-08-23 10:30:00,32.89,32.95,32.57,32.87,129842.0,32.89,32.95,32.57,32.87,129842.0
2024-08-23 11:00:00,32.86,32.96,32.8,32.91,441470.0,32.86,32.96,32.8,32.91,441470.0
2024-08-23 11:30:00,32.9,32.97,32.78,32.8,154304.0,32.9,32.97,32.78,32.8,154304.0
2024-08-23 12:00:00,32.8,32.93,32.74,32.78,125289.0,32.8,32.93,32.74,32.78,125289.0
2024-08-23 12:30:00,32.77,32.9,32.75,32.79,91213.0,32.77,32.9,32.75,32.79,91213.0
2024-08-23 13:00:00,32.78,32.92,32.77,32.89,80802.0,32.78,32.92,32.77,32.89,80802.0
2024-08-23 13:30:00,32.9,32.96,32.81,32.87,122489.0,32.9,32.96,32.81,32.87,122489.0
2024-08-23 14:00:00,32.87,32.98,32.78,32.97,113530.0,32.87,32.98,32.78,32.97,113530.0
2024-08-23 14:30:00,32.96,33.07,32.82,32.84,73417.0,32.96,33.07,32.82,32.84,73417.0
2024-08-23 15:00:00,32.84,32.94,32.83,32.86,99027.0,32.84,32.94,32.83,32.86,99027.0
2024-08-23 15:30:00,32.85,32.85,32.66,32.71,417822.0,32.85,32.85,32.66,32.71,417822.0
2024-08-26 09:30:00,33.22,33.7,32.87,33.7,330370.0,33.22,33.7,32.87,33.7,330370.0
2024-08-26 10:00:00,33.71,33.94,33.08,33.47,363090.0,33.71,33.94,33.08,33.47,363090.0
2024-08-26 10:30:00,33.48,33.49,33.1,33.14,175202.0,33.48,33.49,33.1,33.14,175202.0
2024-08-26 11:00:00,33.14,33.22,32.86,32.89,106985.0,33.14,33.22,32.86,32.89,106985.0
2024-08-26 11:30:00,32.89,32.96,32.79,32.91,115683.0,32.89,32.96,32.79,32.91,115683.0
2024-08-26 12:00:00,32.89,33.17,32.85,33.07,81234.0,32.89,33.17,32.85,33.07,81234.0
2024-08-26 12:30:00,33.08,33.23,32.97,33.13,78542.0,33.08,33.23,32.97,33.13,78542.0
2024-08-26 13:00:00,33.12,33.33,33.02,33.2,131055.0,33.12,33.33,33.02,33.2,131055.0
2024-08-26 13:30:00,33.19,33.25,33.05,33.19,190283.0,33.19,33.25,33.05,33.19,190283.0
2024-08-26 14:00:00,33.19,33.33,33.06,33.14,126956.0,33.19,33.33,33.06,33.14,126956.0
2024-08-26 14:30:00,33.14,33.25,33.06,33.18,322116.0,33.14,33.25,33.06,33.18,322116.0
2024-08-26 15:00:00,33.19,33.26,32.86,32.88,186389.0,33.19,33.26,32.86,32.88,186389.0
2024-08-26 15:30:00,32.87,32.92,32.69,32.79,507159.0,32.87,32.92,32.69,32.79,507159.0
2024-08-27 09:30:00,32.74,32.93,32.47,32.7,129479.0,32.74,32.93,32.47,32.7,129479.0
2024-08-27 10:00:00,32.7,33.08,32.61,33.06,160736.0,32.7,33.08,32.61,33.06,160736.0
2024-08-27 10:30:00,33.07,33.1,32.89,33.03,260171.0,33.07,33.1,32.89,33.03,260171.0
2024-08-27 11:00:00,33.04,33.21,32.96,33.17,231672.0,33.04,33.21,32.96,33.17,231672.0
2024-08-27 11:30:00,33.18,33.2,32.87,32.93,154776.0,33.18,33.2,32.87,32.93,154776.0
2024-08-27 12:00:00,32.94,33.05,32.85,33.03,99291.0,32.94,33.05,32.85,33.03,99291.0
2024-08-27 12:30:00,33.02,33.05,32.89,32.93,104020.0,33.02,33.05,32.89,32.93,104020.0
2024-08-27 13:00:00,32.94,33.01,32.72,32.96,234616.0,32.94,33.01,32.72,32.96,234616.0
2024-08-27 13:30:00,32.95,33.06,32.82,32.83,253537.0,32.95,33.06,32.82,32.83,253537.0
2024-08-27 14:00:00,32.84,32.93,32.83,32.89,150634.0,32.84,32.93,32.83,32.89,150634.0
2024-08-27 14:30:00,32.89,32.92,32.8,32.82,250308.0,32.89,32.92,32.8,32.82,250308.0
2024-08-27 15:00:00,32.8,32.92,32.67,32.83,234910.0,32.8,32.92,32.67,32.83,234910.0
2024-08-27 15:30:00,32.82,32.9,32.44,32.81,929239.0,32.82,32.9,32.44,32.81,929239.0
2024-08-28 09:30:00,30.31,30.85,27.37,27.55,3380837.0,30.31,30.85,27.37,27.55,3380837.0
2024-08-28 10:00:00,27.55,28.85,27.43,28.85,1271355.0,27.55,28.85,27.43,28.85,1271355.0
2024-08-28 10:30:00,28.83,28.88,28.07,28.72,630623.0,28.83,28.88,28.07,28.72,630623.0
2024-08-28 11:00:00,28.74,28.99,28.62,28.9,454885.0,28.74,28.99,28.62,28.9,454885.0
2024-08-28 11:30:00,28.91,28.95,28.27,28.5,404861.0,28.91,28.95,28.27,28.5,404861.0
2024-08-28 12:00:00,28.48,28.86,28.23,28.79,345550.0,28.48,28.86,28.23,28.79,345550.0
2024-08-28 12:30:00,28.79,29.4,28.68,29.35,365824.0,28.79,29.4,28.68,29.35,365824.0
2024-08-28 13:00:00,29.34,29.45,29.14,29.44,255479.0,29.34,29.45,29.14,29.44,255479.0
2024-08-28 13:30:00,29.44,29.45,29.25,29.41,231236.0,29.44,29.45,29.25,29.41,231236.0
2024-08-28 14:00:00,29.44,29.66,29.39,29.52,417926.0,29.44,29.66,29.39,29.52,417926.0
2024-08-28 14:30:00,29.51,29.64,29.34,29.55,345904.0,29.51,29.64,29.34,29.55,345904.0
2024-08-28 15:00:00,29.55,29.69,29.25,29.49,397894.0,29.55,29.69,29.25,29.49,397894.0
2024-08-28 15:30:00,29.48,29.6,28.92,29.45,1497747.0,29.48,29.6,28.92,29.45,1497747.0
2024-08-29 09:30:00,30.19,30.19,28.83,29.62,426881.0,30.19,30.19,28.83,29.62,426881.0
2024-08-29 10:00:00,29.66,30.35,29.66,30.3,299959.0,29.66,30.35,29.66,30.3,299959.0
2024-08-29 10:30:00,30.3,30.35,30.1,30.28,181391.0,30.3,30.35,30.1,30.28,181391.0
2024-08-29 11:00:00,30.28,30.4,29.68,29.83,393988.0,30.28,30.4,29.68,29.83,393988.0
2024-08-29 11:30:00,29.83,30.3,29.83,30.24,222818.0,29.83,30.3,29.83,30.24,222818.0
2024-08-29 12:00:00,30.25,30.48,30.15,30.43,175920.0,30.25,30.48,30.15,30.43,175920.0
2024-08-29 12:30:00,30.42,30.48,30.23,30.39,148650.0,30.42,30.48,30.23,30.39,148650.0
2024-08-29 13:00:00,30.39,30.54,30.35,30.51,109719.0,30.39,30.54,30.35,30.51,109719.0
2024-08-29 13:30:00,30.51,30.87,30.49,30.84,145895.0,30.51,30.87,30.49,30.84,145895.0
2024-08-29 14:00:00,30.83,31.04,30.7,30.76,291000.0,30.83,31.04,30.7,30.76,291000.0
2024-08-29 14:30:00,30.77,31.03,30.66,31.02,145203.0,30.77,31.03,30.66,31.02,145203.0
2024-08-29 15:00:00,31.02,31.09,30.69,31.05,202534.0,31.02,31.09,30.69,31.05,202534.0
2024-08-29 15:30:00,31.06,31.35,30.99,31.3,993607.0,31.06,31.35,30.99,31.3,993607.0
2024-08-30 09:30:00,31.4,31.44,30.32,30.44,320135.0,31.4,31.44,30.32,30.44,320135.0
2024-08-30 10:00:00,30.45,30.77,30.43,30.54,123518.0,30.45,30.77,30.43,30.54,123518.0
2024-08-30 10:30:00,30.54,30.58,30.38,30.47,67451.0,30.54,30.58,30.38,30.47,67451.0
2024-08-30 11:00:00,30.48,30.67,30.45,30.63,59924.0,30.48,30.67,30.45,30.63,59924.0
2024-08-30 11:30:00,30.63,30.67,30.52,30.66,50700.0,30.63,30.67,30.52,30.66,50700.0
2024-08-30 12:00:00,30.65,30.67,30.32,30.36,165235.0,30.65,30.67,30.32,30.36,165235.0
2024-08-30 12:30:00,30.38,30.42,30.26,30.31,90231.0,30.38,30.42,30.26,30.31,90231.0
2024-08-30 13:00:00,30.3,30.41,30.24,30.34,142622.0,30.3,30.41,30.24,30.34,142622.0
2024-08-30 13:30:00,30.34,30.52,30.32,30.44,37929.0,30.34,30.52,30.32,30.44,37929.0
2024-08-30 14:00:00,30.45,30.7,30.42,30.66,67722.0,30.45,30.7,30.42,30.66,67722.0
2024-08-30 14:30:00,30.66,30.75,30.65,30.69,64409.0,30.66,30.75,30.65,30.69,64409.0
2024-08-30 15:00:00,30.68,30.88,30.66,30.85,80791.0,30.68,30.88,30.66,30.85,80791.0
2024-08-30 15:30:00,30.84,31.14,30.76,31.14,662574.0,30.84,31.14,30.76,31.14,662574.0
2024-09-03 09:30:00,30.8,30.87,29.98,30.02,285148.0,30.8,30.87,29.98,30.02,285148.0
2024-09-03 10:00:00,30.01,30.01,29.19,29.25,259246.0,30.01,30.01,29.19,29.25,259246.0
2024-09-03 10:30:00,29.25,29.53,28.94,29.53,268560.0,29.25,29.53,28.94,29.53,268560.0
2024-09-03 11:00:00,29.55,29.6,29.37,29.49,123917.0,29.55,29.6,29.37,29.49,123917.0
2024-09-03 11:30:00,29.49,29.57,29.36,29.49,99271.0,29.49,29.57,29.36,29.49,99271.0
2024-09-03 12:00:00,29.49,29.74,29.48,29.63,90209.0,29.49,29.74,29.48,29.63,90209.0
2024-09-03 12:30:00,29.62,29.66,29.42,29.45,98879.0,29.62,29.66,29.42,29.45,98879.0
2024-09-03 13:00:00,29.45,29.66,29.29,29.29,103449.0,29.45,29.66,29.29,29.29,103449.0
2024-09-03 13:30:00,29.3,29.4,29.19,29.2,120478.0,29.3,29.4,29.19,29.2,120478.0
2024-09-03 14:00:00,29.2,29.36,29.15,29.35,144392.0,29.2,29.36,29.15,29.35,144392.0
2024-09-03 14:30:00,29.35,29.38,29.26,29.3,132914.0,29.35,29.38,29.26,29.3,132914.0
2024-09-03 15:00:00,29.29,29.45,29.29,29.37,163112.0,29.29,29.45,29.29,29.37,163112.0
2024-09-03 15:30:00,29.37,29.46,28.98,29.01,684878.0,29.37,29.46,28.98,29.01,684878.0
2024-09-04 09:30:00,28.85,29.06,28.39,28.9,144451.0,28.85,29.06,28.39,28.9,144451.0
2024-09-04 10:00:00,28.87,28.87,28.24,28.38,223204.0,28.87,28.87,28.24,28.38,223204.0
2024-09-04 10:30:00,28.37,28.6,28.22,28.51,132700.0,28.37,28.6,28.22,28.51,132700.0
2024-09-04 11:00:00,28.51,28.56,28.24,28.4,99400.0,28.51,28.56,28.24,28.4,99400.0
2024-09-04 11:30:00,28.4,28.46,28.05,28.17,108423.0,28.4,28.46,28.05,28.17,108423.0
2024-09-04 12:00:00,28.16,28.31,28.11,28.29,53875.0,28.16,28.31,28.11,28.29,53875.0
2024-09-04 12:30:00,28.31,28.39,28.19,28.26,49619.0,28.31,28.39,28.19,28.26,49619.0
2024-09-04 13:00:00,28.26,28.26,28.14,28.18,64296.0,28.26,28.26,28.14,28.18,64296.0
2024-09-04 13:30:00,28.18,28.24,28.12,28.16,74877.0,28.18,28.24,28.12,28.16,74877.0
2024-09-04 14:00:00,28.16,28.17,28.04,28.07,75776.0,28.16,28.17,28.04,28.07,75776.0
2024-09-04 14:30:00,28.05,28.13,27.96,27.97,122061.0,28.05,28.13,27.96,27.97,122061.0
2024-09-04 15:00:00,27.97,28.27,27.96,28.26,108095.0,27.97,28.27,27.96,28.26,108095.0
2024-09-04 15:30:00,28.26,28.49,28.15,28.35,523398.0,28.26,28.49,28.15,28.35,523398.0
2024-09-05 09:30:00,28.43,28.62,28.07,28.21,178214.0,28.43,28.62,28.07,28.21,178214.0
2024-09-05 10:00:00,28.23,28.46,27.68,27.85,141349.0,28.23,28.46,27.68,27.85,141349.0
2024-09-05 10:30:00,27.84,27.91,27.67,27.86,181287.0,27.84,27.91,27.67,27.86,181287.0
2024-09-05 11:00:00,27.87,27.95,27.8,27.81,103709.0,27.87,27.95,27.8,27.81,103709.0
2024-09-05 11:30:00,27.81,27.85,27.68,27.71,69509.0,27.81,27.85,27.68,27.71,69509.0
2024-09-05 12:00:00,27.7,27.8,27.66,27.74,64676.0,27.7,27.8,27.66,27.74,64676.0
2024-09-05 12:30:00,27.72,27.73,27.59,27.63,88351.0,27.72,27.73,27.59,27.63,88351.0
2024-09-05 13:00:00,27.63,27.64,27.49,27.49,84863.0,27.63,27.64,27.49,27.49,84863.0
2024-09-05 13:30:00,27.49,27.65,27.44,27.62,77852.0,27.49,27.65,27.44,27.62,77852.0
2024-09-05 14:00:00,27.63,27.65,27.55,27.58,74853.0,27.63,27.65,27.55,27.58,74853.0
2024-09-05 14:30:00,27.58,27.85,27.56,27.72,108892.0,27.58,27.85,27.56,27.72,108892.0
2024-09-05 15:00:00,27.73,27.76,27.46,27.52,174863.0,27.73,27.76,27.46,27.52,174863.0
2024-09-05 15:30:00,27.52,27.61,27.38,27.42,484869.0,27.52,27.61,27.38,27.42,484869.0
2024-09-06 09:30:00,27.41,27.77,27.04,27.09,121853.0,27.41,27.77,27.04,27.09,121853.0
2024-09-06 10:00:00,27.09,27.45,26.96,26.98,316357.0,27.09,27.45,26.96,26.98,316357.0
2024-09-06 10:30:00,26.99,27.02,26.77,26.9,144950.0,26.99,27.02,26.77,26.9,144950.0
2024-09-06 11:00:00,26.89,27.28,26.53,26.54,166068.0,26.89,27.28,26.53,26.54,166068.0
2024-09-06 11:30:00,26.53,26.7,26.27,26.27,257823.0,26.53,26.7,26.27,26.27,257823.0
2024-09-06 12:00:00,26.27,26.29,26.09,26.12,170928.0,26.27,26.29,26.09,26.12,170928.0
2024-09-06 12:30:00,26.11,26.17,25.96,26.08,147643.0,26.11,26.17,25.96,26.08,147643.0
2024-09-06 13:00:00,26.08,26.2,26.04,26.14,87552.0,26.08,26.2,26.04,26.14,87552.0
2024-09-06 13:30:00,26.14,26.33,26.14,26.23,88623.0,26.14,26.33,26.14,26.23,88623.0
2024-09-06 14:00:00,26.22,26.25,25.98,26.05,87762.0,26.22,26.25,25.98,26.05,87762.0
2024-09-06 14:30:00,26.06,26.16,25.99,26.04,96945.0,26.06,26.16,25.99,26.04,96945.0
2024-09-06 15:00:00,26.03,26.29,25.96,26.2,163052.0,26.03,26.29,25.96,26.2,163052.0
2024-09-06 15:30:00,26.2,26.26,26.05,26.16,580532.0,26.2,26.26,26.05,26.16,580532.0
2024-09-09 09:30:00,25.79,25.93,25.51,25.93,412359.0,25.79,25.93,25.51,25.93,412359.0
2024-09-09 10:00:00,25.94,26.2,25.84,25.89,282359.0,25.94,26.2,25.84,25.89,282359.0
2024-09-09 10:30:00,25.89,25.89,25.35,25.38,205432.0,25.89,25.89,25.35,25.38,205432.0
2024-09-09 11:00:00,25.37,25.72,25.22,25.66,249436.0,25.37,25.72,25.22,25.66,249436.0
2024-09-09 11:30:00,25.65,25.65,25.45,25.49,204355.0,25.65,25.65,25.45,25.49,204355.0
2024-09-09 12:00:00,25.5,25.57,25.34,25.36,100892.0,25.5,25.57,25.34,25.36,100892.0
2024-09-09 12:30:00,25.37,25.38,25.2,25.24,104277.0,25.37,25.38,25.2,25.24,104277.0
2024-09-09 13:00:00,25.24,25.28,25.11,25.12,104567.0,25.24,25.28,25.11,25.12,104567.0
2024-09-09 13:30:00,25.12,25.17,24.9,24.91,198708.0,25.12,25.17,24.9,24.91,198708.0
2024-09-09 14:00:00,24.91,24.94,24.8,24.89,291370.0,24.91,24.94,24.8,24.89,291370.0
2024-09-09 14:30:00,24.9,25.02,24.81,24.9,210933.0,24.9,25.02,24.81,24.9,210933.0
2024-09-09 15:00:00,24.9,25.24,24.89,25.18,213280.0,24.9,25.24,24.89,25.18,213280.0
2024-09-09 15:30:00,25.18,25.32,25.03,25.14,950969.0,25.18,25.32,25.03,25.14,950969.0
2024-09-10 09:30:00,24.98,25.18,24.48,24.51,232906.0,24.98,25.18,24.48,24.51,232906.0
2024-09-10 10:00:00,24.49,24.55,24.27,24.55,259361.0,24.49,24.55,24.27,24.55,259361.0
2024-09-10 10:30:00,24.54,24.54,24.29,24.32,131091.0,24.54,24.54,24.29,24.32,131091.0
2024-09-10 11:00:00,24.31,24.7,24.17,24.7,276826.0,24.31,24.7,24.17,24.7,276826.0
2024-09-10 11:30:00,24.7,24.75,24.52,24.55,116986.0,24.7,24.75,24.52,24.55,116986.0
2024-09-10 12:00:00,24.55,24.62,24.46,24.59,66373.0,24.55,24.62,24.46,24.59,66373.0
2024-09-10 12:30:00,24.58,24.86,24.57,24.73,215076.0,24.58,24.86,24.57,24.73,215076.0
2024-09-10 13:00:00,24.74,24.88,24.74,24.77,191419.0,24.74,24.88,24.74,24.77,191419.0
2024-09-10 13:30:00,24.76,24.81,24.63,24.64,60890.0,24.76,24.81,24.63,24.64,60890.0
2024-09-10 14:00:00,24.64,24.92,24.63,24.91,56880.0,24.64,24.92,24.63,24.91,56880.0
2024-09-10 14:30:00,24.91,24.91,24.71,24.82,116940.0,24.91,24.91,24.71,24.82,116940.0
2024-09-10 15:00:00,24.81,24.85,24.74,24.83,96443.0,24.81,24.85,24.74,24.83,96443.0
2024-09-10 15:30:00,24.82,24.95,24.79,24.86,489009.0,24.82,24.95,24.79,24.86,489009.0
2024-09-11 09:30:00,24.46,24.67,24.2,24.42,227133.0,24.46,24.67,24.2,24.42,227133.0
2024-09-11 10:00:00,24.42,24.42,23.96,24.22,257675.0,24.42,24.42,23.96,24.22,257675.0
2024-09-11 10:30:00,24.23,24.29,24.03,24.11,169675.0,24.23,24.29,24.03,24.11,169675.0
2024-09-11 11:00:00,24.11,24.16,23.99,24.1,107262.0,24.11,24.16,23.99,24.1,107262.0
2024-09-11 11:30:00,24.1,24.23,24.05,24.17,117219.0,24.1,24.23,24.05,24.17,117219.0
2024-09-11 12:00:00,24.15,24.2,24.04,24.07,110561.0,24.15,24.2,24.04,24.07,110561.0
2024-09-11 12:30:00,24.07,24.15,24.03,24.12,55345.0,24.07,24.15,24.03,24.12,55345.0
2024-09-11 13:00:00,24.12,24.31,24.1,24.19,129387.0,24.12,24.31,24.1,24.19,129387.0
2024-09-11 13:30:00,24.19,24.29,24.04,24.07,86582.0,24.19,24.29,24.04,24.07,86582.0
2024-09-11 14:00:00,24.08,24.13,24.02,24.11,120192.0,24.08,24.13,24.02,24.11,120192.0
2024-09-11 14:30:00,24.11,24.16,24.0,24.02,163168.0,24.11,24.16,24.0,24.02,163168.0
2024-09-11 15:00:00,24.01,24.2,23.98,24.19,147009.0,24.01,24.2,23.98,24.19,147009.0
2024-09-11 15:30:00,24.18,24.27,24.01,24.23,613556.0,24.18,24.27,24.01,24.23,613556.0
2024-09-12 09:30:00,24.18,25.13,24.18,24.73,240681.0,24.18,25.13,24.18,24.73,240681.0
2024-09-12 10:00:00,24.75,25.06,24.69,25.0,99370.0,24.75,25.06,24.69,25.0,99370.0
2024-09-12 10:30:00,25.01,25.02,24.85,24.91,88989.0,25.01,25.02,24.85,24.91,88989.0
2024-09-12 11:00:00,24.89,25.12,24.79,24.96,105872.0,24.89,25.12,24.79,24.96,105872.0
2024-09-12 11:30:00,24.96,25.17,24.96,25.07,93389.0,24.96,25.17,24.96,25.07,93389.0
2024-09-12 12:00:00,25.08,25.2,25.02,25.04,81031.0,25.08,25.2,25.02,25.04,81031.0
2024-09-12 12:30:00,25.0,25.11,24.94,25.09,55284.0,25.0,25.11,24.94,25.09,55284.0
2024-09-12 13:00:00,25.11,25.37,25.11,25.26,175986.0,25.11,25.37,25.11,25.26,175986.0
2024-09-12 13:30:00,25.26,25.5,25.26,25.43,93595.0,25.26,25.5,25.26,25.43,93595.0
2024-09-12 14:00:00,25.43,25.44,25.16,25.31,113078.0,25.43,25.44,25.16,25.31,113078.0
2024-09-12 14:30:00,25.31,25.41,25.24,25.35,155726.0,25.31,25.41,25.24,25.35,155726.0
2024-09-12 15:00:00,25.35,25.58,25.33,25.52,223892.0,25.35,25.58,25.33,25.52,223892.0
2024-09-12 15:30:00,25.52,25.67,25.35,25.37,913913.0,25.52,25.67,25.35,25.37,913913.0
2024-09-13 09:30:00,25.97,26.26,25.62,25.85,708362.0,25.97,26.26,25.62,25.85,708362.0
2024-09-13 10:00:00,25.85,26.19,25.74,26.03,434553.0,25.85,26.19,25.74,26.03,434553.0
2024-09-13 10:30:00,26.04,26.55,26.04,26.34,356141.0,26.04,26.55,26.04,26.34,356141.0
2024-09-13 11:00:00,26.34,26.34,26.16,26.24,225983.0,26.34,26.34,26.16,26.24,225983.0
2024-09-13 11:30:00,26.24,26.57,26.22,26.49,115978.0,26.24,26.57,26.22,26.49,115978.0
2024-09-13 12:00:00,26.49,26.68,26.41,26.55,172474.0,26.49,26.68,26.41,26.55,172474.0
2024-09-13 12:30:00,26.55,26.75,26.47,26.65,167889.0,26.55,26.75,26.47,26.65,167889.0
2024-09-13 13:00:00,26.66,26.85,26.62,26.84,144938.0,26.66,26.85,26.62,26.84,144938.0
2024-09-13 13:30:00,26.85,26.85,26.71,26.77,148218.0,26.85,26.85,26.71,26.77,148218.0
2024-09-13 14:00:00,26.77,26.77,26.64,26.71,137215.0,26.77,26.77,26.64,26.71,137215.0
2024-09-13 14:30:00,26.7,27.12,26.69,26.96,171852.0,26.7,27.12,26.69,26.96,171852.0
2024-09-13 15:00:00,26.95,27.03,26.67,27.02,309039.0,26.95,27.03,26.67,27.02,309039.0
2024-09-13 15:30:00,27.0,27.15,26.86,26.95,988473.0,27.0,27.15,26.86,26.95,988473.0
2024-09-16 09:30:00,27.33,27.38,26.85,26.97,337017.0,27.33,27.38,26.85,26.97,337017.0
2024-09-16 10:00:00,27.0,27.02,26.72,26.78,191353.0,27.0,27.02,26.72,26.78,191353.0
2024-09-16 10:30:00,26.79,26.8,26.38,26.4,148741.0,26.79,26.8,26.38,26.4,148741.0
2024-09-16 11:00:00,26.4,26.57,26.28,26.29,131600.0,26.4,26.57,26.28,26.29,131600.0
2024-09-16 11:30:00,26.3,26.65,26.23,26.65,99635.0,26.3,26.65,26.23,26.65,99635.0
2024-09-16 12:00:00,26.65,26.74,26.46,26.7,82935.0,26.65,26.74,26.46,26.7,82935.0
2024-09-16 12:30:00,26.71,26.83,26.64,26.77,53928.0,26.71,26.83,26.64,26.77,53928.0
2024-09-16 13:00:00,26.78,26.81,26.67,26.81,57888.0,26.78,26.81,26.67,26.81,57888.0
2024-09-16 13:30:00,26.8,26.93,26.75,26.84,56705.0,26.8,26.93,26.75,26.84,56705.0
2024-09-16 14:00:00,26.85,26.91,26.73,26.89,57342.0,26.85,26.91,26.73,26.89,57342.0
2024-09-16 14:30:00,26.89,26.99,26.88,26.95,63333.0,26.89,26.99,26.88,26.95,63333.0
2024-09-16 15:00:00,26.94,26.99,26.66,26.67,100673.0,26.94,26.99,26.66,26.67,100673.0
2024-09-16 15:30:00,26.67,26.71,26.52,26.67,377870.0,26.67,26.71,26.52,26.67,377870.0
2024-09-17 09:30:00,27.0,27.28,26.94,27.14,131934.0,27.0,27.28,26.94,27.14,131934.0
2024-09-17 10:00:00,27.15,28.15,27.11,28.07,226923.0,27.15,28.15,27.11,28.07,226923.0
2024-09-17 10:30:00,28.07,28.08,27.75,27.79,112936.0,28.07,28.08,27.75,27.79,112936.0
2024-09-17 11:00:00,27.8,27.81,27.57,27.57,89092.0,27.8,27.81,27.57,27.57,89092.0
2024-09-17 11:30:00,27.57,27.67,27.51,27.62,54743.0,27.57,27.67,27.51,27.62,54743.0
2024-09-17 12:00:00,27.61,27.64,27.28,27.39,62302.0,27.61,27.64,27.28,27.39,62302.0
2024-09-17 12:30:00,27.37,27.45,27.24,27.26,136382.0,27.37,27.45,27.24,27.26,136382.0
2024-09-17 13:00:00,27.26,27.5,27.2,27.47,146173.0,27.26,27.5,27.2,27.47,146173.0
2024-09-17 13:30:00,27.46,27.49,27.26,27.35,37189.0,27.46,27.49,27.26,27.35,37189.0
2024-09-17 14:00:00,27.34,27.35,27.13,27.18,30886.0,27.34,27.35,27.13,27.18,30886.0
2024-09-17 14:30:00,27.17,27.45,27.15,27.33,51332.0,27.17,27.45,27.15,27.33,51332.0
2024-09-17 15:00:00,27.33,27.38,27.28,27.3,61436.0,27.33,27.38,27.28,27.3,61436.0
2024-09-17 15:30:00,27.3,27.37,27.24,27.33,294609.0,27.3,27.37,27.24,27.33,294609.0
2024-09-18 09:30:00,27.56,27.75,27.12,27.26,62976.0,27.56,27.75,27.12,27.26,62976.0
2024-09-18 10:00:00,27.25,27.82,27.21,27.82,86150.0,27.25,27.82,27.21,27.82,86150.0
2024-09-18 10:30:00,27.82,27.87,27.62,27.75,47166.0,27.82,27.87,27.62,27.75,47166.0
2024-09-18 11:00:00,27.75,28.2,27.72,28.15,85614.0,27.75,28.2,27.72,28.15,85614.0
2024-09-18 11:30:00,28.14,28.27,28.03,28.16,89962.0,28.14,28.27,28.03,28.16,89962.0
2024-09-18 12:00:00,28.14,28.18,27.96,28.03,42778.0,28.14,28.18,27.96,28.03,42778.0
2024-09-18 12:30:00,28.02,28.45,28.02,28.35,210635.0,28.02,28.45,28.02,28.35,210635.0
2024-09-18 13:00:00,28.34,28.34,28.15,28.19,59633.0,28.34,28.34,28.15,28.19,59633.0
2024-09-18 13:30:00,28.19,28.3,28.06,28.11,37012.0,28.19,28.3,28.06,28.11,37012.0
2024-09-18 14:00:00,28.11,28.83,27.9,28.78,177993.0,28.11,28.83,27.9,28.78,177993.0
2024-09-18 14:30:00,28.78,29.11,28.43,28.52,165875.0,28.78,29.11,28.43,28.52,165875.0
2024-09-18 15:00:00,28.45,28.52,27.97,28.39,265063.0,28.45,28.52,27.97,28.39,265063.0
2024-09-18 15:30:00,28.38,28.42,27.89,27.99,728391.0,28.38,28.42,27.89,27.99,728391.0
2024-09-19 09:30:00,28.77,28.81,28.24,28.55,152130.0,28.77,28.81,28.24,28.55,152130.0
2024-09-19 10:00:00,28.6,28.63,28.21,28.43,146283.0,28.6,28.63,28.21,28.43,146283.0
2024-09-19 10:30:00,28.48,28.71,28.37,28.53,66416.0,28.48,28.71,28.37,28.53,66416.0
2024-09-19 11:00:00,28.53,28.69,28.49,28.68,70621.0,28.53,28.69,28.49,28.68,70621.0
2024-09-19 11:30:00,28.67,28.9,28.62,28.73,107788.0,28.67,28.9,28.62,28.73,107788.0
2024-09-19 12:00:00,28.73,28.94,28.73,28.91,58365.0,28.73,28.94,28.73,28.91,58365.0
2024-09-19 12:30:00,28.92,29.15,28.92,29.14,75940.0,28.92,29.15,28.92,29.14,75940.0
2024-09-19 13:00:00,29.14,29.18,29.01,29.11,52416.0,29.14,29.18,29.01,29.11,52416.0
2024-09-19 13:30:00,29.13,29.24,29.06,29.21,72941.0,29.13,29.24,29.06,29.21,72941.0
2024-09-19 14:00:00,29.21,29.24,28.97,28.97,132348.0,29.21,29.24,28.97,28.97,132348.0
2024-09-19 14:30:00,28.97,29.11,28.85,28.94,153577.0,28.97,29.11,28.85,28.94,153577.0
2024-09-19 15:00:00,28.94,28.95,28.71,28.92,144781.0,28.94,28.95,28.71,28.92,144781.0
2024-09-19 15:30:00,28.91,28.96,28.76,28.92,490091.0,28.91,28.96,28.76,28.92,490091.0
2024-09-20 09:30:00,28.72,28.75,27.95,28.16,499221.0,28.72,28.75,27.95,28.16,499221.0
2024-09-20 10:00:00,28.14,28.14,27.73,27.89,246234.0,28.14,28.14,27.73,27.89,246234.0
2024-09-20 10:30:00,27.9,28.38,27.87,28.16,122978.0,27.9,28.38,27.87,28.16,122978.0
2024-09-20 11:00:00,28.14,28.41,28.11,28.36,62510.0,28.14,28.41,28.11,28.36,62510.0
2024-09-20 11:30:00,28.35,28.49,28.27,28.34,48017.0,28.35,28.49,28.27,28.34,48017.0
2024-09-20 12:00:00,28.31,28.43,28.14,28.19,155213.0,28.31,28.43,28.14,28.19,155213.0
2024-09-20 12:30:00,28.19,28.39,28.11,28.32,122489.0,28.19,28.39,28.11,28.32,122489.0
2024-09-20 13:00:00,28.32,28.41,28.28,28.38,45438.0,28.32,28.41,28.28,28.38,45438.0
2024-09-20 13:30:00,28.38,28.4,28.3,28.38,45159.0,28.38,28.4,28.3,28.38,45159.0
2024-09-20 14:00:00,28.39,28.55,28.24,28.46,97220.0,28.39,28.55,28.24,28.46,97220.0
2024-09-20 14:30:00,28.46,28.48,28.36,28.46,60447.0,28.46,28.48,28.36,28.46,60447.0
2024-09-20 15:00:00,28.45,28.5,28.32,28.33,65705.0,28.45,28.5,28.32,28.33,65705.0
2024-09-20 15:30:00,28.33,28.46,28.25,28.36,324564.0,28.33,28.46,28.25,28.36,324564.0
2024-09-23 09:30:00,28.19,28.26,27.09,27.12,190147.0,28.19,28.26,27.09,27.12,190147.0
2024-09-23 10:00:00,27.16,27.22,27.03,27.1,230819.0,27.16,27.22,27.03,27.1,230819.0
2024-09-23 10:30:00,27.1,27.19,26.81,27.04,209925.0,27.1,27.19,26.81,27.04,209925.0
2024-09-23 11:00:00,27.03,27.25,26.97,27.16,139289.0,27.03,27.25,26.97,27.16,139289.0
2024-09-23 11:30:00,27.18,27.29,27.13,27.14,146430.0,27.18,27.29,27.13,27.14,146430.0
2024-09-23 12:00:00,27.13,27.14,26.96,27.06,76798.0,27.13,27.14,26.96,27.06,76798.0
2024-09-23 12:30:00,27.04,27.42,27.0,27.38,123125.0,27.04,27.42,27.0,27.38,123125.0
2024-09-23 13:00:00,27.37,27.51,27.31,27.5,183790.0,27.37,27.51,27.31,27.5,183790.0
2024-09-23 13:30:00,27.5,27.67,27.44,27.48,99684.0,27.5,27.67,27.44,27.48,99684.0
2024-09-23 14:00:00,27.47,27.52,27.32,27.32,121110.0,27.47,27.52,27.32,27.32,121110.0
2024-09-23 14:30:00,27.33,27.38,27.26,27.29,91595.0,27.33,27.38,27.26,27.29,91595.0
2024-09-23 15:00:00,27.3,27.45,27.23,27.38,123636.0,27.3,27.45,27.23,27.38,123636.0
2024-09-23 15:30:00,27.39,27.39,27.17,27.36,663520.0,27.39,27.39,27.17,27.36,663520.0
2024-09-24 09:30:00,27.64,27.7,27.26,27.29,112391.0,27.64,27.7,27.26,27.29,112391.0
2024-09-24 10:00:00,27.25,27.39,27.17,27.21,77585.0,27.25,27.39,27.17,27.21,77585.0
2024-09-24 10:30:00,27.22,27.45,27.16,27.39,77340.0,27.22,27.45,27.16,27.39,77340.0
2024-09-24 11:00:00,27.39,27.55,27.38,27.5,55352.0,27.39,27.55,27.38,27.5,55352.0
2024-09-24 11:30:00,27.5,27.57,27.3,27.31,39993.0,27.5,27.57,27.3,27.31,39993.0
2024-09-24 12:00:00,27.32,27.39,27.27,27.33,27071.0,27.32,27.39,27.27,27.33,27071.0
2024-09-24 12:30:00,27.33,27.51,27.3,27.41,30096.0,27.33,27.51,27.3,27.41,30096.0
2024-09-24 13:00:00,27.41,27.42,27.32,27.33,35320.0,27.41,27.42,27.32,27.33,35320.0
2024-09-24 13:30:00,27.32,27.33,27.09,27.17,141561.0,27.32,27.33,27.09,27.17,141561.0
2024-09-24 14:00:00,27.16,27.22,27.04,27.06,53019.0,27.16,27.22,27.04,27.06,53019.0
2024-09-24 14:30:00,27.06,27.11,26.99,27.11,60726.0,27.06,27.11,26.99,27.11,60726.0
2024-09-24 15:00:00,27.11,27.28,27.11,27.25,62226.0,27.11,27.28,27.11,27.25,62226.0
2024-09-24 15:30:00,27.25,27.63,27.22,27.48,479142.0,27.25,27.63,27.22,27.48,479142.0
2024-09-25 09:30:00,26.44,26.55,25.84,26.28,273567.0,26.44,26.55,25.84,26.28,273567.0
2024-09-25 10:00:00,26.28,26.44,26.13,26.23,171405.0,26.28,26.44,26.13,26.23,171405.0
2024-09-25 10:30:00,26.24,26.42,26.18,26.2,100768.0,26.24,26.42,26.18,26.2,100768.0
2024-09-25 11:00:00,26.22,26.46,26.13,26.14,176142.0,26.22,26.46,26.13,26.14,176142.0
2024-09-25 11:30:00,26.13,26.19,25.94,25.96,90737.0,26.13,26.19,25.94,25.96,90737.0
2024-09-25 12:00:00,25.96,26.02,25.9,25.99,99962.0,25.96,26.02,25.9,25.99,99962.0
2024-09-25 12:30:00,25.99,26.13,25.82,25.97,98324.0,25.99,26.13,25.82,25.97,98324.0
2024-09-25 13:00:00,25.96,26.05,25.83,25.86,77262.0,25.96,26.05,25.83,25.86,77262.0
2024-09-25 13:30:00,25.85,26.13,25.84,26.11,99297.0,25.85,26.13,25.84,26.11,99297.0
2024-09-25 14:00:00,26.11,26.22,26.08,26.15,72730.0,26.11,26.22,26.08,26.15,72730.0
2024-09-25 14:30:00,26.15,26.18,26.05,26.06,71035.0,26.15,26.18,26.05,26.06,71035.0
2024-09-25 15:00:00,26.06,26.18,26.04,26.15,105508.0,26.06,26.18,26.04,26.15,105508.0
2024-09-25 15:30:00,26.15,26.28,26.01,26.25,549854.0,26.15,26.28,26.01,26.25,549854.0
2024-09-26 09:30:00,26.64,27.04,26.4,26.85,188342.0,26.64,27.04,26.4,26.85,188342.0
2024-09-26 10:00:00,26.85,26.98,26.65,26.84,144141.0,26.85,26.98,26.65,26.84,144141.0
2024-09-26 10:30:00,26.84,26.84,26.47,26.55,106695.0,26.84,26.84,26.47,26.55,106695.0
2024-09-26 11:00:00,26.55,26.65,26.49,26.55,130091.0,26.55,26.65,26.49,26.55,130091.0
2024-09-26 11:30:00,26.56,26.61,26.44,26.46,154539.0,26.56,26.61,26.44,26.46,154539.0
2024-09-26 12:00:00,26.47,26.47,26.32,26.33,93708.0,26.47,26.47,26.32,26.33,93708.0
2024-09-26 12:30:00,26.31,26.42,26.27,26.33,75002.0,26.31,26.42,26.27,26.33,75002.0
2024-09-26 13:00:00,26.33,26.34,26.22,26.29,81213.0,26.33,26.34,26.22,26.29,81213.0
2024-09-26 13:30:00,26.29,26.31,26.21,26.24,131817.0,26.29,26.31,26.21,26.24,131817.0
2024-09-26 14:00:00,26.25,26.26,26.11,26.12,128175.0,26.25,26.26,26.11,26.12,128175.0
2024-09-26 14:30:00,26.12,26.25,26.0,26.21,133094.0,26.12,26.25,26.0,26.21,133094.0
2024-09-26 15:00:00,26.2,26.31,26.14,26.19,138694.0,26.2,26.31,26.14,26.19,138694.0
2024-09-26 15:30:00,26.18,26.36,26.06,26.32,373428.0,26.18,26.36,26.06,26.32,373428.0
2024-09-27 09:30:00,26.68,26.84,26.43,26.53,149568.0,26.68,26.84,26.43,26.53,149568.0
2024-09-27 10:00:00,26.55,26.66,26.42,26.55,94737.0,26.55,26.66,26.42,26.55,94737.0
2024-09-27 10:30:00,26.55,26.82,26.55,26.74,159013.0,26.55,26.82,26.55,26.74,159013.0
2024-09-27 11:00:00,26.74,26.81,26.61,26.8,162143.0,26.74,26.81,26.61,26.8,162143.0
2024-09-27 11:30:00,26.8,26.96,26.79,26.91,143366.0,26.8,26.96,26.79,26.91,143366.0
2024-09-27 12:00:00,26.9,26.93,26.78,26.86,71797.0,26.9,26.93,26.78,26.86,71797.0
2024-09-27 12:30:00,26.86,26.88,26.67,26.68,56751.0,26.86,26.88,26.67,26.68,56751.0
2024-09-27 13:00:00,26.69,26.71,26.55,26.57,44609.0,26.69,26.71,26.55,26.57,44609.0
2024-09-27 13:30:00,26.56,26.64,26.54,26.62,70133.0,26.56,26.64,26.54,26.62,70133.0
2024-09-27 14:00:00,26.62,26.63,26.45,26.49,85352.0,26.62,26.63,26.45,26.49,85352.0
2024-09-27 14:30:00,26.47,26.61,26.44,26.6,71972.0,26.47,26.61,26.44,26.6,71972.0
2024-09-27 15:00:00,26.61,26.62,26.56,26.58,76632.0,26.61,26.62,26.56,26.58,76632.0
2024-09-27 15:30:00,26.58,26.59,26.4,26.4,345034.0,26.58,26.59,26.4,26.4,345034.0
2024-09-30 09:30:00,26.29,26.42,26.06,26.41,112236.0,26.29,26.42,26.06,26.41,112236.0
2024-09-30 10:00:00,26.41,26.77,26.31,26.47,120131.0,26.41,26.77,26.31,26.47,120131.0
2024-09-30 10:30:00,26.5,26.79,26.49,26.69,65602.0,26.5,26.79,26.49,26.69,65602.0
2024-09-30 11:00:00,26.7,26.81,26.39,26.44,70778.0,26.7,26.81,26.39,26.44,70778.0
2024-09-30 11:30:00,26.44,26.49,26.17,26.23,94738.0,26.44,26.49,26.17,26.23,94738.0
2024-09-30 12:00:00,26.23,26.29,26.16,26.21,77227.0,26.23,26.29,26.16,26.21,77227.0
2024-09-30 12:30:00,26.2,26.27,26.0,26.08,105500.0,26.2,26.27,26.0,26.08,105500.0
2024-09-30 13:00:00,26.07,26.11,25.99,25.99,61733.0,26.07,26.11,25.99,25.99,61733.0
2024-09-30 13:30:00,25.99,26.18,25.99,26.09,65177.0,25.99,26.18,25.99,26.09,65177.0
2024-09-30 14:00:00,26.08,26.13,25.86,26.0,120073.0,26.08,26.13,25.86,26.0,120073.0
2024-09-30 14:30:00,25.99,26.08,25.93,25.97,119068.0,25.99,26.08,25.93,25.97,119068.0
2024-09-30 15:00:00,25.96,25.96,25.84,25.87,73767.0,25.96,25.96,25.84,25.87,73767.0
2024-09-30 15:30:00,25.86,25.98,25.74,25.84,337198.0,25.86,25.98,25.74,25.84,337198.0
2024-10-01 09:30:00,25.35,25.52,25.06,25.16,208391.0,25.35,25.52,25.06,25.16,208391.0
2024-10-01 10:00:00,25.16,25.29,24.89,25.04,94647.0,25.16,25.29,24.89,25.04,94647.0
2024-10-01 10:30:00,25.04,25.09,24.94,25.04,81372.0,25.04,25.09,24.94,25.04,81372.0
2024-10-01 11:00:00,25.05,25.08,24.84,25.03,59759.0,25.05,25.08,24.84,25.03,59759.0
2024-10-01 11:30:00,25.02,25.22,25.02,25.05,57037.0,25.02,25.22,25.02,25.05,57037.0
2024-10-01 12:00:00,25.03,25.08,24.97,24.99,38974.0,25.03,25.08,24.97,24.99,38974.0
2024-10-01 12:30:00,24.99,25.12,24.85,25.12,58597.0,24.99,25.12,24.85,25.12,58597.0
2024-10-01 13:00:00,25.1,25.1,25.02,25.03,61908.0,25.1,25.1,25.02,25.03,61908.0
2024-10-01 13:30:00,25.02,25.14,25.01,25.11,76257.0,25.02,25.14,25.01,25.11,76257.0
2024-10-01 14:00:00,25.12,25.19,25.09,25.11,45476.0,25.12,25.19,25.09,25.11,45476.0
2024-10-01 14:30:00,25.1,25.15,25.05,25.13,91739.0,25.1,25.15,25.05,25.13,91739.0
2024-10-01 15:00:00,25.13,25.2,25.08,25.11,120081.0,25.13,25.2,25.08,25.11,120081.0
2024-10-01 15:30:00,25.1,25.21,24.91,25.1,505524.0,25.1,25.21,24.91,25.1,505524.0
2024-10-02 09:30:00,24.71,24.71,24.39,24.49,311882.0,24.71,24.71,24.39,24.49,311882.0
2024-10-02 10:00:00,24.48,24.64,24.31,24.37,254197.0,24.48,24.64,24.31,24.37,254197.0
2024-10-02 10:30:00,24.36,24.44,24.25,24.25,83288.0,24.36,24.44,24.25,24.25,83288.0
2024-10-02 11:00:00,24.26,24.29,24.12,24.15,137754.0,24.26,24.29,24.12,24.15,137754.0
2024-10-02 11:30:00,24.16,24.37,24.1,24.37,99876.0,24.16,24.37,24.1,24.37,99876.0
2024-10-02 12:00:00,24.36,24.42,24.23,24.32,53127.0,24.36,24.42,24.23,24.32,53127.0
2024-10-02 12:30:00,24.3,24.32,24.22,24.25,41491.0,24.3,24.32,24.22,24.25,41491.0
2024-10-02 13:00:00,24.25,24.52,24.23,24.52,183426.0,24.25,24.52,24.23,24.52,183426.0
2024-10-02 13:30:00,24.51,24.55,24.39,24.52,121134.0,24.51,24.55,24.39,24.52,121134.0
2024-10-02 14:00:00,24.54,24.57,24.35,24.37,60009.0,24.54,24.57,24.35,24.37,60009.0
2024-10-02 14:30:00,24.36,24.4,24.35,24.35,38486.0,24.36,24.4,24.35,24.35,38486.0
2024-10-02 15:00:00,24.36,24.36,24.16,24.19,85537.0,24.36,24.36,24.16,24.19,85537.0
2024-10-02 15:30:00,24.18,24.42,24.13,24.38,455832.0,24.18,24.42,24.13,24.38,455832.0
2024-10-03 09:30:00,24.17,24.41,23.85,23.86,105908.0,24.17,24.41,23.85,23.86,105908.0
2024-10-03 10:00:00,23.87,23.92,23.6,23.66,202679.0,23.87,23.92,23.6,23.66,202679.0
2024-10-03 10:30:00,23.63,23.74,23.42,23.59,108018.0,23.63,23.74,23.42,23.59,108018.0
2024-10-03 11:00:00,23.58,23.82,23.53,23.78,76792.0,23.58,23.82,23.53,23.78,76792.0
2024-10-03 11:30:00,23.78,23.85,23.73,23.81,75945.0,23.78,23.85,23.73,23.81,75945.0
2024-10-03 12:00:00,23.82,24.0,23.78,23.95,66097.0,23.82,24.0,23.78,23.95,66097.0
2024-10-03 12:30:00,23.95,23.95,23.79,23.86,72273.0,23.95,23.95,23.79,23.86,72273.0
2024-10-03 13:00:00,23.85,23.89,23.74,23.79,46378.0,23.85,23.89,23.74,23.79,46378.0
2024-10-03 13:30:00,23.78,23.82,23.71,23.82,51400.0,23.78,23.82,23.71,23.82,51400.0
2024-10-03 14:00:00,23.82,23.85,23.75,23.79,53643.0,23.82,23.85,23.75,23.79,53643.0
2024-10-03 14:30:00,23.79,23.82,23.74,23.78,52849.0,23.79,23.82,23.74,23.78,52849.0
2024-10-03 15:00:00,23.79,23.86,23.74,23.84,76743.0,23.79,23.86,23.74,23.84,76743.0
2024-10-03 15:30:00,23.84,24.0,23.78,23.88,430446.0,23.84,24.0,23.78,23.88,430446.0
2024-10-04 09:30:00,24.4,24.9,24.23,24.41,299126.0,24.4,24.9,24.23,24.41,299126.0
2024-10-04 10:00:00,24.38,24.43,24.17,24.3,102281.0,24.38,24.43,24.17,24.3,102281.0
2024-10-04 10:30:00,24.3,24.47,24.27,24.46,194545.0,24.3,24.47,24.27,24.46,194545.0
2024-10-04 11:00:00,24.46,24.65,24.31,24.33,130672.0,24.46,24.65,24.31,24.33,130672.0
2024-10-04 11:30:00,24.33,24.4,24.24,24.36,71652.0,24.33,24.4,24.24,24.36,71652.0
2024-10-04 12:00:00,24.37,24.41,24.34,24.39,64455.0,24.37,24.41,24.34,24.39,64455.0
2024-10-04 12:30:00,24.39,24.55,24.37,24.48,64747.0,24.39,24.55,24.37,24.48,64747.0
2024-10-04 13:00:00,24.47,24.47,24.3,24.33,48669.0,24.47,24.47,24.3,24.33,48669.0
2024-10-04 13:30:00,24.33,24.51,24.33,24.38,59853.0,24.33,24.51,24.33,24.38,59853.0
2024-10-04 14:00:00,24.38,24.39,24.27,24.28,50023.0,24.38,24.39,24.27,24.28,50023.0
2024-10-04 14:30:00,24.27,24.31,24.25,24.3,59782.0,24.27,24.31,24.25,24.3,59782.0
2024-10-04 15:00:00,24.3,24.3,24.11,24.12,177693.0,24.3,24.3,24.11,24.12,177693.0
2024-10-04 15:30:00,24.12,24.15,23.99,24.11,510818.0,24.12,24.15,23.99,24.11,510818.0
2024-10-07 09:30:00,24.1,24.23,23.11,23.23,354604.0,24.1,24.23,23.11,23.23,354604.0
2024-10-07 10:00:00,23.22,23.25,22.93,22.96,274603.0,23.22,23.25,22.93,22.96,274603.0
2024-10-07 10:30:00,22.96,23.19,22.81,22.82,332363.0,22.96,23.19,22.81,22.82,332363.0
2024-10-07 11:00:00,22.82,22.85,22.68,22.7,187846.0,22.82,22.85,22.68,22.7,187846.0
2024-10-07 11:30:00,22.7,22.79,22.57,22.69,206777.0,22.7,22.79,22.57,22.69,206777.0
2024-10-07 12:00:00,22.68,22.76,22.62,22.7,143114.0,22.68,22.76,22.62,22.7,143114.0
2024-10-07 12:30:00,22.71,22.77,22.62,22.7,102188.0,22.71,22.77,22.62,22.7,102188.0
2024-10-07 13:00:00,22.68,22.81,22.62,22.67,112667.0,22.68,22.81,22.62,22.67,112667.0
2024-10-07 13:30:00,22.66,22.73,22.57,22.71,128209.0,22.66,22.73,22.57,22.71,128209.0
2024-10-07 14:00:00,22.71,22.74,22.62,22.66,136355.0,22.71,22.74,22.62,22.66,136355.0
2024-10-07 14:30:00,22.66,22.72,22.54,22.55,177840.0,22.66,22.72,22.54,22.55,177840.0
2024-10-07 15:00:00,22.55,22.75,22.55,22.71,150432.0,22.55,22.75,22.55,22.71,150432.0
2024-10-07 15:30:00,22.71,22.89,22.64,22.66,850682.0,22.71,22.89,22.64,22.66,850682.0
2024-10-08 09:30:00,22.74,22.9,22.5,22.83,129691.0,22.74,22.9,22.5,22.83,129691.0
2024-10-08 10:00:00,22.82,22.84,22.6,22.71,100492.0,22.82,22.84,22.6,22.71,100492.0
2024-10-08 10:30:00,22.7,22.76,22.55,22.62,176264.0,22.7,22.76,22.55,22.62,176264.0
2024-10-08 11:00:00,22.63,22.69,22.57,22.64,70764.0,22.63,22.69,22.57,22.64,70764.0
2024-10-08 11:30:00,22.65,22.68,22.53,22.64,107888.0,22.65,22.68,22.53,22.64,107888.0
2024-10-08 12:00:00,22.64,22.78,22.58,22.61,82863.0,22.64,22.78,22.58,22.61,82863.0
2024-10-08 12:30:00,22.6,22.64,22.57,22.59,50811.0,22.6,22.64,22.57,22.59,50811.0
2024-10-08 13:00:00,22.59,22.65,22.54,22.64,70161.0,22.59,22.65,22.54,22.64,70161.0
2024-10-08 13:30:00,22.63,22.87,22.62,22.84,130421.0,22.63,22.87,22.62,22.84,130421.0
2024-10-08 14:00:00,22.84,22.85,22.61,22.71,227143.0,22.84,22.85,22.61,22.71,227143.0
2024-10-08 14:30:00,22.71,22.78,22.62,22.73,257705.0,22.71,22.78,22.62,22.73,257705.0
2024-10-08 15:00:00,22.72,22.75,22.57,22.6,172435.0,22.72,22.75,22.57,22.6,172435.0
2024-10-08 15:30:00,22.6,22.88,22.57,22.87,528000.0,22.6,22.88,22.57,22.87,528000.0
2024-10-09 09:30:00,22.87,23.59,22.85,23.32,345815.0,22.87,23.59,22.85,23.32,345815.0
2024-10-09 10:00:00,23.32,23.37,22.98,23.0,165111.0,23.32,23.37,22.98,23.0,165111.0
2024-10-09 10:30:00,23.0,23.1,22.93,23.08,89324.0,23.0,23.1,22.93,23.08,89324.0
2024-10-09 11:00:00,23.08,23.22,23.04,23.22,87139.0,23.08,23.22,23.04,23.22,87139.0
2024-10-09 11:30:00,23.22,23.28,23.06,23.14,91992.0,23.22,23.28,23.06,23.14,91992.0
2024-10-09 12:00:00,23.13,23.21,23.1,23.18,46673.0,23.13,23.21,23.1,23.18,46673.0
2024-10-09 12:30:00,23.19,23.19,23.01,23.12,51125.0,23.19,23.19,23.01,23.12,51125.0
2024-10-09 13:00:00,23.12,23.25,23.09,23.18,55869.0,23.12,23.25,23.09,23.18,55869.0
2024-10-09 13:30:00,23.18,23.28,23.17,23.23,60695.0,23.18,23.28,23.17,23.23,60695.0
2024-10-09 14:00:00,23.23,23.28,23.14,23.17,41738.0,23.23,23.28,23.14,23.17,41738.0
2024-10-09 14:30:00,23.17,23.17,23.1,23.11,46394.0,23.17,23.17,23.1,23.11,46394.0
2024-10-09 15:00:00,23.11,23.26,23.07,23.24,92486.0,23.11,23.26,23.07,23.24,92486.0
2024-10-09 15:30:00,23.24,23.4,23.23,23.36,687442.0,23.24,23.4,23.23,23.36,687442.0
2024-10-10 09:30:00,23.24,23.4,22.96,23.26,173867.0,23.24,23.4,22.96,23.26,173867.0
2024-10-10 10:00:00,23.23,23.66,23.23,23.38,130062.0,23.23,23.66,23.23,23.38,130062.0
2024-10-10 10:30:00,23.38,23.44,23.33,23.43,91326.0,23.38,23.44,23.33,23.43,91326.0
2024-10-10 11:00:00,23.42,23.65,23.36,23.63,114544.0,23.42,23.65,23.36,23.63,114544.0
2024-10-10 11:30:00,23.63,23.7,23.51,23.64,77792.0,23.63,23.7,23.51,23.64,77792.0
2024-10-10 12:00:00,23.64,23.67,23.58,23.64,61993.0,23.64,23.67,23.58,23.64,61993.0
2024-10-10 12:30:00,23.64,23.73,23.55,23.58,74153.0,23.64,23.73,23.55,23.58,74153.0
2024-10-10 13:00:00,23.56,23.57,23.38,23.39,61355.0,23.56,23.57,23.38,23.39,61355.0
2024-10-10 13:30:00,23.4,23.46,23.31,23.33,66219.0,23.4,23.46,23.31,23.33,66219.0
2024-10-10 14:00:00,23.32,23.34,23.13,23.22,117493.0,23.32,23.34,23.13,23.22,117493.0
2024-10-10 14:30:00,23.23,23.33,23.09,23.09,87219.0,23.23,23.33,23.09,23.09,87219.0
2024-10-10 15:00:00,23.09,23.16,22.94,22.98,166954.0,23.09,23.16,22.94,22.98,166954.0
2024-10-10 15:30:00,22.98,23.33,22.98,23.32,548695.0,22.98,23.33,22.98,23.32,548695.0
2024-10-11 09:30:00,23.3,23.42,23.03,23.17,103894.0,23.3,23.42,23.03,23.17,103894.0
2024-10-11 10:00:00,23.13,23.39,23.13,23.32,71401.0,23.13,23.39,23.13,23.32,71401.0
2024-10-11 10:30:00,23.34,23.42,23.23,23.34,88037.0,23.34,23.42,23.23,23.34,88037.0
2024-10-11 11:00:00,23.33,23.34,23.18,23.18,66838.0,23.33,23.34,23.18,23.18,66838.0
2024-10-11 11:30:00,23.19,23.25,23.13,23.21,66849.0,23.19,23.25,23.13,23.21,66849.0
2024-10-11 12:00:00,23.2,23.29,23.1,23.29,92667.0,23.2,23.29,23.1,23.29,92667.0
2024-10-11 12:30:00,23.3,23.3,23.2,23.21,54099.0,23.3,23.3,23.2,23.21,54099.0
2024-10-11 13:00:00,23.22,23.31,23.2,23.3,59153.0,23.22,23.31,23.2,23.3,59153.0
2024-10-11 13:30:00,23.3,23.33,23.22,23.24,55211.0,23.3,23.33,23.22,23.24,55211.0
2024-10-11 14:00:00,23.23,23.32,23.18,23.32,64004.0,23.23,23.32,23.18,23.32,64004.0
2024-10-11 14:30:00,23.32,23.42,23.22,23.22,98599.0,23.32,23.42,23.22,23.22,98599.0
2024-10-11 15:00:00,23.21,23.24,23.09,23.16,112824.0,23.21,23.24,23.09,23.16,112824.0
2024-10-11 15:30:00,23.14,23.16,22.95,22.96,470116.0,23.14,23.16,22.95,22.96,470116.0
2024-10-14 09:30:00,22.98,23.16,22.86,23.1,124117.0,22.98,23.16,22.86,23.1,124117.0
2024-10-14 10:00:00,23.1,23.44,23.09,23.19,133911.0,23.1,23.44,23.09,23.19,133911.0
2024-10-14 10:30:00,23.17,23.31,23.12,23.26,109209.0,23.17,23.31,23.12,23.26,109209.0
2024-10-14 11:00:00,23.26,23.43,23.23,23.29,101511.0,23.26,23.43,23.23,23.29,101511.0
2024-10-14 11:30:00,23.3,23.37,23.26,23.26,63089.0,23.3,23.37,23.26,23.26,63089.0
2024-10-14 12:00:00,23.26,23.4,23.25,23.4,63233.0,23.26,23.4,23.25,23.4,63233.0
2024-10-14 12:30:00,23.4,23.66,23.39,23.66,156112.0,23.4,23.66,23.39,23.66,156112.0
2024-10-14 13:00:00,23.65,23.69,23.53,23.54,84939.0,23.65,23.69,23.53,23.54,84939.0
2024-10-14 13:30:00,23.52,23.65,23.48,23.61,55263.0,23.52,23.65,23.48,23.61,55263.0
2024-10-14 14:00:00,23.62,23.67,23.51,23.54,83732.0,23.62,23.67,23.51,23.54,83732.0
2024-10-14 14:30:00,23.55,23.56,23.49,23.52,67956.0,23.55,23.56,23.49,23.52,67956.0
2024-10-14 15:00:00,23.52,23.69,23.51,23.66,90349.0,23.52,23.69,23.51,23.66,90349.0
2024-10-14 15:30:00,23.65,23.77,23.53,23.77,730898.0,23.65,23.77,23.53,23.77,730898.0
2024-10-15 09:30:00,24.21,24.65,24.02,24.43,280098.0,24.21,24.65,24.02,24.43,280098.0
2024-10-15 10:00:00,24.45,25.0,24.44,24.94,309817.0,24.45,25.0,24.44,24.94,309817.0
2024-10-15 10:30:00,24.92,24.97,24.63,24.89,210019.0,24.92,24.97,24.63,24.89,210019.0
2024-10-15 11:00:00,24.87,25.07,24.86,24.95,139103.0,24.87,25.07,24.86,24.95,139103.0
2024-10-15 11:30:00,24.97,25.22,24.96,25.07,198628.0,24.97,25.22,24.96,25.07,198628.0
2024-10-15 12:00:00,25.07,25.36,24.94,25.3,220202.0,25.07,25.36,24.94,25.3,220202.0
2024-10-15 12:30:00,25.3,25.42,25.1,25.11,143258.0,25.3,25.42,25.1,25.11,143258.0
2024-10-15 13:00:00,25.1,25.12,24.96,25.02,82050.0,25.1,25.12,24.96,25.02,82050.0
2024-10-15 13:30:00,25.02,25.04,24.88,24.92,241048.0,25.02,25.04,24.88,24.92,241048.0
2024-10-15 14:00:00,24.92,25.1,24.9,24.94,83358.0,24.92,25.1,24.9,24.94,83358.0
2024-10-15 14:30:00,24.94,25.05,24.93,25.02,100923.0,24.94,25.05,24.93,25.02,100923.0
2024-10-15 15:00:00,25.03,25.05,24.94,24.98,132124.0,25.03,25.05,24.94,24.98,132124.0
2024-10-15 15:30:00,24.97,24.97,24.45,24.62,638567.0,24.97,24.97,24.45,24.62,638567.0
2024-10-16 09:30:00,24.72,24.87,24.55,24.58,207614.0,24.72,24.87,24.55,24.58,207614.0
2024-10-16 10:00:00,24.59,24.62,24.28,24.28,129302.0,24.59,24.62,24.28,24.28,129302.0
2024-10-16 10:30:00,24.29,24.55,24.29,24.5,62638.0,24.29,24.55,24.29,24.5,62638.0
2024-10-16 11:00:00,24.51,24.61,24.49,24.61,55489.0,24.51,24.61,24.49,24.61,55489.0
2024-10-16 11:30:00,24.62,24.63,24.49,24.61,59664.0,24.62,24.63,24.49,24.61,59664.0
2024-10-16 12:00:00,24.62,24.66,24.56,24.6,55457.0,24.62,24.66,24.56,24.6,55457.0
2024-10-16 12:30:00,24.6,24.64,24.54,24.57,45190.0,24.6,24.64,24.54,24.57,45190.0
2024-10-16 13:00:00,24.56,24.58,24.49,24.55,54680.0,24.56,24.58,24.49,24.55,54680.0
2024-10-16 13:30:00,24.54,24.74,24.52,24.66,74962.0,24.54,24.74,24.52,24.66,74962.0
2024-10-16 14:00:00,24.66,24.8,24.6,24.79,78735.0,24.66,24.8,24.6,24.79,78735.0
2024-10-16 14:30:00,24.78,24.87,24.75,24.78,75094.0,24.78,24.87,24.75,24.78,75094.0
2024-10-16 15:00:00,24.78,24.95,24.75,24.85,148355.0,24.78,24.95,24.75,24.85,148355.0
2024-10-16 15:30:00,24.84,25.01,24.78,24.8,459781.0,24.84,25.01,24.78,24.8,459781.0
2024-10-17 09:30:00,24.72,24.74,24.28,24.35,123080.0,24.72,24.74,24.28,24.35,123080.0
2024-10-17 10:00:00,24.35,24.5,24.34,24.47,84963.0,24.35,24.5,24.34,24.47,84963.0
2024-10-17 10:30:00,24.45,24.63,24.39,24.62,51229.0,24.45,24.63,24.39,24.62,51229.0
2024-10-17 11:00:00,24.62,24.64,24.5,24.52,29480.0,24.62,24.64,24.5,24.52,29480.0
2024-10-17 11:30:00,24.52,24.55,24.48,24.51,49270.0,24.52,24.55,24.48,24.51,49270.0
2024-10-17 12:00:00,24.52,24.56,24.47,24.51,52846.0,24.52,24.56,24.47,24.51,52846.0
2024-10-17 12:30:00,24.5,24.71,24.49,24.64,43917.0,24.5,24.71,24.49,24.64,43917.0
2024-10-17 13:00:00,24.65,24.72,24.62,24.64,35207.0,24.65,24.72,24.62,24.64,35207.0
2024-10-17 13:30:00,24.65,24.69,24.57,24.59,46050.0,24.65,24.69,24.57,24.59,46050.0
2024-10-17 14:00:00,24.58,24.59,24.51,24.52,32322.0,24.58,24.59,24.51,24.52,32322.0
2024-10-17 14:30:00,24.52,24.54,24.51,24.53,36488.0,24.52,24.54,24.51,24.53,36488.0
2024-10-17 15:00:00,24.53,24.54,24.46,24.49,65987.0,24.53,24.54,24.46,24.49,65987.0
2024-10-17 15:30:00,24.5,24.7,24.49,24.68,316807.0,24.5,24.7,24.49,24.68,316807.0
2024-10-18 09:30:00,24.85,25.23,24.71,25.09,182640.0,24.85,25.23,24.71,25.09,182640.0
2024-10-18 10:00:00,25.08,25.13,24.77,24.89,79178.0,25.08,25.13,24.77,24.89,79178.0
2024-10-18 10:30:00,24.89,24.91,24.63,24.76,62487.0,24.89,24.91,24.63,24.76,62487.0
2024-10-18 11:00:00,24.76,24.85,24.67,24.77,47172.0,24.76,24.85,24.67,24.77,47172.0
2024-10-18 11:30:00,24.77,24.88,24.74,24.85,89780.0,24.77,24.88,24.74,24.85,89780.0
2024-10-18 12:00:00,24.86,24.86,24.55,24.72,67096.0,24.86,24.86,24.55,24.72,67096.0
2024-10-18 12:30:00,24.72,24.78,24.68,24.71,50574.0,24.72,24.78,24.68,24.71,50574.0
2024-10-18 13:00:00,24.7,24.71,24.58,24.59,44157.0,24.7,24.71,24.58,24.59,44157.0
2024-10-18 13:30:00,24.59,24.73,24.56,24.69,48932.0,24.59,24.73,24.56,24.69,48932.0
2024-10-18 14:00:00,24.69,24.72,24.65,24.68,45741.0,24.69,24.72,24.65,24.68,45741.0
2024-10-18 14:30:00,24.69,24.71,24.57,24.6,54393.0,24.69,24.71,24.57,24.6,54393.0
2024-10-18 15:00:00,24.59,24.67,24.57,24.63,79927.0,24.59,24.67,24.57,24.63,79927.0
2024-10-18 15:30:00,24.63,24.7,24.52,24.59,413692.0,24.63,24.7,24.52,24.59,413692.0
2024-10-21 09:30:00,24.54,24.55,23.96,24.09,97023.0,24.54,24.55,23.96,24.09,97023.0
2024-10-21 10:00:00,24.08,24.09,23.94,24.0,84330.0,24.08,24.09,23.94,24.0,84330.0
2024-10-21 10:30:00,23.99,24.09,23.98,24.01,56846.0,23.99,24.09,23.98,24.01,56846.0
2024-10-21 11:00:00,23.99,24.03,23.74,23.84,79438.0,23.99,24.03,23.74,23.84,79438.0
2024-10-21 11:30:00,23.84,23.97,23.67,23.73,254839.0,23.84,23.97,23.67,23.73,254839.0
2024-10-21 12:00:00,23.72,23.73,23.61,23.7,125036.0,23.72,23.73,23.61,23.7,125036.0
2024-10-21 12:30:00,23.7,23.7,23.64,23.68,50709.0,23.7,23.7,23.64,23.68,50709.0
2024-10-21 13:00:00,23.68,23.71,23.62,23.64,61037.0,23.68,23.71,23.62,23.64,61037.0
2024-10-21 13:30:00,23.64,23.71,23.55,23.57,97228.0,23.64,23.71,23.55,23.57,97228.0
2024-10-21 14:00:00,23.56,23.65,23.51,23.62,79216.0,23.56,23.65,23.51,23.62,79216.0
2024-10-21 14:30:00,23.62,23.78,23.59,23.73,144797.0,23.62,23.78,23.59,23.73,144797.0
2024-10-21 15:00:00,23.73,23.87,23.73,23.8,134139.0,23.73,23.87,23.73,23.8,134139.0
2024-10-21 15:30:00,23.8,23.96,23.75,23.76,491992.0,23.8,23.96,23.75,23.76,491992.0
2024-10-22 09:30:00,23.45,23.68,23.1,23.23,154501.0,23.45,23.68,23.1,23.23,154501.0
2024-10-22 10:00:00,23.25,23.32,23.15,23.25,90565.0,23.25,23.32,23.15,23.25,90565.0
2024-10-22 10:30:00,23.25,23.36,23.03,23.08,199178.0,23.25,23.36,23.03,23.08,199178.0
2024-10-22 11:00:00,23.07,23.3,23.06,23.16,109546.0,23.07,23.3,23.06,23.16,109546.0
2024-10-22 11:30:00,23.17,23.24,23.13,23.22,70602.0,23.17,23.24,23.13,23.22,70602.0
2024-10-22 12:00:00,23.22,23.26,23.16,23.17,72280.0,23.22,23.26,23.16,23.17,72280.0
2024-10-22 12:30:00,23.17,23.37,23.16,23.34,72619.0,23.17,23.37,23.16,23.34,72619.0
2024-10-22 13:00:00,23.33,23.39,23.3,23.37,76272.0,23.33,23.39,23.3,23.37,76272.0
2024-10-22 13:30:00,23.36,23.52,23.34,23.52,60741.0,23.36,23.52,23.34,23.52,60741.0
2024-10-22 14:00:00,23.53,23.6,23.51,23.6,54850.0,23.53,23.6,23.51,23.6,54850.0
2024-10-22 14:30:00,23.6,23.61,23.48,23.59,121984.0,23.6,23.61,23.48,23.59,121984.0
2024-10-22 15:00:00,23.59,23.7,23.53,23.63,154891.0,23.59,23.7,23.53,23.63,154891.0
2024-10-22 15:30:00,23.64,23.89,23.64,23.7,379044.0,23.64,23.89,23.64,23.7,379044.0
2024-10-23 09:30:00,23.52,23.67,23.4,23.43,69181.0,23.52,23.67,23.4,23.43,69181.0
2024-10-23 10:00:00,23.42,23.79,23.4,23.79,76931.0,23.42,23.79,23.4,23.79,76931.0
2024-10-23 10:30:00,23.79,23.8,23.56,23.56,78537.0,23.79,23.8,23.56,23.56,78537.0
2024-10-23 11:00:00,23.56,23.66,23.49,23.65,59406.0,23.56,23.66,23.49,23.65,59406.0
2024-10-23 11:30:00,23.64,23.76,23.64,23.71,48130.0,23.64,23.76,23.64,23.71,48130.0
2024-10-23 12:00:00,23.71,23.74,23.61,23.66,49043.0,23.71,23.74,23.61,23.66,49043.0
2024-10-23 12:30:00,23.67,23.67,23.59,23.61,39021.0,23.67,23.67,23.59,23.61,39021.0
2024-10-23 13:00:00,23.61,23.63,23.54,23.56,42815.0,23.61,23.63,23.54,23.56,42815.0
2024-10-23 13:30:00,23.56,23.6,23.51,23.51,43130.0,23.56,23.6,23.51,23.51,43130.0
2024-10-23 14:00:00,23.51,23.63,23.45,23.62,69970.0,23.51,23.63,23.45,23.62,69970.0
2024-10-23 14:30:00,23.63,23.73,23.62,23.7,96846.0,23.63,23.73,23.62,23.7,96846.0
2024-10-23 15:00:00,23.69,23.8,23.68,23.75,113449.0,23.69,23.8,23.68,23.75,113449.0
2024-10-23 15:30:00,23.75,23.78,23.62,23.75,370772.0,23.75,23.78,23.62,23.75,370772.0
2024-10-24 09:30:00,24.03,24.46,24.0,24.21,132174.0,24.03,24.46,24.0,24.21,132174.0
2024-10-24 10:00:00,24.21,24.27,23.9,24.01,87746.0,24.21,24.27,23.9,24.01,87746.0
2024-10-24 10:30:00,24.0,24.0,23.62,23.64,72924.0,24.0,24.0,23.62,23.64,72924.0
2024-10-24 11:00:00,23.64,23.66,23.29,23.33,162635.0,23.64,23.66,23.29,23.33,162635.0
2024-10-24 11:30:00,23.33,23.4,23.22,23.23,76428.0,23.33,23.4,23.22,23.23,76428.0
2024-10-24 12:00:00,23.22,23.26,23.14,23.21,72606.0,23.22,23.26,23.14,23.21,72606.0
2024-10-24 12:30:00,23.21,23.27,23.18,23.22,67855.0,23.21,23.27,23.18,23.22,67855.0
2024-10-24 13:00:00,23.22,23.29,23.19,23.22,58777.0,23.22,23.29,23.19,23.22,58777.0
2024-10-24 13:30:00,23.22,23.22,23.02,23.04,101251.0,23.22,23.22,23.02,23.04,101251.0
2024-10-24 14:00:00,23.05,23.09,22.94,22.95,114937.0,23.05,23.09,22.94,22.95,114937.0
2024-10-24 14:30:00,22.96,23.13,22.89,23.09,169671.0,22.96,23.13,22.89,23.09,169671.0
2024-10-24 15:00:00,23.08,23.22,22.99,23.21,221559.0,23.08,23.22,22.99,23.21,221559.0
2024-10-24 15:30:00,23.22,23.37,23.16,23.23,637106.0,23.22,23.37,23.16,23.23,637106.0
2024-10-25 09:30:00,23.61,24.03,23.1,23.69,209227.0,23.61,24.03,23.1,23.69,209227.0
2024-10-25 10:00:00,23.69,24.02,23.63,23.92,140225.0,23.69,24.02,23.63,23.92,140225.0
2024-10-25 10:30:00,23.91,23.96,23.67,23.68,83799.0,23.91,23.96,23.67,23.68,83799.0
2024-10-25 11:00:00,23.69,23.77,23.59,23.64,76493.0,23.69,23.77,23.59,23.64,76493.0
2024-10-25 11:30:00,23.66,23.72,23.55,23.67,52182.0,23.66,23.72,23.55,23.67,52182.0
2024-10-25 12:00:00,23.67,23.92,23.66,23.91,114919.0,23.67,23.92,23.66,23.91,114919.0
2024-10-25 12:30:00,23.91,24.01,23.9,23.95,73203.0,23.91,24.01,23.9,23.95,73203.0
2024-10-25 13:00:00,23.96,24.0,23.79,23.85,87043.0,23.96,24.0,23.79,23.85,87043.0
2024-10-25 13:30:00,23.84,23.96,23.73,23.92,120617.0,23.84,23.96,23.73,23.92,120617.0
2024-10-25 14:00:00,23.92,23.93,23.79,23.86,110612.0,23.92,23.93,23.79,23.86,110612.0
2024-10-25 14:30:00,23.86,24.05,23.77,23.99,131022.0,23.86,24.05,23.77,23.99,131022.0
2024-10-25 15:00:00,23.98,24.06,23.95,23.97,114338.0,23.98,24.06,23.95,23.97,114338.0
2024-10-25 15:30:00,23.97,24.15,23.95,24.14,653625.0,23.97,24.15,23.95,24.14,653625.0
2024-10-28 09:30:00,24.3,24.56,24.18,24.48,193749.0,24.3,24.56,24.18,24.48,193749.0
2024-10-28 10:00:00,24.48,24.56,24.32,24.55,172459.0,24.48,24.56,24.32,24.55,172459.0
2024-10-28 10:30:00,24.55,24.6,24.13,24.39,242417.0,24.55,24.6,24.13,24.39,242417.0
2024-10-28 11:00:00,24.39,24.39,24.11,24.14,164166.0,24.39,24.39,24.11,24.14,164166.0
2024-10-28 11:30:00,24.15,24.16,23.92,23.92,162107.0,24.15,24.16,23.92,23.92,162107.0
2024-10-28 12:00:00,23.91,24.08,23.88,24.06,110619.0,23.91,24.08,23.88,24.06,110619.0
2024-10-28 12:30:00,24.07,24.08,23.79,23.8,148731.0,24.07,24.08,23.79,23.8,148731.0
2024-10-28 13:00:00,23.8,24.01,23.68,23.99,244145.0,23.8,24.01,23.68,23.99,244145.0
2024-10-28 13:30:00,23.98,24.04,23.8,23.83,259007.0,23.98,24.04,23.8,23.83,259007.0
2024-10-28 14:00:00,23.82,23.84,23.59,23.61,194449.0,23.82,23.84,23.59,23.61,194449.0
2024-10-28 14:30:00,23.61,23.72,23.42,23.62,299325.0,23.61,23.72,23.42,23.62,299325.0
2024-10-28 15:00:00,23.6,23.76,23.56,23.7,189255.0,23.6,23.76,23.56,23.7,189255.0
2024-10-28 15:30:00,23.69,23.93,23.69,23.81,612728.0,23.69,23.93,23.69,23.81,612728.0
2024-10-29 09:30:00,23.36,23.73,23.15,23.71,161864.0,23.36,23.73,23.15,23.71,161864.0
2024-10-29 10:00:00,23.72,23.87,23.64,23.7,163282.0,23.72,23.87,23.64,23.7,163282.0
2024-10-29 10:30:00,23.71,23.75,23.42,23.42,70721.0,23.71,23.75,23.42,23.42,70721.0
2024-10-29 11:00:00,23.43,23.53,23.34,23.34,95760.0,23.43,23.53,23.34,23.34,95760.0
2024-10-29 11:30:00,23.35,23.39,23.25,23.25,73152.0,23.35,23.39,23.25,23.25,73152.0
2024-10-29 12:00:00,23.25,23.29,23.17,23.18,61933.0,23.25,23.29,23.17,23.18,61933.0
2024-10-29 12:30:00,23.18,23.44,23.17,23.39,85433.0,23.18,23.44,23.17,23.39,85433.0
2024-10-29 13:00:00,23.38,23.44,23.33,23.34,47243.0,23.38,23.44,23.33,23.34,47243.0
2024-10-29 13:30:00,23.34,23.34,23.22,23.23,53266.0,23.34,23.34,23.22,23.23,53266.0
2024-10-29 14:00:00,23.23,23.24,23.13,23.13,94625.0,23.23,23.24,23.13,23.13,94625.0
2024-10-29 14:30:00,23.13,23.22,23.09,23.16,167040.0,23.13,23.22,23.09,23.16,167040.0
2024-10-29 15:00:00,23.16,23.22,23.14,23.17,128642.0,23.16,23.22,23.14,23.17,128642.0
2024-10-29 15:30:00,23.18,23.23,23.07,23.11,603646.0,23.18,23.23,23.07,23.11,603646.0
2024-10-30 09:30:00,23.03,23.65,23.0,23.46,116549.0,23.03,23.65,23.0,23.46,116549.0
2024-10-30 10:00:00,23.46,23.59,23.32,23.55,63392.0,23.46,23.59,23.32,23.55,63392.0
2024-10-30 10:30:00,23.55,23.84,23.51,23.58,106573.0,23.55,23.84,23.51,23.58,106573.0
2024-10-30 11:00:00,23.59,23.59,23.38,23.41,49651.0,23.59,23.59,23.38,23.41,49651.0
2024-10-30 11:30:00,23.41,23.56,23.4,23.48,96764.0,23.41,23.56,23.4,23.48,96764.0
2024-10-30 12:00:00,23.47,23.47,23.28,23.3,64849.0,23.47,23.47,23.28,23.3,64849.0
2024-10-30 12:30:00,23.29,23.37,23.26,23.31,36840.0,23.29,23.37,23.26,23.31,36840.0
2024-10-30 13:00:00,23.31,23.41,23.29,23.31,58216.0,23.31,23.41,23.29,23.31,58216.0
2024-10-30 13:30:00,23.32,23.34,23.24,23.27,64292.0,23.32,23.34,23.24,23.27,64292.0
2024-10-30 14:00:00,23.26,23.34,23.26,23.29,60650.0,23.26,23.34,23.26,23.29,60650.0
2024-10-30 14:30:00,23.29,23.29,23.16,23.23,60705.0,23.29,23.29,23.16,23.23,60705.0
2024-10-30 15:00:00,23.22,23.3,23.14,23.26,137151.0,23.22,23.3,23.14,23.26,137151.0
2024-10-30 15:30:00,23.27,23.27,22.94,22.95,473890.0,23.27,23.27,22.94,22.95,473890.0
2024-10-31 09:30:00,22.99,23.21,22.85,23.05,112900.0,22.99,23.21,22.85,23.05,112900.0
2024-10-31 10:00:00,23.05,23.06,22.69,22.71,164928.0,23.05,23.06,22.69,22.71,164928.0
2024-10-31 10:30:00,22.71,22.85,22.67,22.71,148536.0,22.71,22.85,22.67,22.71,148536.0
2024-10-31 11:00:00,22.71,23.0,22.68,22.83,179722.0,22.71,23.0,22.68,22.83,179722.0
2024-10-31 11:30:00,22.83,22.84,22.73,22.81,84589.0,22.83,22.84,22.73,22.81,84589.0
2024-10-31 12:00:00,22.82,23.13,22.82,23.04,116018.0,22.82,23.13,22.82,23.04,116018.0
2024-10-31 12:30:00,23.03,23.18,23.01,23.17,128071.0,23.03,23.18,23.01,23.17,128071.0
2024-10-31 13:00:00,23.17,23.38,23.15,23.36,160063.0,23.17,23.38,23.15,23.36,160063.0
2024-10-31 13:30:00,23.36,23.4,23.08,23.22,118860.0,23.36,23.4,23.08,23.22,118860.0
2024-10-31 14:00:00,23.23,23.23,23.08,23.1,81659.0,23.23,23.23,23.08,23.1,81659.0
2024-10-31 14:30:00,23.1,23.23,23.08,23.22,148125.0,23.1,23.23,23.08,23.22,148125.0
2024-10-31 15:00:00,23.22,23.36,23.15,23.36,230615.0,23.22,23.36,23.15,23.36,230615.0
2024-10-31 15:30:00,23.36,23.54,23.18,23.18,876191.0,23.36,23.54,23.18,23.18,876191.0
2024-11-01 09:30:00,23.29,24.32,23.24,24.22,323810.0,23.29,24.32,23.24,24.22,323810.0
2024-11-01 10:00:00,24.22,24.26,23.97,24.18,287506.0,24.22,24.26,23.97,24.18,287506.0
2024-11-01 10:30:00,24.18,24.2,23.97,24.08,257251.0,24.18,24.2,23.97,24.08,257251.0
2024-11-01 11:00:00,24.07,24.12,23.99,24.09,105017.0,24.07,24.12,23.99,24.09,105017.0
2024-11-01 11:30:00,24.09,24.15,23.94,23.96,84564.0,24.09,24.15,23.94,23.96,84564.0
2024-11-01 12:00:00,23.97,24.13,23.97,24.1,77646.0,23.97,24.13,23.97,24.1,77646.0
2024-11-01 12:30:00,24.1,24.2,24.08,24.13,57932.0,24.1,24.2,24.08,24.13,57932.0
2024-11-01 13:00:00,24.14,24.2,24.0,24.16,81855.0,24.14,24.2,24.0,24.16,81855.0
2024-11-01 13:30:00,24.16,24.16,23.99,24.07,71711.0,24.16,24.16,23.99,24.07,71711.0
2024-11-01 14:00:00,24.08,24.16,24.07,24.14,76268.0,24.08,24.16,24.07,24.14,76268.0
2024-11-01 14:30:00,24.13,24.14,24.01,24.08,57416.0,24.13,24.14,24.01,24.08,57416.0
2024-11-01 15:00:00,24.08,24.13,23.92,23.96,104600.0,24.08,24.13,23.92,23.96,104600.0
2024-11-01 15:30:00,23.96,24.01,23.79,23.98,379013.0,23.96,24.01,23.79,23.98,379013.0
2024-11-04 09:30:00,24.47,24.88,23.94,24.87,289074.0,24.47,24.88,23.94,24.87,289074.0
2024-11-04 10:00:00,24.86,25.03,24.77,24.94,239358.0,24.86,25.03,24.77,24.94,239358.0
2024-11-04 10:30:00,24.93,25.2,24.86,25.06,142361.0,24.93,25.2,24.86,25.06,142361.0
2024-11-04 11:00:00,25.05,25.1,24.98,25.05,107306.0,25.05,25.1,24.98,25.05,107306.0
2024-11-04 11:30:00,25.05,25.21,25.02,25.14,163160.0,25.05,25.21,25.02,25.14,163160.0
2024-11-04 12:00:00,25.14,25.16,24.95,25.11,76192.0,25.14,25.16,24.95,25.11,76192.0
2024-11-04 12:30:00,25.12,25.15,25.06,25.11,54312.0,25.12,25.15,25.06,25.11,54312.0
2024-11-04 13:00:00,25.11,25.11,24.9,25.05,52464.0,25.11,25.11,24.9,25.05,52464.0
2024-11-04 13:30:00,25.05,25.11,25.0,25.05,90602.0,25.05,25.11,25.0,25.05,90602.0
2024-11-04 14:00:00,25.06,25.09,24.86,24.93,72998.0,25.06,25.09,24.86,24.93,72998.0
2024-11-04 14:30:00,24.93,24.95,24.69,24.71,91327.0,24.93,24.95,24.69,24.71,91327.0
2024-11-04 15:00:00,24.71,24.87,24.69,24.69,131169.0,24.71,24.87,24.69,24.69,131169.0
2024-11-04 15:30:00,24.69,24.73,24.46,24.48,829898.0,24.69,24.73,24.46,24.48,829898.0
2024-11-05 09:30:00,24.35,25.07,24.35,24.85,147142.0,24.35,25.07,24.35,24.85,147142.0
2024-11-05 10:00:00,24.87,24.99,24.46,24.54,131778.0,24.87,24.99,24.46,24.54,131778.0
2024-11-05 10:30:00,24.54,24.68,24.52,24.64,68742.0,24.54,24.68,24.52,24.64,68742.0
2024-11-05 11:00:00,24.64,24.66,24.51,24.59,53142.0,24.64,24.66,24.51,24.59,53142.0
2024-11-05 11:30:00,24.59,24.71,24.57,24.62,48108.0,24.59,24.71,24.57,24.62,48108.0
2024-11-05 12:00:00,24.62,24.65,24.56,24.62,43594.0,24.62,24.65,24.56,24.62,43594.0
2024-11-05 12:30:00,24.62,24.71,24.59,24.66,48465.0,24.62,24.71,24.59,24.66,48465.0
2024-11-05 13:00:00,24.67,24.69,24.6,24.64,32751.0,24.67,24.69,24.6,24.64,32751.0
2024-11-05 13:30:00,24.64,24.75,24.62,24.74,41389.0,24.64,24.75,24.62,24.74,41389.0
2024-11-05 14:00:00,24.74,24.76,24.38,24.38,89248.0,24.74,24.76,24.38,24.38,89248.0
2024-11-05 14:30:00,24.37,24.41,24.26,24.27,73594.0,24.37,24.41,24.26,24.27,73594.0
2024-11-05 15:00:00,24.26,24.31,24.23,24.29,118351.0,24.26,24.31,24.23,24.29,118351.0
2024-11-05 15:30:00,24.29,24.53,24.27,24.49,535653.0,24.29,24.53,24.27,24.49,535653.0
2024-11-06 09:30:00,25.48,25.54,23.91,24.05,317766.0,25.48,25.54,23.91,24.05,317766.0
2024-11-06 10:00:00,24.05,24.35,23.95,23.95,187158.0,24.05,24.35,23.95,23.95,187158.0
2024-11-06 10:30:00,23.94,24.02,23.74,23.78,195009.0,23.94,24.02,23.74,23.78,195009.0
2024-11-06 11:00:00,23.78,24.01,23.64,23.94,187689.0,23.78,24.01,23.64,23.94,187689.0
2024-11-06 11:30:00,23.94,24.1,23.69,24.0,132936.0,23.94,24.1,23.69,24.0,132936.0
2024-11-06 12:00:00,23.99,24.12,23.9,23.94,76240.0,23.99,24.12,23.9,23.94,76240.0
2024-11-06 12:30:00,23.93,24.42,23.75,24.39,179742.0,23.93,24.42,23.75,24.39,179742.0
2024-11-06 13:00:00,24.39,24.41,24.24,24.25,130260.0,24.39,24.41,24.24,24.25,130260.0
2024-11-06 13:30:00,24.23,24.58,24.23,24.56,141710.0,24.23,24.58,24.23,24.56,141710.0
2024-11-06 14:00:00,24.55,24.66,24.46,24.65,113198.0,24.55,24.66,24.46,24.65,113198.0
2024-11-06 14:30:00,24.64,24.77,24.63,24.69,82228.0,24.64,24.77,24.63,24.69,82228.0
2024-11-06 15:00:00,24.69,24.85,24.69,24.71,101480.0,24.69,24.85,24.69,24.71,101480.0
2024-11-06 15:30:00,24.71,24.77,24.52,24.56,463491.0,24.71,24.77,24.52,24.56,463491.0
2024-11-07 09:30:00,24.73,24.77,24.46,24.63,79815.0,24.73,24.77,24.46,24.63,79815.0
2024-11-07 10:00:00,24.69,24.9,24.56,24.76,51331.0,24.69,24.9,24.56,24.76,51331.0
2024-11-07 10:30:00,24.77,24.98,24.67,24.72,67607.0,24.77,24.98,24.67,24.72,67607.0
2024-11-07 11:00:00,24.68,24.7,24.42,24.46,78404.0,24.68,24.7,24.42,24.46,78404.0
2024-11-07 11:30:00,24.46,24.52,24.32,24.46,67892.0,24.46,24.52,24.32,24.46,67892.0
2024-11-07 12:00:00,24.46,24.71,24.42,24.65,55738.0,24.46,24.71,24.42,24.65,55738.0
2024-11-07 12:30:00,24.64,24.75,24.6,24.73,46787.0,24.64,24.75,24.6,24.73,46787.0
2024-11-07 13:00:00,24.73,24.74,24.55,24.58,38812.0,24.73,24.74,24.55,24.58,38812.0
2024-11-07 13:30:00,24.57,24.78,24.52,24.78,62796.0,24.57,24.78,24.52,24.78,62796.0
2024-11-07 14:00:00,24.77,24.86,24.62,24.73,44935.0,24.77,24.86,24.62,24.73,44935.0
2024-11-07 14:30:00,24.73,24.85,24.62,24.85,57110.0,24.73,24.85,24.62,24.85,57110.0
2024-11-07 15:00:00,24.85,25.03,24.84,24.91,107186.0,24.85,25.03,24.84,24.91,107186.0
2024-11-07 15:30:00,24.92,25.04,24.82,24.86,448841.0,24.92,25.04,24.82,24.86,448841.0
2024-11-08 09:30:00,24.66,24.7,24.35,24.62,63935.0,24.66,24.7,24.35,24.62,63935.0
2024-11-08 10:00:00,24.6,24.7,24.2,24.34,121279.0,24.6,24.7,24.2,24.34,121279.0
2024-11-08 10:30:00,24.32,24.43,24.2,24.24,62370.0,24.32,24.43,24.2,24.24,62370.0
2024-11-08 11:00:00,24.24,24.49,24.23,24.4,72667.0,24.24,24.49,24.23,24.4,72667.0
2024-11-08 11:30:00,24.38,24.42,24.21,24.27,53198.0,24.38,24.42,24.21,24.27,53198.0
2024-11-08 12:00:00,24.27,24.31,24.2,24.26,65147.0,24.27,24.31,24.2,24.26,65147.0
2024-11-08 12:30:00,24.24,24.39,24.19,24.36,46796.0,24.24,24.39,24.19,24.36,46796.0
2024-11-08 13:00:00,24.35,24.51,24.31,24.48,59781.0,24.35,24.51,24.31,24.48,59781.0
2024-11-08 13:30:00,24.47,24.61,24.43,24.56,72312.0,24.47,24.61,24.43,24.56,72312.0
2024-11-08 14:00:00,24.56,24.64,24.49,24.52,109239.0,24.56,24.64,24.49,24.52,109239.0
2024-11-08 14:30:00,24.52,24.72,24.5,24.61,70773.0,24.52,24.72,24.5,24.61,70773.0
2024-11-08 15:00:00,24.61,24.84,24.6,24.82,126029.0,24.61,24.84,24.6,24.82,126029.0
2024-11-08 15:30:00,24.83,24.95,24.65,24.71,915604.0,24.83,24.95,24.65,24.71,915604.0
2024-11-11 09:30:00,24.75,25.17,24.7,24.78,177625.0,24.75,25.17,24.7,24.78,177625.0
2024-11-11 10:00:00,24.74,24.77,24.57,24.62,63630.0,24.74,24.77,24.57,24.62,63630.0
2024-11-11 10:30:00,24.62,24.82,24.57,24.76,67540.0,24.62,24.82,24.57,24.76,67540.0
2024-11-11 11:00:00,24.76,24.82,24.66,24.67,65780.0,24.76,24.82,24.66,24.67,65780.0
2024-11-11 11:30:00,24.67,25.05,24.66,25.01,142309.0,24.67,25.05,24.66,25.01,142309.0
2024-11-11 12:00:00,25.01,25.06,24.94,24.96,57779.0,25.01,25.06,24.94,24.96,57779.0
2024-11-11 12:30:00,24.94,25.1,24.94,25.06,40403.0,24.94,25.1,24.94,25.06,40403.0
2024-11-11 13:00:00,25.05,25.07,24.72,24.79,42547.0,25.05,25.07,24.72,24.79,42547.0
2024-11-11 13:30:00,24.78,24.78,24.65,24.71,39332.0,24.78,24.78,24.65,24.71,39332.0
2024-11-11 14:00:00,24.71,24.77,24.7,24.72,58270.0,24.71,24.77,24.7,24.72,58270.0
2024-11-11 14:30:00,24.71,24.78,24.71,24.78,40067.0,24.71,24.78,24.71,24.78,40067.0
2024-11-11 15:00:00,24.77,24.84,24.71,24.84,68311.0,24.77,24.84,24.71,24.84,68311.0
2024-11-11 15:30:00,24.83,25.1,24.79,24.88,510176.0,24.83,25.1,24.79,24.88,510176.0
2024-11-12 09:30:00,24.79,25.09,24.6,25.05,124395.0,24.79,25.09,24.6,25.05,124395.0
2024-11-12 10:00:00,25.07,25.12,24.55,24.63,111596.0,25.07,25.12,24.55,24.63,111596.0
2024-11-12 10:30:00,24.6,24.69,24.55,24.63,58946.0,24.6,24.69,24.55,24.63,58946.0
2024-11-12 11:00:00,24.63,24.71,24.55,24.66,75997.0,24.63,24.71,24.55,24.66,75997.0
2024-11-12 11:30:00,24.67,24.89,24.66,24.84,90034.0,24.67,24.89,24.66,24.84,90034.0
2024-11-12 12:00:00,24.82,24.95,24.82,24.9,75122.0,24.82,24.95,24.82,24.9,75122.0
2024-11-12 12:30:00,24.91,24.91,24.78,24.81,74333.0,24.91,24.91,24.78,24.81,74333.0
2024-11-12 13:00:00,24.8,24.95,24.8,24.95,47465.0,24.8,24.95,24.8,24.95,47465.0
2024-11-12 13:30:00,24.95,25.09,24.87,24.96,83826.0,24.95,25.09,24.87,24.96,83826.0
2024-11-12 14:00:00,24.96,25.14,24.93,25.1,89283.0,24.96,25.14,24.93,25.1,89283.0
2024-11-12 14:30:00,25.09,25.13,25.0,25.03,94536.0,25.09,25.13,25.0,25.03,94536.0
2024-11-12 15:00:00,25.02,25.18,25.01,25.03,84931.0,25.02,25.18,25.01,25.03,84931.0
2024-11-12 15:30:00,25.03,25.05,24.9,25.03,515346.0,25.03,25.05,24.9,25.03,515346.0
2024-11-13 09:30:00,25.03,25.68,24.72,25.28,136437.0,25.03,25.68,24.72,25.28,136437.0
2024-11-13 10:00:00,25.28,25.29,24.88,25.16,89605.0,25.28,25.29,24.88,25.16,89605.0
2024-11-13 10:30:00,25.13,25.24,24.99,25.05,60110.0,25.13,25.24,24.99,25.05,60110.0
2024-11-13 11:00:00,25.06,25.07,24.99,25.04,33043.0,25.06,25.07,24.99,25.04,33043.0
2024-11-13 11:30:00,25.02,25.05,24.88,24.92,52187.0,25.02,25.05,24.88,24.92,52187.0
2024-11-13 12:00:00,24.91,25.1,24.9,24.99,40594.0,24.91,25.1,24.9,24.99,40594.0
2024-11-13 12:30:00,24.95,24.97,24.87,24.93,39444.0,24.95,24.97,24.87,24.93,39444.0
2024-11-13 13:00:00,24.94,24.94,24.78,24.8,35268.0,24.94,24.94,24.78,24.8,35268.0
2024-11-13 13:30:00,24.78,24.84,24.74,24.76,32724.0,24.78,24.84,24.74,24.76,32724.0
2024-11-13 14:00:00,24.75,24.77,24.59,24.59,95394.0,24.75,24.77,24.59,24.59,95394.0
2024-11-13 14:30:00,24.6,24.6,24.49,24.49,61546.0,24.6,24.6,24.49,24.49,61546.0
2024-11-13 15:00:00,24.48,24.5,24.34,24.41,105926.0,24.48,24.5,24.34,24.41,105926.0
2024-11-13 15:30:00,24.4,24.45,24.27,24.32,451774.0,24.4,24.45,24.27,24.32,451774.0
2024-11-14 09:30:00,24.4,24.44,23.67,23.96,232141.0,24.4,24.44,23.67,23.96,232141.0
2024-11-14 10:00:00,23.95,24.37,23.94,24.05,113432.0,23.95,24.37,23.94,24.05,113432.0
2024-11-14 10:30:00,24.07,24.12,23.85,23.88,89569.0,24.07,24.12,23.85,23.88,89569.0
2024-11-14 11:00:00,23.88,23.96,23.82,23.9,66039.0,23.88,23.96,23.82,23.9,66039.0
2024-11-14 11:30:00,23.91,23.94,23.65,23.66,110395.0,23.91,23.94,23.65,23.66,110395.0
2024-11-14 12:00:00,23.65,23.8,23.61,23.71,75355.0,23.65,23.8,23.61,23.71,75355.0
2024-11-14 12:30:00,23.71,23.88,23.69,23.86,24621.0,23.71,23.88,23.69,23.86,24621.0
2024-11-14 13:00:00,23.86,23.86,23.71,23.72,24066.0,23.86,23.86,23.71,23.72,24066.0
2024-11-14 13:30:00,23.71,23.75,23.66,23.67,44930.0,23.71,23.75,23.66,23.67,44930.0
2024-11-14 14:00:00,23.67,23.78,23.67,23.78,48968.0,23.67,23.78,23.67,23.78,48968.0
2024-11-14 14:30:00,23.78,23.96,23.77,23.86,86281.0,23.78,23.96,23.77,23.86,86281.0
2024-11-14 15:00:00,23.86,23.86,23.66,23.79,85729.0,23.86,23.86,23.66,23.79,85729.0
2024-11-14 15:30:00,23.79,23.83,23.73,23.75,466026.0,23.79,23.83,23.73,23.75,466026.0
2024-11-15 09:30:00,23.8,23.89,23.4,23.57,79974.0,23.8,23.89,23.4,23.57,79974.0
2024-11-15 10:00:00,23.56,23.7,23.5,23.52,72890.0,23.56,23.7,23.5,23.52,72890.0
2024-11-15 10:30:00,23.52,23.55,23.26,23.32,92374.0,23.52,23.55,23.26,23.32,92374.0
2024-11-15 11:00:00,23.31,23.47,23.31,23.39,47261.0,23.31,23.47,23.31,23.39,47261.0
2024-11-15 11:30:00,23.39,23.43,23.28,23.32,65558.0,23.39,23.43,23.28,23.32,65558.0
2024-11-15 12:00:00,23.32,23.32,23.21,23.27,45533.0,23.32,23.32,23.21,23.27,45533.0
2024-11-15 12:30:00,23.27,23.33,23.2,23.28,65503.0,23.27,23.33,23.2,23.28,65503.0
2024-11-15 13:00:00,23.28,23.38,23.25,23.38,52937.0,23.28,23.38,23.25,23.38,52937.0
2024-11-15 13:30:00,23.38,23.52,23.33,23.39,67763.0,23.38,23.52,23.33,23.39,67763.0
2024-11-15 14:00:00,23.39,23.47,23.35,23.38,61762.0,23.39,23.47,23.35,23.38,61762.0
2024-11-15 14:30:00,23.38,23.5,23.37,23.44,70139.0,23.38,23.5,23.37,23.44,70139.0
2024-11-15 15:00:00,23.44,23.78,23.44,23.73,93163.0,23.44,23.78,23.44,23.73,93163.0
2024-11-15 15:30:00,23.74,23.77,23.57,23.61,553243.0,23.74,23.77,23.57,23.61,553243.0
2024-11-18 09:30:00,23.59,23.65,23.34,23.38,52687.0,23.59,23.65,23.34,23.38,52687.0
2024-11-18 10:00:00,23.38,23.59,23.34,23.49,52472.0,23.38,23.59,23.34,23.49,52472.0
2024-11-18 10:30:00,23.5,23.56,23.23,23.27,86510.0,23.5,23.56,23.23,23.27,86510.0
2024-11-18 11:00:00,23.27,23.28,23.03,23.2,122205.0,23.27,23.28,23.03,23.2,122205.0
2024-11-18 11:30:00,23.2,23.29,23.14,23.2,47916.0,23.2,23.29,23.14,23.2,47916.0
2024-11-18 12:00:00,23.21,23.33,23.18,23.19,49592.0,23.21,23.33,23.18,23.19,49592.0
2024-11-18 12:30:00,23.19,23.23,23.09,23.11,41310.0,23.19,23.23,23.09,23.11,41310.0
2024-11-18 13:00:00,23.11,23.12,22.84,22.86,107937.0,23.11,23.12,22.84,22.86,107937.0
2024-11-18 13:30:00,22.85,22.92,22.77,22.86,116830.0,22.85,22.92,22.77,22.86,116830.0
2024-11-18 14:00:00,22.87,22.91,22.7,22.74,100607.0,22.87,22.91,22.7,22.74,100607.0
2024-11-18 14:30:00,22.74,22.83,22.64,22.7,148284.0,22.74,22.83,22.64,22.7,148284.0
2024-11-18 15:00:00,22.69,22.73,22.56,22.56,226365.0,22.69,22.73,22.56,22.56,226365.0
2024-11-18 15:30:00,22.56,22.59,22.43,22.5,689776.0,22.56,22.59,22.43,22.5,689776.0
2024-11-19 09:30:00,22.15,22.5,21.63,21.96,438084.0,22.15,22.5,21.63,21.96,438084.0
2024-11-19 10:00:00,21.94,22.0,21.81,21.99,110102.0,21.94,22.0,21.81,21.99,110102.0
2024-11-19 10:30:00,21.98,22.17,21.93,22.14,132319.0,21.98,22.17,21.93,22.14,132319.0
2024-11-19 11:00:00,22.14,22.45,22.12,22.45,124306.0,22.14,22.45,22.12,22.45,124306.0
2024-11-19 11:30:00,22.45,22.58,22.38,22.52,131203.0,22.45,22.58,22.38,22.52,131203.0
2024-11-19 12:00:00,22.53,22.63,22.5,22.6,87288.0,22.53,22.63,22.5,22.6,87288.0
2024-11-19 12:30:00,22.59,22.61,22.49,22.5,59039.0,22.59,22.61,22.49,22.5,59039.0
2024-11-19 13:00:00,22.49,22.54,22.41,22.45,53044.0,22.49,22.54,22.41,22.45,53044.0
2024-11-19 13:30:00,22.45,22.56,22.42,22.53,64880.0,22.45,22.56,22.42,22.53,64880.0
2024-11-19 14:00:00,22.53,22.54,22.47,22.48,54886.0,22.53,22.54,22.47,22.48,54886.0
2024-11-19 14:30:00,22.48,22.51,22.44,22.51,57718.0,22.48,22.51,22.44,22.51,57718.0
2024-11-19 15:00:00,22.51,22.75,22.45,22.75,124201.0,22.51,22.75,22.45,22.75,124201.0
2024-11-19 15:30:00,22.75,22.83,22.62,22.71,618850.0,22.75,22.83,22.62,22.71,618850.0
2024-11-20 09:30:00,22.45,22.73,22.26,22.58,143245.0,22.45,22.73,22.26,22.58,143245.0
2024-11-20 10:00:00,22.57,22.63,22.36,22.54,92176.0,22.57,22.63,22.36,22.54,92176.0
2024-11-20 10:30:00,22.58,22.78,22.53,22.55,74889.0,22.58,22.78,22.53,22.55,74889.0
2024-11-20 11:00:00,22.55,22.55,22.31,22.32,158842.0,22.55,22.55,22.31,22.32,158842.0
2024-11-20 11:30:00,22.31,22.4,22.22,22.27,158760.0,22.31,22.4,22.22,22.27,158760.0
2024-11-20 12:00:00,22.26,22.31,22.16,22.24,73876.0,22.26,22.31,22.16,22.24,73876.0
2024-11-20 12:30:00,22.25,22.34,22.18,22.2,67323.0,22.25,22.34,22.18,22.2,67323.0
2024-11-20 13:00:00,22.2,22.27,22.09,22.26,71458.0,22.2,22.27,22.09,22.26,71458.0
2024-11-20 13:30:00,22.25,22.39,22.18,22.39,114209.0,22.25,22.39,22.18,22.39,114209.0
2024-11-20 14:00:00,22.38,22.4,22.29,22.39,67196.0,22.38,22.4,22.29,22.39,67196.0
2024-11-20 14:30:00,22.39,22.48,22.38,22.46,61035.0,22.39,22.48,22.38,22.46,61035.0
2024-11-20 15:00:00,22.46,22.48,22.36,22.41,170836.0,22.46,22.48,22.36,22.41,170836.0
2024-11-20 15:30:00,22.42,22.57,22.34,22.44,565855.0,22.42,22.57,22.34,22.44,565855.0
2024-11-21 09:30:00,22.22,22.64,21.88,22.27,260060.0,22.22,22.64,21.88,22.27,260060.0
2024-11-21 10:00:00,22.26,22.57,22.26,22.34,103135.0,22.26,22.57,22.26,22.34,103135.0
2024-11-21 10:30:00,22.3,22.63,22.3,22.51,136225.0,22.3,22.63,22.3,22.51,136225.0
2024-11-21 11:00:00,22.52,22.55,22.39,22.48,84426.0,22.52,22.55,22.39,22.48,84426.0
2024-11-21 11:30:00,22.49,22.7,22.4,22.61,198211.0,22.49,22.7,22.4,22.61,198211.0
2024-11-21 12:00:00,22.62,22.66,22.39,22.54,70115.0,22.62,22.66,22.39,22.54,70115.0
2024-11-21 12:30:00,22.53,22.65,22.5,22.54,85368.0,22.53,22.65,22.5,22.54,85368.0
2024-11-21 13:00:00,22.54,22.81,22.54,22.79,113282.0,22.54,22.81,22.54,22.79,113282.0
2024-11-21 13:30:00,22.79,22.8,22.64,22.68,99051.0,22.79,22.8,22.64,22.68,99051.0
2024-11-21 14:00:00,22.69,22.73,22.45,22.6,198875.0,22.69,22.73,22.45,22.6,198875.0
2024-11-21 14:30:00,22.59,22.61,22.5,22.61,123289.0,22.59,22.61,22.5,22.61,123289.0
2024-11-21 15:00:00,22.61,22.7,22.52,22.54,134812.0,22.61,22.7,22.52,22.54,134812.0
2024-11-21 15:30:00,22.54,22.6,22.38,22.41,1111067.0,22.54,22.6,22.38,22.41,1111067.0
2024-11-22 09:30:00,22.99,23.52,22.96,23.27,397975.0,22.99,23.52,22.96,23.27,397975.0
2024-11-22 10:00:00,23.29,23.3,23.08,23.14,149501.0,23.29,23.3,23.08,23.14,149501.0
2024-11-22 10:30:00,23.14,23.32,23.08,23.3,125089.0,23.14,23.32,23.08,23.3,125089.0
2024-11-22 11:00:00,23.3,23.4,23.26,23.32,155765.0,23.3,23.4,23.26,23.32,155765.0
2024-11-22 11:30:00,23.33,23.35,23.14,23.14,90614.0,23.33,23.35,23.14,23.14,90614.0
2024-11-22 12:00:00,23.13,23.22,23.08,23.11,146763.0,23.13,23.22,23.08,23.11,146763.0
2024-11-22 12:30:00,23.12,23.2,23.06,23.1,75870.0,23.12,23.2,23.06,23.1,75870.0
2024-11-22 13:00:00,23.1,23.18,23.04,23.1,105159.0,23.1,23.18,23.04,23.1,105159.0
2024-11-22 13:30:00,23.09,23.14,22.97,23.04,143952.0,23.09,23.14,22.97,23.04,143952.0
2024-11-22 14:00:00,23.04,23.05,22.88,22.89,98670.0,23.04,23.05,22.88,22.89,98670.0
2024-11-22 14:30:00,22.89,22.95,22.79,22.8,138908.0,22.89,22.95,22.79,22.8,138908.0
2024-11-22 15:00:00,22.79,23.04,22.65,23.01,255818.0,22.79,23.04,22.65,23.01,255818.0
2024-11-22 15:30:00,23.01,23.13,22.92,23.11,797722.0,23.01,23.13,22.92,23.11,797722.0
2024-11-25 09:30:00,23.83,24.47,23.65,24.22,568469.0,23.83,24.47,23.65,24.22,568469.0
2024-11-25 10:00:00,24.2,24.58,24.17,24.58,213104.0,24.2,24.58,24.17,24.58,213104.0
2024-11-25 10:30:00,24.57,24.8,24.48,24.54,358156.0,24.57,24.8,24.48,24.54,358156.0
2024-11-25 11:00:00,24.53,24.86,24.53,24.79,230561.0,24.53,24.86,24.53,24.79,230561.0
2024-11-25 11:30:00,24.78,24.83,24.55,24.81,216200.0,24.78,24.83,24.55,24.81,216200.0
2024-11-25 12:00:00,24.81,24.81,24.45,24.46,178188.0,24.81,24.81,24.45,24.46,178188.0
2024-11-25 12:30:00,24.46,24.81,24.45,24.64,99024.0,24.46,24.81,24.45,24.64,99024.0
2024-11-25 13:00:00,24.64,24.72,24.5,24.57,150264.0,24.64,24.72,24.5,24.57,150264.0
2024-11-25 13:30:00,24.56,24.59,24.42,24.43,160359.0,24.56,24.59,24.42,24.43,160359.0
2024-11-25 14:00:00,24.43,24.78,24.41,24.68,138841.0,24.43,24.78,24.41,24.68,138841.0
2024-11-25 14:30:00,24.67,24.82,24.59,24.82,132095.0,24.67,24.82,24.59,24.82,132095.0
2024-11-25 15:00:00,24.82,24.97,24.75,24.95,248442.0,24.82,24.97,24.75,24.95,248442.0
2024-11-25 15:30:00,24.95,24.95,24.43,24.56,1117217.0,24.95,24.95,24.43,24.56,1117217.0
2024-11-26 09:30:00,24.23,24.36,23.99,24.35,243153.0,24.23,24.36,23.99,24.35,243153.0
2024-11-26 10:00:00,24.34,24.57,24.1,24.31,278303.0,24.34,24.57,24.1,24.31,278303.0
2024-11-26 10:30:00,24.3,24.7,24.17,24.4,216720.0,24.3,24.7,24.17,24.4,216720.0
2024-11-26 11:00:00,24.39,24.98,24.38,24.88,292417.0,24.39,24.98,24.38,24.88,292417.0
2024-11-26 11:30:00,24.87,24.89,24.58,24.75,84983.0,24.87,24.89,24.58,24.75,84983.0
2024-11-26 12:00:00,24.74,24.75,24.54,24.56,125088.0,24.74,24.75,24.54,24.56,125088.0
2024-11-26 12:30:00,24.55,24.7,24.49,24.56,75840.0,24.55,24.7,24.49,24.56,75840.0
2024-11-26 13:00:00,24.56,24.65,24.47,24.51,59803.0,24.56,24.65,24.47,24.51,59803.0
2024-11-26 13:30:00,24.51,24.67,24.48,24.58,125016.0,24.51,24.67,24.48,24.58,125016.0
2024-11-26 14:00:00,24.57,24.62,24.5,24.5,54811.0,24.57,24.62,24.5,24.5,54811.0
2024-11-26 14:30:00,24.5,24.56,24.29,24.29,131240.0,24.5,24.56,24.29,24.29,131240.0
2024-11-26 15:00:00,24.29,24.62,24.27,24.56,191068.0,24.29,24.62,24.27,24.56,191068.0
2024-11-26 15:30:00,24.55,24.69,24.43,24.49,537651.0,24.55,24.69,24.43,24.49,537651.0
2024-11-27 09:30:00,24.55,25.18,24.55,25.04,237875.0,24.55,25.18,24.55,25.04,237875.0
2024-11-27 10:00:00,25.03,25.32,25.02,25.23,468401.0,25.03,25.32,25.02,25.23,468401.0
2024-11-27 10:30:00,25.26,25.49,25.16,25.39,232865.0,25.26,25.49,25.16,25.39,232865.0
2024-11-27 11:00:00,25.37,25.44,25.22,25.36,121543.0,25.37,25.44,25.22,25.36,121543.0
2024-11-27 11:30:00,25.34,25.57,25.32,25.48,222568.0,25.34,25.57,25.32,25.48,222568.0
2024-11-27 12:00:00,25.47,25.54,25.22,25.22,176499.0,25.47,25.54,25.22,25.22,176499.0
2024-11-27 12:30:00,25.21,25.38,25.17,25.28,105304.0,25.21,25.38,25.17,25.28,105304.0
2024-11-27 13:00:00,25.27,25.51,25.26,25.45,78278.0,25.27,25.51,25.26,25.45,78278.0
2024-11-27 13:30:00,25.46,25.53,25.44,25.52,69032.0,25.46,25.53,25.44,25.52,69032.0
2024-11-27 14:00:00,25.52,25.52,25.21,25.29,110684.0,25.52,25.52,25.21,25.29,110684.0
2024-11-27 14:30:00,25.29,25.42,25.26,25.37,101406.0,25.29,25.42,25.26,25.37,101406.0
2024-11-27 15:00:00,25.38,25.53,25.34,25.5,125552.0,25.38,25.53,25.34,25.5,125552.0
2024-11-27 15:30:00,25.49,25.51,25.24,25.32,649739.0,25.49,25.51,25.24,25.32,649739.0
2024-11-29 09:30:00,25.44,25.69,25.04,25.14,152861.0,25.44,25.69,25.04,25.14,152861.0
2024-11-29 10:00:00,25.15,25.29,25.01,25.15,156784.0,25.15,25.29,25.01,25.15,156784.0
2024-11-29 10:30:00,25.15,25.2,24.94,25.0,123674.0,25.15,25.2,24.94,25.0,123674.0
2024-11-29 11:00:00,25.01,25.03,24.82,25.01,113112.0,25.01,25.03,24.82,25.01,113112.0
2024-11-29 11:30:00,25.02,25.06,24.85,24.88,103708.0,25.02,25.06,24.85,24.88,103708.0
2024-11-29 12:00:00,24.87,25.0,24.85,24.94,103437.0,24.87,25.0,24.85,24.94,103437.0
2024-11-29 12:30:00,24.94,25.26,24.91,25.15,444486.0,24.94,25.26,24.91,25.15,444486.0
2024-12-02 09:30:00,25.28,25.4,24.8,24.89,383534.0,25.28,25.4,24.8,24.89,383534.0
2024-12-02 10:00:00,24.91,25.68,24.88,25.66,250041.0,24.91,25.68,24.88,25.66,250041.0
2024-12-02 10:30:00,25.66,25.79,25.51,25.65,186713.0,25.66,25.79,25.51,25.65,186713.0
2024-12-02 11:00:00,25.65,25.76,25.37,25.43,146850.0,25.65,25.76,25.37,25.43,146850.0
2024-12-02 11:30:00,25.45,25.48,25.33,25.37,142693.0,25.45,25.48,25.33,25.37,142693.0
2024-12-02 12:00:00,25.37,25.42,25.11,25.12,105299.0,25.37,25.42,25.11,25.12,105299.0
2024-12-02 12:30:00,25.12,25.36,25.11,25.29,47385.0,25.12,25.36,25.11,25.29,47385.0
2024-12-02 13:00:00,25.28,25.35,25.18,25.25,59435.0,25.28,25.35,25.18,25.25,59435.0
2024-12-02 13:30:00,25.26,25.27,25.04,25.05,64103.0,25.26,25.27,25.04,25.05,64103.0
2024-12-02 14:00:00,25.05,25.2,25.01,25.11,62050.0,25.05,25.2,25.01,25.11,62050.0
2024-12-02 14:30:00,25.11,25.19,25.05,25.09,88000.0,25.11,25.19,25.05,25.09,88000.0
2024-12-02 15:00:00,25.09,25.13,24.89,24.9,141756.0,25.09,25.13,24.89,24.9,141756.0
2024-12-02 15:30:00,24.9,25.14,24.88,25.12,765900.0,24.9,25.14,24.88,25.12,765900.0
2024-12-03 09:30:00,24.87,24.97,24.0,24.11,349207.0,24.87,24.97,24.0,24.11,349207.0
2024-12-03 10:00:00,24.09,24.36,23.99,24.26,373695.0,24.09,24.36,23.99,24.26,373695.0
2024-12-03 10:30:00,24.24,24.33,24.14,24.21,200317.0,24.24,24.33,24.14,24.21,200317.0
2024-12-03 11:00:00,24.21,24.23,23.96,24.01,262145.0,24.21,24.23,23.96,24.01,262145.0
2024-12-03 11:30:00,24.01,24.3,23.96,24.29,267225.0,24.01,24.3,23.96,24.29,267225.0
2024-12-03 12:00:00,24.3,24.4,24.19,24.36,172880.0,24.3,24.4,24.19,24.36,172880.0
2024-12-03 12:30:00,24.37,24.56,24.33,24.47,181490.0,24.37,24.56,24.33,24.47,181490.0
2024-12-03 13:00:00,24.47,24.53,24.27,24.32,153931.0,24.47,24.53,24.27,24.32,153931.0
2024-12-03 13:30:00,24.3,24.46,24.3,24.42,198673.0,24.3,24.46,24.3,24.42,198673.0
2024-12-03 14:00:00,24.4,24.42,24.32,24.4,173551.0,24.4,24.42,24.32,24.4,173551.0
2024-12-03 14:30:00,24.4,24.46,24.39,24.45,190802.0,24.4,24.46,24.39,24.45,190802.0
2024-12-03 15:00:00,24.44,24.45,24.27,24.27,272161.0,24.44,24.45,24.27,24.27,272161.0
2024-12-03 15:30:00,24.27,24.27,24.08,24.18,1304970.0,24.27,24.27,24.08,24.18,1304970.0
2024-12-04 09:30:00,20.1,20.84,19.33,20.62,5195762.0,20.1,20.84,19.33,20.62,5195762.0
2024-12-04 10:00:00,20.61,21.75,20.5,21.68,3591395.0,20.61,21.75,20.5,21.68,3591395.0
2024-12-04 10:30:00,21.68,21.87,21.32,21.59,1683435.0,21.68,21.87,21.32,21.59,1683435.0
2024-12-04 11:00:00,21.59,22.29,21.57,22.29,1203036.0,21.59,22.29,21.57,22.29,1203036.0
2024-12-04 11:30:00,22.27,22.45,21.88,22.19,982364.0,22.27,22.45,21.88,22.19,982364.0
2024-12-04 12:00:00,22.18,22.84,22.18,22.75,794933.0,22.18,22.84,22.18,22.75,794933.0
2024-12-04 12:30:00,22.71,22.88,22.38,22.43,618575.0,22.71,22.88,22.38,22.43,618575.0
2024-12-04 13:00:00,22.42,22.43,22.08,22.21,525860.0,22.42,22.43,22.08,22.21,525860.0
2024-12-04 13:30:00,22.21,22.22,21.8,21.85,641269.0,22.21,22.22,21.8,21.85,641269.0
2024-12-04 14:00:00,21.84,21.94,21.63,21.91,617977.0,21.84,21.94,21.63,21.91,617977.0
2024-12-04 14:30:00,21.91,22.16,21.78,21.79,559515.0,21.91,22.16,21.78,21.79,559515.0
2024-12-04 15:00:00,21.79,22.03,21.7,21.89,618660.0,21.79,22.03,21.7,21.89,618660.0
2024-12-04 15:30:00,21.88,22.21,21.76,22.01,2133046.0,21.88,22.21,21.76,22.01,2133046.0
2024-12-05 09:30:00,22.1,22.72,21.91,22.19,645617.0,22.1,22.72,21.91,22.19,645617.0
2024-12-05 10:00:00,22.19,22.77,21.67,21.67,795365.0,22.19,22.77,21.67,21.67,795365.0
2024-12-05 10:30:00,21.69,21.91,21.57,21.63,422854.0,21.69,21.91,21.57,21.63,422854.0
2024-12-05 11:00:00,21.63,21.74,21.43,21.59,447923.0,21.63,21.74,21.43,21.59,447923.0
2024-12-05 11:30:00,21.59,21.62,21.38,21.42,215433.0,21.59,21.62,21.38,21.42,215433.0
2024-12-05 12:00:00,21.41,21.56,21.29,21.52,273302.0,21.41,21.56,21.29,21.52,273302.0
2024-12-05 12:30:00,21.52,21.54,21.28,21.37,277034.0,21.52,21.54,21.28,21.37,277034.0
2024-12-05 13:00:00,21.37,21.37,21.23,21.29,195000.0,21.37,21.37,21.23,21.29,195000.0
2024-12-05 13:30:00,21.28,21.35,21.22,21.29,227053.0,21.28,21.35,21.22,21.29,227053.0
2024-12-05 14:00:00,21.29,21.39,21.25,21.36,249576.0,21.29,21.39,21.25,21.36,249576.0
2024-12-05 14:30:00,21.37,21.44,21.3,21.32,211664.0,21.37,21.44,21.3,21.32,211664.0
2024-12-05 15:00:00,21.32,21.33,21.15,21.16,316091.0,21.32,21.33,21.15,21.16,316091.0
2024-12-05 15:30:00,21.16,21.24,21.07,21.16,1297337.0,21.16,21.24,21.07,21.16,1297337.0
2024-12-06 09:30:00,21.45,22.12,21.45,21.73,539825.0,21.45,22.12,21.45,21.73,539825.0
2024-12-06 10:00:00,21.7,22.34,21.7,22.27,501286.0,21.7,22.34,21.7,22.27,501286.0
2024-12-06 10:30:00,22.29,22.54,22.26,22.4,401670.0,22.29,22.54,22.26,22.4,401670.0
2024-12-06 11:00:00,22.38,22.46,22.15,22.41,176132.0,22.38,22.46,22.15,22.41,176132.0
2024-12-06 11:30:00,22.41,22.53,22.32,22.48,176701.0,22.41,22.53,22.32,22.48,176701.0
2024-12-06 12:00:00,22.48,22.5,22.19,22.2,107825.0,22.48,22.5,22.19,22.2,107825.0
2024-12-06 12:30:00,22.2,22.28,22.13,22.14,109073.0,22.2,22.28,22.13,22.14,109073.0
2024-12-06 13:00:00,22.14,22.48,22.14,22.41,97890.0,22.14,22.48,22.14,22.41,97890.0
2024-12-06 13:30:00,22.41,22.48,22.29,22.36,159212.0,22.41,22.48,22.29,22.36,159212.0
2024-12-06 14:00:00,22.36,22.4,22.3,22.34,80722.0,22.36,22.4,22.3,22.34,80722.0
2024-12-06 14:30:00,22.33,22.5,22.26,22.48,96007.0,22.33,22.5,22.26,22.48,96007.0
2024-12-06 15:00:00,22.48,22.58,22.41,22.44,276860.0,22.48,22.58,22.41,22.44,276860.0
2024-12-06 15:30:00,22.42,22.44,21.93,21.99,1020162.0,22.42,22.44,21.93,21.99,1020162.0
2024-12-09 09:30:00,22.15,22.94,21.96,22.77,336365.0,22.15,22.94,21.96,22.77,336365.0
2024-12-09 10:00:00,22.76,22.92,22.31,22.38,188877.0,22.76,22.92,22.31,22.38,188877.0
2024-12-09 10:30:00,22.37,22.43,21.89,21.99,313615.0,22.37,22.43,21.89,21.99,313615.0
2024-12-09 11:00:00,21.99,22.02,21.74,21.78,204682.0,21.99,22.02,21.74,21.78,204682.0
2024-12-09 11:30:00,21.76,22.15,21.75,21.99,262206.0,21.76,22.15,21.75,21.99,262206.0
2024-12-09 12:00:00,22.0,22.08,21.96,22.01,131524.0,22.0,22.08,21.96,22.01,131524.0
2024-12-09 12:30:00,22.01,22.1,21.95,22.04,119457.0,22.01,22.1,21.95,22.04,119457.0
2024-12-09 13:00:00,22.03,22.04,21.88,21.88,86026.0,22.03,22.04,21.88,21.88,86026.0
2024-12-09 13:30:00,21.9,21.93,21.81,21.9,98560.0,21.9,21.93,21.81,21.9,98560.0
2024-12-09 14:00:00,21.9,21.94,21.8,21.87,126718.0,21.9,21.94,21.8,21.87,126718.0
2024-12-09 14:30:00,21.87,21.92,21.72,21.79,169959.0,21.87,21.92,21.72,21.79,169959.0
2024-12-09 15:00:00,21.79,21.8,21.69,21.72,197521.0,21.79,21.8,21.69,21.72,197521.0
2024-12-09 15:30:00,21.72,21.9,21.63,21.8,917019.0,21.72,21.9,21.63,21.8,917019.0
2024-12-10 09:30:00,21.87,22.03,21.54,21.6,169932.0,21.87,22.03,21.54,21.6,169932.0
2024-12-10 10:00:00,21.56,21.56,21.34,21.35,164124.0,21.56,21.56,21.34,21.35,164124.0
2024-12-10 10:30:00,21.34,21.5,21.3,21.49,122309.0,21.34,21.5,21.3,21.49,122309.0
2024-12-10 11:00:00,21.48,21.49,21.35,21.44,128913.0,21.48,21.49,21.35,21.44,128913.0
2024-12-10 11:30:00,21.43,21.43,21.25,21.27,55747.0,21.43,21.43,21.25,21.27,55747.0
2024-12-10 12:00:00,21.26,21.38,21.21,21.35,76077.0,21.26,21.38,21.21,21.35,76077.0
2024-12-10 12:30:00,21.34,21.53,21.34,21.5,109015.0,21.34,21.53,21.34,21.5,109015.0
2024-12-10 13:00:00,21.5,21.64,21.46,21.61,98433.0,21.5,21.64,21.46,21.61,98433.0
2024-12-10 13:30:00,21.59,21.61,21.41,21.46,124986.0,21.59,21.61,21.41,21.46,124986.0
2024-12-10 14:00:00,21.46,21.69,21.45,21.69,96212.0,21.46,21.69,21.45,21.69,96212.0
2024-12-10 14:30:00,21.69,21.86,21.58,21.82,154569.0,21.69,21.86,21.58,21.82,154569.0
2024-12-10 15:00:00,21.82,21.88,21.77,21.79,138563.0,21.82,21.88,21.77,21.79,138563.0
2024-12-10 15:30:00,21.79,21.89,21.6,21.66,597578.0,21.79,21.89,21.6,21.66,597578.0
2024-12-11 09:30:00,21.61,21.79,21.44,21.7,114205.0,21.61,21.79,21.44,21.7,114205.0
2024-12-11 10:00:00,21.71,21.89,21.6,21.87,79999.0,21.71,21.89,21.6,21.87,79999.0
2024-12-11 10:30:00,21.86,21.96,21.72,21.72,118315.0,21.86,21.96,21.72,21.72,118315.0
2024-12-11 11:00:00,21.72,21.86,21.68,21.82,79391.0,21.72,21.86,21.68,21.82,79391.0
2024-12-11 11:30:00,21.82,21.93,21.81,21.89,75706.0,21.82,21.93,21.81,21.89,75706.0
2024-12-11 12:00:00,21.88,21.92,21.75,21.82,57625.0,21.88,21.92,21.75,21.82,57625.0
2024-12-11 12:30:00,21.81,21.92,21.77,21.89,57814.0,21.81,21.92,21.77,21.89,57814.0
2024-12-11 13:00:00,21.9,22.04,21.9,21.97,77682.0,21.9,22.04,21.9,21.97,77682.0
2024-12-11 13:30:00,21.97,21.99,21.9,21.94,42847.0,21.97,21.99,21.9,21.94,42847.0
2024-12-11 14:00:00,21.95,21.96,21.84,21.87,66645.0,21.95,21.96,21.84,21.87,66645.0
2024-12-11 14:30:00,21.87,21.95,21.85,21.94,70255.0,21.87,21.95,21.85,21.94,70255.0
2024-12-11 15:00:00,21.94,21.96,21.78,21.82,100364.0,21.94,21.96,21.78,21.82,100364.0
2024-12-11 15:30:00,21.81,21.89,21.65,21.89,441516.0,21.81,21.89,21.65,21.89,441516.0
2024-12-12 09:30:00,21.82,22.05,21.7,21.71,98525.0,21.82,22.05,21.7,21.71,98525.0
2024-12-12 10:00:00,21.69,22.06,21.57,22.01,87119.0,21.69,22.06,21.57,22.01,87119.0
2024-12-12 10:30:00,22.04,22.05,21.75,21.84,64187.0,22.04,22.05,21.75,21.84,64187.0
2024-12-12 11:00:00,21.86,21.86,21.66,21.75,44940.0,21.86,21.86,21.66,21.75,44940.0
2024-12-12 11:30:00,21.76,21.84,21.64,21.68,51731.0,21.76,21.84,21.64,21.68,51731.0
2024-12-12 12:00:00,21.69,21.8,21.63,21.69,58199.0,21.69,21.8,21.63,21.69,58199.0
2024-12-12 12:30:00,21.69,21.71,21.6,21.71,44427.0,21.69,21.71,21.6,21.71,44427.0
2024-12-12 13:00:00,21.72,21.74,21.68,21.69,30212.0,21.72,21.74,21.68,21.69,30212.0
2024-12-12 13:30:00,21.69,21.71,21.57,21.64,36395.0,21.69,21.71,21.57,21.64,36395.0
2024-12-12 14:00:00,21.63,21.65,21.5,21.59,67591.0,21.63,21.65,21.5,21.59,67591.0
2024-12-12 14:30:00,21.6,21.7,21.56,21.7,53710.0,21.6,21.7,21.56,21.7,53710.0
2024-12-12 15:00:00,21.69,21.81,21.65,21.67,94340.0,21.69,21.81,21.65,21.67,94340.0
2024-12-12 15:30:00,21.67,21.75,21.52,21.52,377189.0,21.67,21.75,21.52,21.52,377189.0
2024-12-13 09:30:00,21.64,21.68,21.4,21.44,100384.0,21.64,21.68,21.4,21.44,100384.0
2024-12-13 10:00:00,21.45,21.59,21.32,21.43,96635.0,21.45,21.59,21.32,21.43,96635.0
2024-12-13 10:30:00,21.42,21.43,21.32,21.42,76479.0,21.42,21.43,21.32,21.42,76479.0
2024-12-13 11:00:00,21.41,21.46,21.31,21.42,61830.0,21.41,21.46,21.31,21.42,61830.0
2024-12-13 11:30:00,21.41,21.5,21.4,21.44,55867.0,21.41,21.5,21.4,21.44,55867.0
2024-12-13 12:00:00,21.44,21.44,21.2,21.23,146982.0,21.44,21.44,21.2,21.23,146982.0
2024-12-13 12:30:00,21.23,21.31,21.21,21.26,66685.0,21.23,21.31,21.21,21.26,66685.0
2024-12-13 13:00:00,21.25,21.28,21.17,21.24,72029.0,21.25,21.28,21.17,21.24,72029.0
2024-12-13 13:30:00,21.24,21.3,21.15,21.18,161245.0,21.24,21.3,21.15,21.18,161245.0
2024-12-13 14:00:00,21.19,21.33,21.18,21.27,81579.0,21.19,21.33,21.18,21.27,81579.0
2024-12-13 14:30:00,21.28,21.4,21.28,21.39,173917.0,21.28,21.4,21.28,21.39,173917.0
2024-12-13 15:00:00,21.39,21.62,21.38,21.59,125121.0,21.39,21.62,21.38,21.59,125121.0
2024-12-13 15:30:00,21.59,21.79,21.58,21.78,610609.0,21.59,21.79,21.58,21.78,610609.0
2024-12-16 09:30:00,21.92,22.97,21.84,22.74,548803.0,21.92,22.97,21.84,22.74,548803.0
2024-12-16 10:00:00,22.69,23.18,22.68,23.13,412537.0,22.69,23.18,22.68,23.13,412537.0
2024-12-16 10:30:00,23.13,23.44,23.1,23.37,630611.0,23.13,23.44,23.1,23.37,630611.0
2024-12-16 11:00:00,23.37,23.42,23.08,23.12,162929.0,23.37,23.42,23.08,23.12,162929.0
2024-12-16 11:30:00,23.12,23.3,23.1,23.14,99686.0,23.12,23.3,23.1,23.14,99686.0
2024-12-16 12:00:00,23.12,23.26,23.09,23.17,89138.0,23.12,23.26,23.09,23.17,89138.0
2024-12-16 12:30:00,23.16,23.31,23.08,23.14,85631.0,23.16,23.31,23.08,23.14,85631.0
2024-12-16 13:00:00,23.14,23.15,22.82,22.82,100221.0,23.14,23.15,22.82,22.82,100221.0
2024-12-16 13:30:00,22.8,22.85,22.75,22.76,59265.0,22.8,22.85,22.75,22.76,59265.0
2024-12-16 14:00:00,22.76,22.9,22.58,22.62,108289.0,22.76,22.9,22.58,22.62,108289.0
2024-12-16 14:30:00,22.62,22.63,22.54,22.58,59746.0,22.62,22.63,22.54,22.58,59746.0
2024-12-16 15:00:00,22.57,22.57,22.37,22.43,164479.0,22.57,22.57,22.37,22.43,164479.0
2024-12-16 15:30:00,22.43,22.62,22.38,22.48,768165.0,22.43,22.62,22.38,22.48,768165.0
2024-12-17 09:30:00,22.3,22.53,22.07,22.13,148859.0,22.3,22.53,22.07,22.13,148859.0
2024-12-17 10:00:00,22.13,22.23,22.04,22.1,94407.0,22.13,22.23,22.04,22.1,94407.0
2024-12-17 10:30:00,22.09,22.24,22.02,22.23,91248.0,22.09,22.24,22.02,22.23,91248.0
2024-12-17 11:00:00,22.23,22.36,22.21,22.26,90706.0,22.23,22.36,22.21,22.26,90706.0
2024-12-17 11:30:00,22.23,22.36,22.17,22.36,101870.0,22.23,22.36,22.17,22.36,101870.0
2024-12-17 12:00:00,22.35,22.42,22.29,22.37,74489.0,22.35,22.42,22.29,22.37,74489.0
2024-12-17 12:30:00,22.35,22.45,22.35,22.45,40705.0,22.35,22.45,22.35,22.45,40705.0
2024-12-17 13:00:00,22.45,22.49,22.33,22.37,45795.0,22.45,22.49,22.33,22.37,45795.0
2024-12-17 13:30:00,22.37,22.46,22.33,22.45,39648.0,22.37,22.46,22.33,22.45,39648.0
2024-12-17 14:00:00,22.45,22.47,22.35,22.44,53699.0,22.45,22.47,22.35,22.44,53699.0
2024-12-17 14:30:00,22.43,22.45,22.35,22.43,53465.0,22.43,22.45,22.35,22.43,53465.0
2024-12-17 15:00:00,22.43,22.44,22.28,22.28,77120.0,22.43,22.44,22.28,22.28,77120.0
2024-12-17 15:30:00,22.28,22.37,22.21,22.26,386864.0,22.28,22.37,22.21,22.26,386864.0
2024-12-18 09:30:00,22.4,22.5,22.22,22.28,140437.0,22.4,22.5,22.22,22.28,140437.0
2024-12-18 10:00:00,22.29,22.65,22.14,22.6,132102.0,22.29,22.65,22.14,22.6,132102.0
2024-12-18 10:30:00,22.61,22.67,22.54,22.58,174612.0,22.61,22.67,22.54,22.58,174612.0
2024-12-18 11:00:00,22.58,22.65,22.41,22.6,164957.0,22.58,22.65,22.41,22.6,164957.0
2024-12-18 11:30:00,22.6,22.69,22.56,22.68,61092.0,22.6,22.69,22.56,22.68,61092.0
2024-12-18 12:00:00,22.69,22.76,22.56,22.76,84210.0,22.69,22.76,22.56,22.76,84210.0
2024-12-18 12:30:00,22.75,22.81,22.7,22.73,70098.0,22.75,22.81,22.7,22.73,70098.0
2024-12-18 13:00:00,22.73,22.83,22.68,22.82,74686.0,22.73,22.83,22.68,22.82,74686.0
2024-12-18 13:30:00,22.82,22.85,22.73,22.75,63991.0,22.82,22.85,22.73,22.75,63991.0
2024-12-18 14:00:00,22.73,22.74,22.34,22.53,207350.0,22.73,22.74,22.34,22.53,207350.0
2024-12-18 14:30:00,22.5,22.65,22.11,22.13,504343.0,22.5,22.65,22.11,22.13,504343.0
2024-12-18 15:00:00,22.13,22.32,22.11,22.19,194574.0,22.13,22.32,22.11,22.19,194574.0
2024-12-18 15:30:00,22.2,22.21,21.88,22.09,692345.0,22.2,22.21,21.88,22.09,692345.0
2024-12-19 09:30:00,22.3,22.6,22.16,22.49,167973.0,22.3,22.6,22.16,22.49,167973.0
2024-12-19 10:00:00,22.51,22.57,22.29,22.38,140325.0,22.51,22.57,22.29,22.38,140325.0
2024-12-19 10:30:00,22.39,22.39,22.17,22.3,182241.0,22.39,22.39,22.17,22.3,182241.0
2024-12-19 11:00:00,22.29,22.39,22.16,22.35,77779.0,22.29,22.39,22.16,22.35,77779.0
2024-12-19 11:30:00,22.37,22.44,22.3,22.36,51521.0,22.37,22.44,22.3,22.36,51521.0
2024-12-19 12:00:00,22.35,22.41,22.28,22.3,83068.0,22.35,22.41,22.28,22.3,83068.0
2024-12-19 12:30:00,22.3,22.3,22.17,22.27,75406.0,22.3,22.3,22.17,22.27,75406.0
2024-12-19 13:00:00,22.26,22.31,22.2,22.21,101873.0,22.26,22.31,22.2,22.21,101873.0
2024-12-19 13:30:00,22.21,22.34,22.18,22.34,114713.0,22.21,22.34,22.18,22.34,114713.0
2024-12-19 14:00:00,22.34,22.35,22.24,22.27,74960.0,22.34,22.35,22.24,22.27,74960.0
2024-12-19 14:30:00,22.27,22.36,22.25,22.26,93267.0,22.27,22.36,22.25,22.26,93267.0
2024-12-19 15:00:00,22.26,22.37,22.23,22.3,160548.0,22.26,22.37,22.23,22.3,160548.0
2024-12-19 15:30:00,22.3,22.37,22.19,22.3,618870.0,22.3,22.37,22.19,22.3,618870.0
2024-12-20 09:30:00,21.79,22.85,21.69,22.34,443078.0,21.79,22.85,21.69,22.34,443078.0
2024-12-20 10:00:00,22.36,22.5,22.3,22.32,176897.0,22.36,22.5,22.3,22.32,176897.0
2024-12-20 10:30:00,22.33,22.55,22.32,22.53,117603.0,22.33,22.55,22.32,22.53,117603.0
2024-12-20 11:00:00,22.53,22.6,22.48,22.57,112842.0,22.53,22.6,22.48,22.57,112842.0
2024-12-20 11:30:00,22.56,22.77,22.53,22.77,101910.0,22.56,22.77,22.53,22.77,101910.0
2024-12-20 12:00:00,22.77,22.83,22.64,22.8,99461.0,22.77,22.83,22.64,22.8,99461.0
2024-12-20 12:30:00,22.79,22.84,22.73,22.82,71649.0,22.79,22.84,22.73,22.82,71649.0
2024-12-20 13:00:00,22.81,22.84,22.61,22.62,72717.0,22.81,22.84,22.61,22.62,72717.0
2024-12-20 13:30:00,22.61,22.69,22.55,22.58,62409.0,22.61,22.69,22.55,22.58,62409.0
2024-12-20 14:00:00,22.59,22.74,22.56,22.73,76002.0,22.59,22.74,22.56,22.73,76002.0
2024-12-20 14:30:00,22.72,22.9,22.72,22.8,79597.0,22.72,22.9,22.72,22.8,79597.0
2024-12-20 15:00:00,22.8,22.88,22.67,22.68,136658.0,22.8,22.88,22.67,22.68,136658.0
2024-12-20 15:30:00,22.68,22.77,22.44,22.45,730390.0,22.68,22.77,22.44,22.45,730390.0
2024-12-23 09:30:00,22.51,22.56,21.9,22.01,212999.0,22.51,22.56,21.9,22.01,212999.0
2024-12-23 10:00:00,22.05,22.05,21.67,21.72,117403.0,22.05,22.05,21.67,21.72,117403.0
2024-12-23 10:30:00,21.72,21.76,21.57,21.6,126334.0,21.72,21.76,21.57,21.6,126334.0
2024-12-23 11:00:00,21.61,21.63,21.48,21.53,125545.0,21.61,21.63,21.48,21.53,125545.0
2024-12-23 11:30:00,21.54,21.59,21.43,21.48,99169.0,21.54,21.59,21.43,21.48,99169.0
2024-12-23 12:00:00,21.48,21.52,21.28,21.29,75390.0,21.48,21.52,21.28,21.29,75390.0
2024-12-23 12:30:00,21.29,21.4,21.25,21.34,88412.0,21.29,21.4,21.25,21.34,88412.0
2024-12-23 13:00:00,21.35,21.42,21.31,21.38,61895.0,21.35,21.42,21.31,21.38,61895.0
2024-12-23 13:30:00,21.37,21.5,21.29,21.47,122293.0,21.37,21.5,21.29,21.47,122293.0
2024-12-23 14:00:00,21.48,21.54,21.45,21.47,68596.0,21.48,21.54,21.45,21.47,68596.0
2024-12-23 14:30:00,21.48,21.58,21.43,21.51,74284.0,21.48,21.58,21.43,21.51,74284.0
2024-12-23 15:00:00,21.51,21.59,21.31,21.5,101967.0,21.51,21.59,21.31,21.5,101967.0
2024-12-23 15:30:00,21.5,21.72,21.36,21.56,734046.0,21.5,21.72,21.36,21.56,734046.0
2024-12-24 09:30:00,21.57,21.69,21.28,21.31,133243.0,21.57,21.69,21.28,21.31,133243.0
2024-12-24 10:00:00,21.31,21.48,21.28,21.46,119066.0,21.31,21.48,21.28,21.46,119066.0
2024-12-24 10:30:00,21.46,21.53,21.41,21.51,109436.0,21.46,21.53,21.41,21.51,109436.0
2024-12-24 11:00:00,21.51,21.55,21.47,21.49,128151.0,21.51,21.55,21.47,21.49,128151.0
2024-12-24 11:30:00,21.49,21.57,21.48,21.55,91193.0,21.49,21.57,21.48,21.55,91193.0
2024-12-24 12:00:00,21.55,21.66,21.54,21.64,105311.0,21.55,21.66,21.54,21.64,105311.0
2024-12-24 12:30:00,21.64,21.8,21.6,21.75,299713.0,21.64,21.8,21.6,21.75,299713.0
2024-12-26 09:30:00,21.8,22.61,21.8,22.56,223054.0,21.8,22.61,21.8,22.56,223054.0
2024-12-26 10:00:00,22.56,22.7,22.46,22.53,191131.0,22.56,22.7,22.46,22.53,191131.0
2024-12-26 10:30:00,22.54,23.0,22.53,22.89,196519.0,22.54,23.0,22.53,22.89,196519.0
2024-12-26 11:00:00,22.89,23.0,22.67,22.67,195427.0,22.89,23.0,22.67,22.67,195427.0
2024-12-26 11:30:00,22.7,22.76,22.64,22.65,78014.0,22.7,22.76,22.64,22.65,78014.0
2024-12-26 12:00:00,22.65,22.68,22.48,22.48,86711.0,22.65,22.68,22.48,22.48,86711.0
2024-12-26 12:30:00,22.48,22.63,22.47,22.62,69810.0,22.48,22.63,22.47,22.62,69810.0
2024-12-26 13:00:00,22.62,22.8,22.6,22.76,116774.0,22.62,22.8,22.6,22.76,116774.0
2024-12-26 13:30:00,22.76,22.78,22.66,22.67,64533.0,22.76,22.78,22.66,22.67,64533.0
2024-12-26 14:00:00,22.67,22.8,22.64,22.77,110915.0,22.67,22.8,22.64,22.77,110915.0
2024-12-26 14:30:00,22.78,22.84,22.68,22.69,78166.0,22.78,22.84,22.68,22.69,78166.0
2024-12-26 15:00:00,22.68,22.75,22.66,22.68,121839.0,22.68,22.75,22.66,22.68,121839.0
2024-12-26 15:30:00,22.68,22.92,22.64,22.9,859595.0,22.68,22.92,22.64,22.9,859595.0
2024-12-27 09:30:00,22.7,22.92,22.55,22.81,97632.0,22.7,22.92,22.55,22.81,97632.0
2024-12-27 10:00:00,22.83,22.84,22.45,22.5,88077.0,22.83,22.84,22.45,22.5,88077.0
2024-12-27 10:30:00,22.48,22.61,22.41,22.58,50943.0,22.48,22.61,22.41,22.58,50943.0
2024-12-27 11:00:00,22.58,22.66,22.45,22.66,43821.0,22.58,22.66,22.45,22.66,43821.0
2024-12-27 11:30:00,22.64,22.68,22.5,22.51,63907.0,22.64,22.68,22.5,22.51,63907.0
2024-12-27 12:00:00,22.51,22.59,22.51,22.55,58146.0,22.51,22.59,22.51,22.55,58146.0
2024-12-27 12:30:00,22.58,22.63,22.53,22.58,38212.0,22.58,22.63,22.53,22.58,38212.0
2024-12-27 13:00:00,22.6,22.69,22.57,22.65,104082.0,22.6,22.69,22.57,22.65,104082.0
2024-12-27 13:30:00,22.66,22.73,22.6,22.72,66985.0,22.66,22.73,22.6,22.72,66985.0
2024-12-27 14:00:00,22.73,22.83,22.7,22.76,91606.0,22.73,22.83,22.7,22.76,91606.0
2024-12-27 14:30:00,22.75,22.85,22.75,22.79,92290.0,22.75,22.85,22.75,22.79,92290.0
2024-12-27 15:00:00,22.8,22.81,22.71,22.72,83215.0,22.8,22.81,22.71,22.72,83215.0
2024-12-27 15:30:00,22.73,22.91,22.7,22.88,638634.0,22.73,22.91,22.7,22.88,638634.0
2024-12-30 09:30:00,22.55,22.55,21.95,21.95,145142.0,22.55,22.55,21.95,21.95,145142.0
2024-12-30 10:00:00,21.93,22.07,21.8,21.81,99325.0,21.93,22.07,21.8,21.81,99325.0
2024-12-30 10:30:00,21.8,21.91,21.74,21.91,150655.0,21.8,21.91,21.74,21.91,150655.0
2024-12-30 11:00:00,21.91,22.12,21.89,22.09,102593.0,21.91,22.12,21.89,22.09,102593.0
2024-12-30 11:30:00,22.09,22.27,22.08,22.19,103540.0,22.09,22.27,22.08,22.19,103540.0
2024-12-30 12:00:00,22.17,22.32,22.07,22.12,69413.0,22.17,22.32,22.07,22.12,69413.0
2024-12-30 12:30:00,22.11,22.3,22.06,22.2,68822.0,22.11,22.3,22.06,22.2,68822.0
2024-12-30 13:00:00,22.21,22.25,22.17,22.2,59092.0,22.21,22.25,22.17,22.2,59092.0
2024-12-30 13:30:00,22.19,22.29,22.17,22.27,84571.0,22.19,22.29,22.17,22.27,84571.0
2024-12-30 14:00:00,22.26,22.27,21.91,21.91,84744.0,22.26,22.27,21.91,21.91,84744.0
2024-12-30 14:30:00,21.91,22.05,21.91,21.95,52719.0,21.91,22.05,21.91,21.95,52719.0
2024-12-30 15:00:00,21.94,22.01,21.89,21.94,117265.0,21.94,22.01,21.89,21.94,117265.0
2024-12-30 15:30:00,21.94,22.2,21.93,22.0,567593.0,21.94,22.2,21.93,22.0,567593.0
2024-12-31 09:30:00,22.15,22.25,21.85,22.02,88920.0,22.15,22.25,21.85,22.02,88920.0
2024-12-31 10:00:00,22.0,22.19,21.93,22.03,99905.0,22.0,22.19,21.93,22.03,99905.0
2024-12-31 10:30:00,22.05,22.11,21.86,21.98,108010.0,22.05,22.11,21.86,21.98,108010.0
2024-12-31 11:00:00,21.97,22.05,21.91,22.0,71059.0,21.97,22.05,21.91,22.0,71059.0
2024-12-31 11:30:00,22.0,22.26,21.98,22.14,113364.0,22.0,22.26,21.98,22.14,113364.0
2024-12-31 12:00:00,22.15,22.15,21.97,21.99,50326.0,22.15,22.15,21.97,21.99,50326.0
2024-12-31 12:30:00,21.99,22.08,21.87,22.08,57801.0,21.99,22.08,21.87,22.08,57801.0
2024-12-31 13:00:00,22.06,22.08,21.95,21.99,63026.0,22.06,22.08,21.95,21.99,63026.0
2024-12-31 13:30:00,21.98,22.07,21.98,22.02,32609.0,21.98,22.07,21.98,22.02,32609.0
2024-12-31 14:00:00,22.01,22.03,21.93,21.96,34718.0,22.01,22.03,21.93,21.96,34718.0
2024-12-31 14:30:00,21.96,22.0,21.88,22.0,53089.0,21.96,22.0,21.88,22.0,53089.0
2024-12-31 15:00:00,21.99,22.03,21.91,21.94,78494.0,21.99,22.03,21.91,21.94,78494.0
2024-12-31 15:30:00,21.93,21.93,21.73,21.75,552992.0,21.93,21.93,21.73,21.75,552992.0
2025-01-02 09:30:00,22.09,22.41,21.98,22.37,134781.0,22.09,22.41,21.98,22.37,134781.0
2025-01-02 10:00:00,22.37,22.37,21.92,21.94,126963.0,22.37,22.37,21.92,21.94,126963.0
2025-01-02 10:30:00,21.96,21.99,21.83,21.96,73269.0,21.96,21.99,21.83,21.96,73269.0
2025-01-02 11:00:00,21.97,21.98,21.79,21.85,92355.0,21.97,21.98,21.79,21.85,92355.0
2025-01-02 11:30:00,21.85,21.94,21.8,21.82,61047.0,21.85,21.94,21.8,21.82,61047.0
2025-01-02 12:00:00,21.83,22.06,21.8,21.88,180370.0,21.83,22.06,21.8,21.88,180370.0
2025-01-02 12:30:00,21.86,21.89,21.68,21.8,95430.0,21.86,21.89,21.68,21.8,95430.0
2025-01-02 13:00:00,21.79,21.86,21.73,21.75,105095.0,21.79,21.86,21.73,21.75,105095.0
2025-01-02 13:30:00,21.75,21.76,21.67,21.74,64725.0,21.75,21.76,21.67,21.74,64725.0
2025-01-02 14:00:00,21.74,21.79,21.67,21.74,70784.0,21.74,21.79,21.67,21.74,70784.0
2025-01-02 14:30:00,21.74,21.78,21.63,21.63,55207.0,21.74,21.78,21.63,21.63,55207.0
2025-01-02 15:00:00,21.64,21.79,21.64,21.74,74235.0,21.64,21.79,21.64,21.74,74235.0
2025-01-02 15:30:00,21.75,21.87,21.66,21.67,473196.0,21.75,21.87,21.66,21.67,473196.0
2025-01-03 09:30:00,21.67,21.8,21.2,21.24,187969.0,21.67,21.8,21.2,21.24,187969.0
2025-01-03 10:00:00,21.26,21.63,21.2,21.63,62256.0,21.26,21.63,21.2,21.63,62256.0
2025-01-03 10:30:00,21.62,21.76,21.51,21.57,86414.0,21.62,21.76,21.51,21.57,86414.0
2025-01-03 11:00:00,21.57,21.65,21.54,21.62,58077.0,21.57,21.65,21.54,21.62,58077.0
2025-01-03 11:30:00,21.62,21.7,21.55,21.64,109016.0,21.62,21.7,21.55,21.64,109016.0
2025-01-03 12:00:00,21.64,21.68,21.56,21.62,97261.0,21.64,21.68,21.56,21.62,97261.0
2025-01-03 12:30:00,21.62,21.63,21.46,21.56,117559.0,21.62,21.63,21.46,21.56,117559.0
2025-01-03 13:00:00,21.56,21.57,21.5,21.56,66096.0,21.56,21.57,21.5,21.56,66096.0
2025-01-03 13:30:00,21.59,21.66,21.51,21.62,70597.0,21.59,21.66,21.51,21.62,70597.0
2025-01-03 14:00:00,21.62,21.7,21.51,21.63,118300.0,21.62,21.7,21.51,21.63,118300.0
2025-01-03 14:30:00,21.63,21.67,21.58,21.6,72748.0,21.63,21.67,21.58,21.6,72748.0
2025-01-03 15:00:00,21.59,21.7,21.58,21.68,95713.0,21.59,21.7,21.58,21.68,95713.0
2025-01-03 15:30:00,21.69,21.78,21.62,21.65,316767.0,21.69,21.78,21.62,21.65,316767.0
2025-01-06 09:30:00,21.85,22.01,21.15,21.61,328956.0,21.85,22.01,21.15,21.61,328956.0
2025-01-06 10:00:00,21.61,21.62,21.06,21.1,235340.0,21.61,21.62,21.06,21.1,235340.0
2025-01-06 10:30:00,21.1,21.29,20.92,21.01,340054.0,21.1,21.29,20.92,21.01,340054.0
2025-01-06 11:00:00,21.02,21.2,21.01,21.08,168304.0,21.02,21.2,21.01,21.08,168304.0
2025-01-06 11:30:00,21.08,21.11,21.02,21.05,106401.0,21.08,21.11,21.02,21.05,106401.0
2025-01-06 12:00:00,21.04,21.18,21.0,21.14,112990.0,21.04,21.18,21.0,21.14,112990.0
2025-01-06 12:30:00,21.14,21.27,21.12,21.26,139113.0,21.14,21.27,21.12,21.26,139113.0
2025-01-06 13:00:00,21.26,21.3,21.15,21.18,125535.0,21.26,21.3,21.15,21.18,125535.0
2025-01-06 13:30:00,21.17,21.28,21.15,21.19,89108.0,21.17,21.28,21.15,21.19,89108.0
2025-01-06 14:00:00,21.19,21.23,21.11,21.17,91260.0,21.19,21.23,21.11,21.17,91260.0
2025-01-06 14:30:00,21.16,21.18,20.85,20.86,236534.0,21.16,21.18,20.85,20.86,236534.0
2025-01-06 15:00:00,20.87,20.92,20.75,20.87,220999.0,20.87,20.92,20.75,20.87,220999.0
2025-01-06 15:30:00,20.86,21.11,20.81,21.1,1070637.0,20.86,21.11,20.81,21.1,1070637.0
2025-01-07 09:30:00,21.24,21.64,21.21,21.52,233751.0,21.24,21.64,21.21,21.52,233751.0
2025-01-07 10:00:00,21.49,21.5,21.19,21.34,144197.0,21.49,21.5,21.19,21.34,144197.0
2025-01-07 10:30:00,21.33,21.33,21.06,21.19,136093.0,21.33,21.33,21.06,21.19,136093.0
2025-01-07 11:00:00,21.19,21.28,21.01,21.07,90583.0,21.19,21.28,21.01,21.07,90583.0
2025-01-07 11:30:00,21.06,21.11,20.81,20.81,145856.0,21.06,21.11,20.81,20.81,145856.0
2025-01-07 12:00:00,20.83,20.96,20.82,20.93,82879.0,20.83,20.96,20.82,20.93,82879.0
2025-01-07 12:30:00,20.92,20.96,20.81,20.92,89579.0,20.92,20.96,20.81,20.92,89579.0
2025-01-07 13:00:00,20.92,20.99,20.9,20.98,76038.0,20.92,20.99,20.9,20.98,76038.0
2025-01-07 13:30:00,20.98,21.0,20.89,20.96,79132.0,20.98,21.0,20.89,20.96,79132.0
2025-01-07 14:00:00,20.96,21.07,20.91,21.04,145978.0,20.96,21.07,20.91,21.04,145978.0
2025-01-07 14:30:00,21.04,21.12,21.02,21.09,68606.0,21.04,21.12,21.02,21.09,68606.0
2025-01-07 15:00:00,21.09,21.15,21.05,21.1,89191.0,21.09,21.15,21.05,21.1,89191.0
2025-01-07 15:30:00,21.1,21.21,20.96,21.21,469806.0,21.1,21.21,20.96,21.21,469806.0
2025-01-08 09:30:00,21.03,21.03,20.64,20.67,152894.0,21.03,21.03,20.64,20.67,152894.0
2025-01-08 10:00:00,20.68,20.89,20.62,20.62,109433.0,20.68,20.89,20.62,20.62,109433.0
2025-01-08 10:30:00,20.62,20.73,20.6,20.64,100564.0,20.62,20.73,20.6,20.64,100564.0
2025-01-08 11:00:00,20.65,20.84,20.63,20.72,90299.0,20.65,20.84,20.63,20.72,90299.0
2025-01-08 11:30:00,20.73,20.79,20.68,20.72,38690.0,20.73,20.79,20.68,20.72,38690.0
2025-01-08 12:00:00,20.73,20.73,20.61,20.66,58141.0,20.73,20.73,20.61,20.66,58141.0
2025-01-08 12:30:00,20.66,20.68,20.61,20.62,38460.0,20.66,20.68,20.61,20.62,38460.0
2025-01-08 13:00:00,20.61,20.67,20.57,20.61,64337.0,20.61,20.67,20.57,20.61,64337.0
2025-01-08 13:30:00,20.61,20.67,20.53,20.57,73436.0,20.61,20.67,20.53,20.57,73436.0
2025-01-08 14:00:00,20.57,20.87,20.57,20.85,109910.0,20.57,20.87,20.57,20.85,109910.0
2025-01-08 14:30:00,20.85,20.89,20.7,20.76,65520.0,20.85,20.89,20.7,20.76,65520.0
2025-01-08 15:00:00,20.76,20.82,20.65,20.67,74267.0,20.76,20.82,20.65,20.67,74267.0
2025-01-08 15:30:00,20.66,20.69,20.52,20.56,472001.0,20.66,20.69,20.52,20.56,472001.0
2025-01-10 09:30:00,20.37,20.54,20.24,20.53,164780.0,20.37,20.54,20.24,20.53,164780.0
2025-01-10 10:00:00,20.52,20.55,20.26,20.52,126228.0,20.52,20.55,20.26,20.52,126228.0
2025-01-10 10:30:00,20.51,20.6,20.38,20.42,178610.0,20.51,20.6,20.38,20.42,178610.0
2025-01-10 11:00:00,20.42,20.46,20.36,20.43,73830.0,20.42,20.46,20.36,20.43,73830.0
2025-01-10 11:30:00,20.42,20.57,20.4,20.54,91731.0,20.42,20.57,20.4,20.54,91731.0
2025-01-10 12:00:00,20.54,20.7,20.53,20.7,54149.0,20.54,20.7,20.53,20.7,54149.0
2025-01-10 12:30:00,20.7,20.77,20.61,20.75,64119.0,20.7,20.77,20.61,20.75,64119.0
2025-01-10 13:00:00,20.75,20.92,20.71,20.89,137686.0,20.75,20.92,20.71,20.89,137686.0
2025-01-10 13:30:00,20.89,20.99,20.83,20.87,102452.0,20.89,20.99,20.83,20.87,102452.0
2025-01-10 14:00:00,20.87,20.88,20.65,20.68,143709.0,20.87,20.88,20.65,20.68,143709.0
2025-01-10 14:30:00,20.67,20.69,20.64,20.65,62895.0,20.67,20.69,20.64,20.65,62895.0
2025-01-10 15:00:00,20.64,20.72,20.6,20.7,113714.0,20.64,20.72,20.6,20.7,113714.0
2025-01-10 15:30:00,20.7,20.77,20.52,20.52,411752.0,20.7,20.77,20.52,20.52,411752.0
2025-01-13 09:30:00,20.4,20.81,20.35,20.8,179943.0,20.4,20.81,20.35,20.8,179943.0
2025-01-13 10:00:00,20.8,21.03,20.73,20.89,193602.0,20.8,21.03,20.73,20.89,193602.0
2025-01-13 10:30:00,20.88,20.94,20.69,20.8,95666.0,20.88,20.94,20.69,20.8,95666.0
2025-01-13 11:00:00,20.8,21.51,20.8,21.46,219329.0,20.8,21.51,20.8,21.46,219329.0
2025-01-13 11:30:00,21.46,21.48,20.99,20.99,89955.0,21.46,21.48,20.99,20.99,89955.0
2025-01-13 12:00:00,20.98,21.39,20.95,21.35,161698.0,20.98,21.39,20.95,21.35,161698.0
2025-01-13 12:30:00,21.33,21.42,21.23,21.29,97297.0,21.33,21.42,21.23,21.29,97297.0
2025-01-13 13:00:00,21.29,21.32,21.17,21.31,80325.0,21.29,21.32,21.17,21.31,80325.0
2025-01-13 13:30:00,21.3,21.42,21.27,21.29,154832.0,21.3,21.42,21.27,21.29,154832.0
2025-01-13 14:00:00,21.29,21.32,21.15,21.21,111888.0,21.29,21.32,21.15,21.21,111888.0
2025-01-13 14:30:00,21.2,21.37,21.18,21.21,117063.0,21.2,21.37,21.18,21.21,117063.0
2025-01-13 15:00:00,21.23,21.31,21.18,21.3,109901.0,21.23,21.31,21.18,21.3,109901.0
2025-01-13 15:30:00,21.3,21.36,21.19,21.33,743102.0,21.3,21.36,21.19,21.33,743102.0
2025-01-14 09:30:00,21.24,21.5,20.85,20.88,136993.0,21.24,21.5,20.85,20.88,136993.0
2025-01-14 10:00:00,20.89,20.9,20.56,20.68,173679.0,20.89,20.9,20.56,20.68,173679.0
2025-01-14 10:30:00,20.68,20.73,20.6,20.62,117670.0,20.68,20.73,20.6,20.62,117670.0
2025-01-14 11:00:00,20.62,20.65,20.46,20.59,116861.0,20.62,20.65,20.46,20.59,116861.0
2025-01-14 11:30:00,20.58,20.73,20.58,20.64,114103.0,20.58,20.73,20.58,20.64,114103.0
2025-01-14 12:00:00,20.64,20.8,20.61,20.73,123019.0,20.64,20.8,20.61,20.73,123019.0
2025-01-14 12:30:00,20.72,20.77,20.68,20.69,42222.0,20.72,20.77,20.68,20.69,42222.0
2025-01-14 13:00:00,20.69,20.77,20.68,20.77,51946.0,20.69,20.77,20.68,20.77,51946.0
2025-01-14 13:30:00,20.76,20.83,20.75,20.81,41991.0,20.76,20.83,20.75,20.81,41991.0
2025-01-14 14:00:00,20.82,20.84,20.76,20.78,34737.0,20.82,20.84,20.76,20.78,34737.0
2025-01-14 14:30:00,20.78,20.8,20.68,20.69,122693.0,20.78,20.8,20.68,20.69,122693.0
2025-01-14 15:00:00,20.69,20.73,20.55,20.73,172243.0,20.69,20.73,20.55,20.73,172243.0
2025-01-14 15:30:00,20.73,20.91,20.65,20.84,448426.0,20.73,20.91,20.65,20.84,448426.0
2025-01-15 09:30:00,21.39,21.6,20.92,20.96,185197.0,21.39,21.6,20.92,20.96,185197.0
2025-01-15 10:00:00,20.96,21.05,20.77,20.82,111024.0,20.96,21.05,20.77,20.82,111024.0
2025-01-15 10:30:00,20.81,20.97,20.8,20.91,112873.0,20.81,20.97,20.8,20.91,112873.0
2025-01-15 11:00:00,20.91,21.27,20.87,21.17,105082.0,20.91,21.27,20.87,21.17,105082.0
2025-01-15 11:30:00,21.15,21.17,21.04,21.13,64061.0,21.15,21.17,21.04,21.13,64061.0
2025-01-15 12:00:00,21.12,21.25,20.97,21.07,79880.0,21.12,21.25,20.97,21.07,79880.0
2025-01-15 12:30:00,21.06,21.08,20.98,20.98,67143.0,21.06,21.08,20.98,20.98,67143.0
2025-01-15 13:00:00,20.98,21.04,20.94,21.03,39667.0,20.98,21.04,20.94,21.03,39667.0
2025-01-15 13:30:00,21.03,21.11,21.01,21.09,59796.0,21.03,21.11,21.01,21.09,59796.0
2025-01-15 14:00:00,21.1,21.11,21.02,21.09,62814.0,21.1,21.11,21.02,21.09,62814.0
2025-01-15 14:30:00,21.09,21.14,21.06,21.1,94219.0,21.09,21.14,21.06,21.1,94219.0
2025-01-15 15:00:00,21.1,21.15,21.04,21.05,80828.0,21.1,21.15,21.04,21.05,80828.0
2025-01-15 15:30:00,21.05,21.1,20.93,20.96,471021.0,21.05,21.1,20.93,20.96,471021.0
2025-01-16 09:30:00,20.9,20.9,20.43,20.46,140273.0,20.9,20.9,20.43,20.46,140273.0
2025-01-16 10:00:00,20.45,20.54,20.35,20.43,148592.0,20.45,20.54,20.35,20.43,148592.0
2025-01-16 10:30:00,20.42,20.46,20.35,20.38,87411.0,20.42,20.46,20.35,20.38,87411.0
2025-01-16 11:00:00,20.39,20.48,20.3,20.45,129090.0,20.39,20.48,20.3,20.45,129090.0
2025-01-16 11:30:00,20.44,20.47,20.37,20.44,106794.0,20.44,20.47,20.37,20.44,106794.0
2025-01-16 12:00:00,20.43,20.53,20.38,20.38,107486.0,20.43,20.53,20.38,20.38,107486.0
2025-01-16 12:30:00,20.39,20.42,20.28,20.34,194700.0,20.39,20.42,20.28,20.34,194700.0
2025-01-16 13:00:00,20.34,20.37,20.25,20.26,112162.0,20.34,20.37,20.25,20.26,112162.0
2025-01-16 13:30:00,20.26,20.29,20.12,20.13,216638.0,20.26,20.29,20.12,20.13,216638.0
2025-01-16 14:00:00,20.13,20.13,19.87,19.96,452620.0,20.13,20.13,19.87,19.96,452620.0
2025-01-16 14:30:00,19.97,20.09,19.96,20.08,206140.0,19.97,20.09,19.96,20.08,206140.0
2025-01-16 15:00:00,20.07,20.18,20.07,20.16,156772.0,20.07,20.18,20.07,20.16,156772.0
2025-01-16 15:30:00,20.16,20.48,20.13,20.3,870333.0,20.16,20.48,20.13,20.3,870333.0
2025-01-17 09:30:00,20.48,20.56,20.11,20.44,138064.0,20.48,20.56,20.11,20.44,138064.0
2025-01-17 10:00:00,20.44,20.57,20.36,20.53,144169.0,20.44,20.57,20.36,20.53,144169.0
2025-01-17 10:30:00,20.55,20.6,20.38,20.43,141342.0,20.55,20.6,20.38,20.43,141342.0
2025-01-17 11:00:00,20.39,20.42,20.29,20.36,195020.0,20.39,20.42,20.29,20.36,195020.0
2025-01-17 11:30:00,20.36,20.53,20.36,20.5,51491.0,20.36,20.53,20.36,20.5,51491.0
2025-01-17 12:00:00,20.51,20.68,20.48,20.68,186749.0,20.51,20.68,20.48,20.68,186749.0
2025-01-17 12:30:00,20.68,20.7,20.42,20.56,140990.0,20.68,20.7,20.42,20.56,140990.0
2025-01-17 13:00:00,20.57,20.74,20.56,20.67,164195.0,20.57,20.74,20.56,20.67,164195.0
2025-01-17 13:30:00,20.67,20.8,20.61,20.77,102390.0,20.67,20.8,20.61,20.77,102390.0
2025-01-17 14:00:00,20.78,20.83,20.71,20.77,95588.0,20.78,20.83,20.71,20.77,95588.0
2025-01-17 14:30:00,20.77,20.77,20.67,20.7,101826.0,20.77,20.77,20.67,20.7,101826.0
2025-01-17 15:00:00,20.7,20.7,20.55,20.6,126395.0,20.7,20.7,20.55,20.6,126395.0
2025-01-17 15:30:00,20.6,20.64,20.36,20.44,419313.0,20.6,20.64,20.36,20.44,419313.0
2025-01-21 09:30:00,20.71,20.81,20.4,20.4,123217.0,20.71,20.81,20.4,20.4,123217.0
2025-01-21 10:00:00,20.41,20.5,20.31,20.41,139691.0,20.41,20.5,20.31,20.41,139691.0
2025-01-21 10:30:00,20.41,20.63,20.38,20.53,137431.0,20.41,20.63,20.38,20.53,137431.0
2025-01-21 11:00:00,20.51,20.63,20.49,20.56,98980.0,20.51,20.63,20.49,20.56,98980.0
2025-01-21 11:30:00,20.57,20.81,20.57,20.69,212321.0,20.57,20.81,20.57,20.69,212321.0
2025-01-21 12:00:00,20.69,20.87,20.68,20.83,170342.0,20.69,20.87,20.68,20.83,170342.0
2025-01-21 12:30:00,20.83,21.11,20.83,21.06,136208.0,20.83,21.11,20.83,21.06,136208.0
2025-01-21 13:00:00,21.05,21.06,20.69,20.69,140523.0,21.05,21.06,20.69,20.69,140523.0
2025-01-21 13:30:00,20.7,20.7,20.58,20.6,48830.0,20.7,20.7,20.58,20.6,48830.0
2025-01-21 14:00:00,20.59,20.59,20.49,20.49,47855.0,20.59,20.59,20.49,20.49,47855.0
2025-01-21 14:30:00,20.49,20.5,20.44,20.47,49435.0,20.49,20.5,20.44,20.47,49435.0
2025-01-21 15:00:00,20.47,20.52,20.44,20.51,73144.0,20.47,20.52,20.44,20.51,73144.0
2025-01-21 15:30:00,20.51,20.62,20.35,20.57,434132.0,20.51,20.62,20.35,20.57,434132.0
2025-01-22 09:30:00,20.56,20.59,20.37,20.54,86070.0,20.56,20.59,20.37,20.54,86070.0
2025-01-22 10:00:00,20.54,20.98,20.54,20.91,113682.0,20.54,20.98,20.54,20.91,113682.0
2025-01-22 10:30:00,20.89,20.92,20.78,20.82,70292.0,20.89,20.92,20.78,20.82,70292.0
2025-01-22 11:00:00,20.83,20.93,20.77,20.89,76464.0,20.83,20.93,20.77,20.89,76464.0
2025-01-22 11:30:00,20.88,20.92,20.79,20.85,30455.0,20.88,20.92,20.79,20.85,30455.0
2025-01-22 12:00:00,20.85,20.92,20.83,20.86,39545.0,20.85,20.92,20.83,20.86,39545.0
2025-01-22 12:30:00,20.85,20.87,20.77,20.83,23114.0,20.85,20.87,20.77,20.83,23114.0
2025-01-22 13:00:00,20.84,20.9,20.76,20.85,49532.0,20.84,20.9,20.76,20.85,49532.0
2025-01-22 13:30:00,20.85,20.93,20.85,20.88,57053.0,20.85,20.93,20.85,20.88,57053.0
2025-01-22 14:00:00,20.88,20.9,20.79,20.82,51496.0,20.88,20.9,20.79,20.82,51496.0
2025-01-22 14:30:00,20.81,20.87,20.75,20.86,84982.0,20.81,20.87,20.75,20.86,84982.0
2025-01-22 15:00:00,20.87,20.87,20.79,20.81,48613.0,20.87,20.87,20.79,20.81,48613.0
2025-01-22 15:30:00,20.8,20.88,20.62,20.84,371509.0,20.8,20.88,20.62,20.84,371509.0
2025-01-23 09:30:00,20.72,20.81,20.58,20.64,82623.0,20.72,20.81,20.58,20.64,82623.0
2025-01-23 10:00:00,20.63,20.75,20.47,20.63,75105.0,20.63,20.75,20.47,20.63,75105.0
2025-01-23 10:30:00,20.63,20.69,20.54,20.68,52536.0,20.63,20.69,20.54,20.68,52536.0
2025-01-23 11:00:00,20.68,21.05,20.68,20.97,138993.0,20.68,21.05,20.68,20.97,138993.0
2025-01-23 11:30:00,20.97,21.12,20.97,21.09,69807.0,20.97,21.12,20.97,21.09,69807.0
2025-01-23 12:00:00,21.09,21.12,20.98,21.07,104344.0,21.09,21.12,20.98,21.07,104344.0
2025-01-23 12:30:00,21.06,21.07,21.01,21.06,40940.0,21.06,21.07,21.01,21.06,40940.0
2025-01-23 13:00:00,21.06,21.17,21.06,21.13,48796.0,21.06,21.17,21.06,21.13,48796.0
2025-01-23 13:30:00,21.13,21.24,21.1,21.21,94283.0,21.13,21.24,21.1,21.21,94283.0
2025-01-23 14:00:00,21.22,21.25,21.14,21.17,47046.0,21.22,21.25,21.14,21.17,47046.0
2025-01-23 14:30:00,21.16,21.16,21.02,21.03,35093.0,21.16,21.16,21.02,21.03,35093.0
2025-01-23 15:00:00,21.02,21.12,21.01,21.1,46318.0,21.02,21.12,21.01,21.1,46318.0
2025-01-23 15:30:00,21.1,21.21,21.03,21.18,245843.0,21.1,21.21,21.03,21.18,245843.0
2025-01-24 09:30:00,20.7,21.02,20.65,20.91,136134.0,20.7,21.02,20.65,20.91,136134.0
2025-01-24 10:00:00,20.93,21.14,20.91,21.12,108612.0,20.93,21.14,20.91,21.12,108612.0
2025-01-24 10:30:00,21.13,21.25,21.02,21.03,141829.0,21.13,21.25,21.02,21.03,141829.0
2025-01-24 11:00:00,21.03,21.06,20.93,21.04,103257.0,21.03,21.06,20.93,21.04,103257.0
2025-01-24 11:30:00,21.04,21.07,20.98,20.98,74157.0,21.04,21.07,20.98,20.98,74157.0
2025-01-24 12:00:00,20.99,21.13,20.97,20.98,72394.0,20.99,21.13,20.97,20.98,72394.0
2025-01-24 12:30:00,20.98,21.04,20.9,20.95,80493.0,20.98,21.04,20.9,20.95,80493.0
2025-01-24 13:00:00,20.95,20.96,20.86,20.88,100235.0,20.95,20.96,20.86,20.88,100235.0
2025-01-24 13:30:00,20.88,20.95,20.83,20.86,78051.0,20.88,20.95,20.83,20.86,78051.0
2025-01-24 14:00:00,20.86,20.89,20.73,20.75,111240.0,20.86,20.89,20.73,20.75,111240.0
2025-01-24 14:30:00,20.76,20.86,20.71,20.84,107220.0,20.76,20.86,20.71,20.84,107220.0
2025-01-24 15:00:00,20.84,20.86,20.74,20.8,107721.0,20.84,20.86,20.74,20.8,107721.0
2025-01-24 15:30:00,20.8,20.96,20.77,20.85,517291.0,20.8,20.96,20.77,20.85,517291.0
2025-01-27 09:30:00,21.0,21.11,20.49,20.73,270225.0,21.0,21.11,20.49,20.73,270225.0
2025-01-27 10:00:00,20.73,20.78,20.43,20.5,187176.0,20.73,20.78,20.43,20.5,187176.0
2025-01-27 10:30:00,20.5,20.51,20.29,20.31,116513.0,20.5,20.51,20.29,20.31,116513.0
2025-01-27 11:00:00,20.32,20.45,20.3,20.35,137949.0,20.32,20.45,20.3,20.35,137949.0
2025-01-27 11:30:00,20.35,20.46,20.18,20.23,126672.0,20.35,20.46,20.18,20.23,126672.0
2025-01-27 12:00:00,20.23,20.27,20.12,20.18,68611.0,20.23,20.27,20.12,20.18,68611.0
2025-01-27 12:30:00,20.17,20.21,20.12,20.16,100393.0,20.17,20.21,20.12,20.16,100393.0
2025-01-27 13:00:00,20.16,20.46,20.15,20.33,131466.0,20.16,20.46,20.15,20.33,131466.0
2025-01-27 13:30:00,20.34,20.42,20.3,20.32,89719.0,20.34,20.42,20.3,20.32,89719.0
2025-01-27 14:00:00,20.33,20.38,20.18,20.2,75020.0,20.33,20.38,20.18,20.2,75020.0
2025-01-27 14:30:00,20.2,20.21,20.07,20.12,80954.0,20.2,20.21,20.07,20.12,80954.0
2025-01-27 15:00:00,20.12,20.21,20.1,20.14,103576.0,20.12,20.21,20.1,20.14,103576.0
2025-01-27 15:30:00,20.14,20.19,20.04,20.12,428633.0,20.14,20.19,20.04,20.12,428633.0
2025-01-28 09:30:00,20.13,20.46,20.03,20.31,149104.0,20.13,20.46,20.03,20.31,149104.0
2025-01-28 10:00:00,20.33,20.37,20.22,20.23,62904.0,20.33,20.37,20.22,20.23,62904.0
2025-01-28 10:30:00,20.26,20.26,20.11,20.12,73836.0,20.26,20.26,20.11,20.12,73836.0
2025-01-28 11:00:00,20.12,20.15,19.84,19.85,89561.0,20.12,20.15,19.84,19.85,89561.0
2025-01-28 11:30:00,19.85,19.95,19.84,19.86,60341.0,19.85,19.95,19.84,19.86,60341.0
2025-01-28 12:00:00,19.86,19.94,19.84,19.85,58152.0,19.86,19.94,19.84,19.85,58152.0
2025-01-28 12:30:00,19.86,19.96,19.85,19.89,46705.0,19.86,19.96,19.85,19.89,46705.0
2025-01-28 13:00:00,19.89,19.99,19.89,19.96,45971.0,19.89,19.99,19.89,19.96,45971.0
2025-01-28 13:30:00,19.96,20.05,19.81,19.81,74525.0,19.96,20.05,19.81,19.81,74525.0
2025-01-28 14:00:00,19.81,19.82,19.74,19.79,73066.0,19.81,19.82,19.74,19.79,73066.0
2025-01-28 14:30:00,19.79,19.85,19.77,19.79,83422.0,19.79,19.85,19.77,19.79,83422.0
2025-01-28 15:00:00,19.79,19.87,19.78,19.82,77047.0,19.79,19.87,19.78,19.82,77047.0
2025-01-28 15:30:00,19.82,19.84,19.58,19.64,572825.0,19.82,19.84,19.58,19.64,572825.0
2025-01-29 09:30:00,19.72,19.81,19.54,19.64,114515.0,19.72,19.81,19.54,19.64,114515.0
2025-01-29 10:00:00,19.64,19.82,19.63,19.69,89473.0,19.64,19.82,19.63,19.69,89473.0
2025-01-29 10:30:00,19.68,19.79,19.66,19.73,84669.0,19.68,19.79,19.66,19.73,84669.0
2025-01-29 11:00:00,19.71,19.79,19.7,19.74,29909.0,19.71,19.79,19.7,19.74,29909.0
2025-01-29 11:30:00,19.75,19.8,19.73,19.78,33694.0,19.75,19.8,19.73,19.78,33694.0
2025-01-29 12:00:00,19.78,19.87,19.77,19.86,40528.0,19.78,19.87,19.77,19.86,40528.0
2025-01-29 12:30:00,19.86,19.95,19.81,19.95,107128.0,19.86,19.95,19.81,19.95,107128.0
2025-01-29 13:00:00,19.95,19.96,19.82,19.94,79203.0,19.95,19.96,19.82,19.94,79203.0
2025-01-29 13:30:00,19.93,19.94,19.79,19.86,71736.0,19.93,19.94,19.79,19.86,71736.0
2025-01-29 14:00:00,19.84,19.84,19.65,19.79,119770.0,19.84,19.84,19.65,19.79,119770.0
2025-01-29 14:30:00,19.79,20.06,19.75,19.84,89856.0,19.79,20.06,19.75,19.84,89856.0
2025-01-29 15:00:00,19.83,19.83,19.68,19.74,124553.0,19.83,19.83,19.68,19.74,124553.0
2025-01-29 15:30:00,19.74,19.87,19.66,19.69,598112.0,19.74,19.87,19.66,19.69,598112.0
2025-01-30 09:30:00,19.93,20.29,19.84,20.27,147857.0,19.93,20.29,19.84,20.27,147857.0
2025-01-30 10:00:00,20.27,20.3,19.92,19.92,117549.0,20.27,20.3,19.92,19.92,117549.0
2025-01-30 10:30:00,19.93,19.93,19.79,19.81,81978.0,19.93,19.93,19.79,19.81,81978.0
2025-01-30 11:00:00,19.82,19.87,19.75,19.85,54511.0,19.82,19.87,19.75,19.85,54511.0
2025-01-30 11:30:00,19.85,19.99,19.83,19.92,49015.0,19.85,19.99,19.83,19.92,49015.0
2025-01-30 12:00:00,19.92,20.07,19.88,20.05,43926.0,19.92,20.07,19.88,20.05,43926.0
2025-01-30 12:30:00,20.06,20.08,19.99,20.07,46037.0,20.06,20.08,19.99,20.07,46037.0
2025-01-30 13:00:00,20.08,20.13,20.05,20.12,39609.0,20.08,20.13,20.05,20.12,39609.0
2025-01-30 13:30:00,20.13,20.22,20.05,20.21,67072.0,20.13,20.22,20.05,20.21,67072.0
2025-01-30 14:00:00,20.22,20.27,20.0,20.08,176730.0,20.22,20.27,20.0,20.08,176730.0
2025-01-30 14:30:00,20.09,20.14,20.02,20.05,112184.0,20.09,20.14,20.02,20.05,112184.0
2025-01-30 15:00:00,20.05,20.11,19.91,19.93,191254.0,20.05,20.11,19.91,19.93,191254.0
2025-01-30 15:30:00,19.93,20.07,19.86,20.06,580635.0,19.93,20.07,19.86,20.06,580635.0
2025-01-31 09:30:00,20.07,20.28,19.92,20.25,103330.0,20.07,20.28,19.92,20.25,103330.0
2025-01-31 10:00:00,20.26,20.48,20.19,20.42,155518.0,20.26,20.48,20.19,20.42,155518.0
2025-01-31 10:30:00,20.42,20.47,20.19,20.22,85992.0,20.42,20.47,20.19,20.22,85992.0
2025-01-31 11:00:00,20.2,20.48,20.2,20.45,120109.0,20.2,20.48,20.2,20.45,120109.0
2025-01-31 11:30:00,20.45,20.58,20.44,20.46,126737.0,20.45,20.58,20.44,20.46,126737.0
2025-01-31 12:00:00,20.46,20.51,20.39,20.51,57335.0,20.46,20.51,20.39,20.51,57335.0
2025-01-31 12:30:00,20.51,20.58,20.47,20.49,43675.0,20.51,20.58,20.47,20.49,43675.0
2025-01-31 13:00:00,20.48,20.55,20.31,20.32,68842.0,20.48,20.55,20.31,20.32,68842.0
2025-01-31 13:30:00,20.31,20.36,20.03,20.04,106272.0,20.31,20.36,20.03,20.04,106272.0
2025-01-31 14:00:00,20.03,20.06,19.86,20.05,82806.0,20.03,20.06,19.86,20.05,82806.0
2025-01-31 14:30:00,20.07,20.08,19.89,19.93,74647.0,20.07,20.08,19.89,19.93,74647.0
2025-01-31 15:00:00,19.93,19.93,19.77,19.81,133052.0,19.93,19.93,19.77,19.81,133052.0
2025-01-31 15:30:00,19.81,20.07,19.8,20.05,502023.0,19.81,20.07,19.8,20.05,502023.0
2025-02-03 09:30:00,19.53,19.58,19.08,19.14,277215.0,19.53,19.58,19.08,19.14,277215.0
2025-02-03 10:00:00,19.1,19.3,18.79,19.28,261144.0,19.1,19.3,18.79,19.28,261144.0
2025-02-03 10:30:00,19.29,19.45,19.22,19.37,150991.0,19.29,19.45,19.22,19.37,150991.0
2025-02-03 11:00:00,19.37,19.37,19.14,19.19,138579.0,19.37,19.37,19.14,19.19,138579.0
2025-02-03 11:30:00,19.18,19.26,18.99,19.0,140500.0,19.18,19.26,18.99,19.0,140500.0
2025-02-03 12:00:00,18.99,19.07,18.93,19.03,95242.0,18.99,19.07,18.93,19.03,95242.0
2025-02-03 12:30:00,19.02,19.06,18.82,18.9,124402.0,19.02,19.06,18.82,18.9,124402.0
2025-02-03 13:00:00,18.9,18.93,18.82,18.82,100288.0,18.9,18.93,18.82,18.82,100288.0
2025-02-03 13:30:00,18.84,18.97,18.82,18.88,88807.0,18.84,18.97,18.82,18.88,88807.0
2025-02-03 14:00:00,18.87,19.01,18.87,18.91,118690.0,18.87,19.01,18.87,18.91,118690.0
2025-02-03 14:30:00,18.91,18.97,18.86,18.89,90518.0,18.91,18.97,18.86,18.89,90518.0
2025-02-03 15:00:00,18.88,19.05,18.86,19.0,120839.0,18.88,19.05,18.86,19.0,120839.0
2025-02-03 15:30:00,19.01,19.06,18.81,18.89,710072.0,19.01,19.06,18.81,18.89,710072.0
2025-02-04 09:30:00,18.82,19.04,18.62,18.78,169701.0,18.82,19.04,18.62,18.78,169701.0
2025-02-04 10:00:00,18.79,19.01,18.69,18.9,159981.0,18.79,19.01,18.69,18.9,159981.0
2025-02-04 10:30:00,18.91,19.0,18.9,18.94,96101.0,18.91,19.0,18.9,18.94,96101.0
2025-02-04 11:00:00,18.94,19.07,18.94,19.02,70936.0,18.94,19.07,18.94,19.02,70936.0
2025-02-04 11:30:00,19.03,19.09,18.98,19.09,39108.0,19.03,19.09,18.98,19.09,39108.0
2025-02-04 12:00:00,19.08,19.17,19.01,19.01,46799.0,19.08,19.17,19.01,19.01,46799.0
2025-02-04 12:30:00,19.02,19.11,19.0,19.11,34457.0,19.02,19.11,19.0,19.11,34457.0
2025-02-04 13:00:00,19.11,19.11,18.97,19.01,55729.0,19.11,19.11,18.97,19.01,55729.0
2025-02-04 13:30:00,19.01,19.08,18.99,19.03,53264.0,19.01,19.08,18.99,19.03,53264.0
2025-02-04 14:00:00,19.03,19.1,18.99,19.0,45474.0,19.03,19.1,18.99,19.0,45474.0
2025-02-04 14:30:00,19.0,19.06,18.98,19.0,44283.0,19.0,19.06,18.98,19.0,44283.0
2025-02-04 15:00:00,18.99,19.19,18.97,19.17,121721.0,18.99,19.19,18.97,19.17,121721.0
2025-02-04 15:30:00,19.18,19.32,19.1,19.18,558313.0,19.18,19.32,19.1,19.18,558313.0
2025-02-05 09:30:00,19.23,19.32,19.0,19.13,85052.0,19.23,19.32,19.0,19.13,85052.0
2025-02-05 10:00:00,19.14,19.36,19.05,19.33,86419.0,19.14,19.36,19.05,19.33,86419.0
2025-02-05 10:30:00,19.33,19.34,19.22,19.29,79885.0,19.33,19.34,19.22,19.29,79885.0
2025-02-05 11:00:00,19.29,19.37,19.2,19.3,64139.0,19.29,19.37,19.2,19.3,64139.0
2025-02-05 11:30:00,19.3,19.33,19.26,19.3,39178.0,19.3,19.33,19.26,19.3,39178.0
2025-02-05 12:00:00,19.3,19.4,19.21,19.22,82572.0,19.3,19.4,19.21,19.22,82572.0
2025-02-05 12:30:00,19.23,19.28,19.2,19.26,53211.0,19.23,19.28,19.2,19.26,53211.0
2025-02-05 13:00:00,19.26,19.31,19.24,19.29,35771.0,19.26,19.31,19.24,19.29,35771.0
2025-02-05 13:30:00,19.29,19.35,19.29,19.34,47332.0,19.29,19.35,19.29,19.34,47332.0
2025-02-05 14:00:00,19.34,19.35,19.23,19.23,73132.0,19.34,19.35,19.23,19.23,73132.0
2025-02-05 14:30:00,19.22,19.28,19.17,19.2,77449.0,19.22,19.28,19.17,19.2,77449.0
2025-02-05 15:00:00,19.21,19.22,19.16,19.21,77025.0,19.21,19.22,19.16,19.21,77025.0
2025-02-05 15:30:00,19.22,19.34,19.17,19.33,386827.0,19.22,19.34,19.17,19.33,386827.0
2025-02-06 09:30:00,19.55,19.58,19.11,19.18,89903.0,19.55,19.58,19.11,19.18,89903.0
2025-02-06 10:00:00,19.18,19.37,19.15,19.33,45468.0,19.18,19.37,19.15,19.33,45468.0
2025-02-06 10:30:00,19.31,19.35,19.17,19.24,76756.0,19.31,19.35,19.17,19.24,76756.0
2025-02-06 11:00:00,19.27,19.41,19.26,19.3,51932.0,19.27,19.41,19.26,19.3,51932.0
2025-02-06 11:30:00,19.3,19.33,19.1,19.11,40818.0,19.3,19.33,19.1,19.11,40818.0
2025-02-06 12:00:00,19.1,19.18,19.06,19.13,38827.0,19.1,19.18,19.06,19.13,38827.0
2025-02-06 12:30:00,19.11,19.16,19.1,19.14,23941.0,19.11,19.16,19.1,19.14,23941.0
2025-02-06 13:00:00,19.14,19.14,18.94,19.1,80331.0,19.14,19.14,18.94,19.1,80331.0
2025-02-06 13:30:00,19.11,19.14,19.08,19.12,43939.0,19.11,19.14,19.08,19.12,43939.0
2025-02-06 14:00:00,19.12,19.17,18.85,18.86,91617.0,19.12,19.17,18.85,18.86,91617.0
2025-02-06 14:30:00,18.85,18.87,18.79,18.82,117189.0,18.85,18.87,18.79,18.82,117189.0
2025-02-06 15:00:00,18.82,18.84,18.72,18.77,144283.0,18.82,18.84,18.72,18.77,144283.0
2025-02-06 15:30:00,18.77,18.97,18.76,18.96,669788.0,18.77,18.97,18.76,18.96,669788.0
2025-02-07 09:30:00,18.92,18.93,18.12,18.31,446613.0,18.92,18.93,18.12,18.31,446613.0
2025-02-07 10:00:00,18.31,18.68,18.18,18.6,204206.0,18.31,18.68,18.18,18.6,204206.0
2025-02-07 10:30:00,18.58,18.79,18.25,18.29,197412.0,18.58,18.79,18.25,18.29,197412.0
2025-02-07 11:00:00,18.3,18.4,18.2,18.27,165365.0,18.3,18.4,18.2,18.27,165365.0
2025-02-07 11:30:00,18.27,18.3,18.19,18.19,97889.0,18.27,18.3,18.19,18.19,97889.0
2025-02-07 12:00:00,18.19,18.28,18.17,18.21,119561.0,18.19,18.28,18.17,18.21,119561.0
2025-02-07 12:30:00,18.21,18.23,18.11,18.17,141946.0,18.21,18.23,18.11,18.17,141946.0
2025-02-07 13:00:00,18.16,18.18,18.04,18.05,94470.0,18.16,18.18,18.04,18.05,94470.0
2025-02-07 13:30:00,18.04,18.22,18.04,18.21,121541.0,18.04,18.22,18.04,18.21,121541.0
2025-02-07 14:00:00,18.21,18.29,18.16,18.19,170669.0,18.21,18.29,18.16,18.19,170669.0
2025-02-07 14:30:00,18.19,18.26,18.14,18.15,60152.0,18.19,18.26,18.14,18.15,60152.0
2025-02-07 15:00:00,18.15,18.2,18.1,18.11,113928.0,18.15,18.2,18.1,18.11,113928.0
2025-02-07 15:30:00,18.12,18.23,18.04,18.04,758295.0,18.12,18.23,18.04,18.04,758295.0
2025-02-10 09:30:00,18.17,18.66,18.13,18.46,308029.0,18.17,18.66,18.13,18.46,308029.0
2025-02-10 10:00:00,18.46,18.91,18.44,18.91,207383.0,18.46,18.91,18.44,18.91,207383.0
2025-02-10 10:30:00,18.91,19.02,18.7,18.94,259635.0,18.91,19.02,18.7,18.94,259635.0
2025-02-10 11:00:00,18.96,19.28,18.9,19.28,250997.0,18.96,19.28,18.9,19.28,250997.0
2025-02-10 11:30:00,19.28,19.29,18.8,19.09,366742.0,19.28,19.29,18.8,19.09,366742.0
2025-02-10 12:00:00,19.09,19.16,18.99,19.11,88732.0,19.09,19.16,18.99,19.11,88732.0
2025-02-10 12:30:00,19.12,19.14,19.04,19.08,88017.0,19.12,19.14,19.04,19.08,88017.0
2025-02-10 13:00:00,19.07,19.22,19.07,19.19,99238.0,19.07,19.22,19.07,19.19,99238.0
2025-02-10 13:30:00,19.19,19.24,19.11,19.14,78114.0,19.19,19.24,19.11,19.14,78114.0
2025-02-10 14:00:00,19.14,19.23,19.11,19.14,88857.0,19.14,19.23,19.11,19.14,88857.0
2025-02-10 14:30:00,19.14,19.14,19.03,19.03,97147.0,19.14,19.14,19.03,19.03,97147.0
2025-02-10 15:00:00,19.03,19.08,18.94,19.03,135583.0,19.03,19.08,18.94,19.03,135583.0
2025-02-10 15:30:00,19.03,19.05,18.92,19.01,719005.0,19.03,19.05,18.92,19.01,719005.0
2025-02-11 09:30:00,18.75,18.9,18.69,18.79,95435.0,18.75,18.9,18.69,18.79,95435.0
2025-02-11 10:00:00,18.77,18.85,18.69,18.85,63657.0,18.77,18.85,18.69,18.85,63657.0
2025-02-11 10:30:00,18.85,18.86,18.74,18.82,84398.0,18.85,18.86,18.74,18.82,84398.0
2025-02-11 11:00:00,18.82,19.27,18.82,19.23,106645.0,18.82,19.27,18.82,19.23,106645.0
2025-02-11 11:30:00,19.23,19.23,19.06,19.1,69643.0,19.23,19.23,19.06,19.1,69643.0
2025-02-11 12:00:00,19.1,19.13,19.01,19.02,54515.0,19.1,19.13,19.01,19.02,54515.0
2025-02-11 12:30:00,19.02,19.05,18.93,19.01,43028.0,19.02,19.05,18.93,19.01,43028.0
2025-02-11 13:00:00,19.02,19.11,19.01,19.05,53052.0,19.02,19.11,19.01,19.05,53052.0
2025-02-11 13:30:00,19.04,19.13,19.04,19.11,83712.0,19.04,19.13,19.04,19.11,83712.0
2025-02-11 14:00:00,19.11,19.24,19.11,19.19,74046.0,19.11,19.24,19.11,19.19,74046.0
2025-02-11 14:30:00,19.19,19.25,19.16,19.21,67060.0,19.19,19.25,19.16,19.21,67060.0
2025-02-11 15:00:00,19.21,19.22,19.06,19.14,101290.0,19.21,19.22,19.06,19.14,101290.0
2025-02-11 15:30:00,19.13,19.35,19.12,19.35,482104.0,19.13,19.35,19.12,19.35,482104.0
2025-02-12 09:30:00,19.13,19.17,19.01,19.01,72575.0,19.13,19.17,19.01,19.01,72575.0
2025-02-12 10:00:00,19.0,19.08,18.83,19.04,55703.0,19.0,19.08,18.83,19.04,55703.0
2025-02-12 10:30:00,19.04,19.14,19.01,19.05,74122.0,19.04,19.14,19.01,19.05,74122.0
2025-02-12 11:00:00,19.04,19.08,18.97,19.07,66594.0,19.04,19.08,18.97,19.07,66594.0
2025-02-12 11:30:00,19.07,19.24,19.07,19.24,53408.0,19.07,19.24,19.07,19.24,53408.0
2025-02-12 12:00:00,19.24,19.25,19.12,19.19,33779.0,19.24,19.25,19.12,19.19,33779.0
2025-02-12 12:30:00,19.18,19.25,19.16,19.23,27059.0,19.18,19.25,19.16,19.23,27059.0
2025-02-12 13:00:00,19.23,19.25,19.09,19.09,43403.0,19.23,19.25,19.09,19.09,43403.0
2025-02-12 13:30:00,19.11,19.16,19.09,19.14,41525.0,19.11,19.16,19.09,19.14,41525.0
2025-02-12 14:00:00,19.14,19.17,19.08,19.09,37977.0,19.14,19.17,19.08,19.09,37977.0
2025-02-12 14:30:00,19.09,19.19,19.09,19.14,26348.0,19.09,19.19,19.09,19.14,26348.0
2025-02-12 15:00:00,19.14,19.18,19.13,19.16,45270.0,19.14,19.18,19.13,19.16,45270.0
2025-02-12 15:30:00,19.16,19.31,19.14,19.25,230113.0,19.16,19.31,19.14,19.25,230113.0
2025-02-13 09:30:00,19.48,19.62,19.36,19.46,104569.0,19.48,19.62,19.36,19.46,104569.0
2025-02-13 10:00:00,19.46,19.85,19.37,19.84,127072.0,19.46,19.85,19.37,19.84,127072.0
2025-02-13 10:30:00,19.85,19.96,19.62,19.65,213366.0,19.85,19.96,19.62,19.65,213366.0
2025-02-13 11:00:00,19.64,19.7,19.6,19.61,58182.0,19.64,19.7,19.6,19.61,58182.0
2025-02-13 11:30:00,19.61,19.8,19.6,19.8,49212.0,19.61,19.8,19.6,19.8,49212.0
2025-02-13 12:00:00,19.78,19.85,19.7,19.83,53152.0,19.78,19.85,19.7,19.83,53152.0
2025-02-13 12:30:00,19.83,19.83,19.71,19.71,46282.0,19.83,19.83,19.71,19.71,46282.0
2025-02-13 13:00:00,19.71,19.8,19.69,19.71,46158.0,19.71,19.8,19.69,19.71,46158.0
2025-02-13 13:30:00,19.7,19.8,19.66,19.8,46734.0,19.7,19.8,19.66,19.8,46734.0
2025-02-13 14:00:00,19.79,19.88,19.76,19.86,52729.0,19.79,19.88,19.76,19.86,52729.0
2025-02-13 14:30:00,19.86,19.86,19.73,19.73,90073.0,19.86,19.86,19.73,19.73,90073.0
2025-02-13 15:00:00,19.73,19.8,19.73,19.77,71365.0,19.73,19.8,19.73,19.77,71365.0
2025-02-13 15:30:00,19.76,19.85,19.66,19.82,438393.0,19.76,19.85,19.66,19.82,438393.0
2025-02-14 09:30:00,20.05,20.31,19.94,20.07,164169.0,20.05,20.31,19.94,20.07,164169.0
2025-02-14 10:00:00,20.08,20.25,20.04,20.11,153377.0,20.08,20.25,20.04,20.11,153377.0
2025-02-14 10:30:00,20.12,20.19,19.94,20.03,104168.0,20.12,20.19,19.94,20.03,104168.0
2025-02-14 11:00:00,20.04,20.07,19.87,19.88,122595.0,20.04,20.07,19.87,19.88,122595.0
2025-02-14 11:30:00,19.88,20.12,19.87,20.12,113799.0,19.88,20.12,19.87,20.12,113799.0
2025-02-14 12:00:00,20.12,20.19,20.09,20.13,89131.0,20.12,20.19,20.09,20.13,89131.0
2025-02-14 12:30:00,20.13,20.2,20.12,20.17,92364.0,20.13,20.2,20.12,20.17,92364.0
2025-02-14 13:00:00,20.16,20.17,20.09,20.11,67255.0,20.16,20.17,20.09,20.11,67255.0
2025-02-14 13:30:00,20.11,20.13,20.07,20.1,75282.0,20.11,20.13,20.07,20.1,75282.0
2025-02-14 14:00:00,20.1,20.14,20.09,20.14,74187.0,20.1,20.14,20.09,20.14,74187.0
2025-02-14 14:30:00,20.13,20.18,20.11,20.18,55405.0,20.13,20.18,20.11,20.18,55405.0
2025-02-14 15:00:00,20.18,20.24,20.15,20.23,107569.0,20.18,20.24,20.15,20.23,107569.0
2025-02-14 15:30:00,20.24,20.35,20.21,20.3,547757.0,20.24,20.35,20.21,20.3,547757.0
2025-02-18 09:30:00,20.16,20.21,19.88,19.92,132274.0,20.16,20.21,19.88,19.92,132274.0
2025-02-18 10:00:00,19.87,19.88,19.18,19.32,325064.0,19.87,19.88,19.18,19.32,325064.0
2025-02-18 10:30:00,19.32,19.54,19.26,19.42,250613.0,19.32,19.54,19.26,19.42,250613.0
2025-02-18 11:00:00,19.43,19.46,19.27,19.38,163170.0,19.43,19.46,19.27,19.38,163170.0
2025-02-18 11:30:00,19.39,19.53,19.36,19.46,111218.0,19.39,19.53,19.36,19.46,111218.0
2025-02-18 12:00:00,19.46,19.67,19.36,19.67,133823.0,19.46,19.67,19.36,19.67,133823.0
2025-02-18 12:30:00,19.66,19.77,19.5,19.54,111626.0,19.66,19.77,19.5,19.54,111626.0
2025-02-18 13:00:00,19.54,19.6,19.38,19.44,110417.0,19.54,19.6,19.38,19.44,110417.0
2025-02-18 13:30:00,19.44,19.58,19.44,19.47,103527.0,19.44,19.58,19.44,19.47,103527.0
2025-02-18 14:00:00,19.47,19.47,19.28,19.3,129198.0,19.47,19.47,19.28,19.3,129198.0
2025-02-18 14:30:00,19.31,19.33,19.26,19.32,99813.0,19.31,19.33,19.26,19.32,99813.0
2025-02-18 15:00:00,19.33,19.54,19.25,19.54,152650.0,19.33,19.54,19.25,19.54,152650.0
2025-02-18 15:30:00,19.54,19.63,19.49,19.57,527060.0,19.54,19.63,19.49,19.57,527060.0
2025-02-19 09:30:00,19.33,19.5,19.09,19.2,162144.0,19.33,19.5,19.09,19.2,162144.0
2025-02-19 10:00:00,19.2,19.25,19.1,19.14,107177.0,19.2,19.25,19.1,19.14,107177.0
2025-02-19 10:30:00,19.15,19.16,18.85,18.87,156884.0,19.15,19.16,18.85,18.87,156884.0
2025-02-19 11:00:00,18.87,18.87,18.73,18.73,161046.0,18.87,18.87,18.73,18.73,161046.0
2025-02-19 11:30:00,18.74,18.74,18.56,18.61,95886.0,18.74,18.74,18.56,18.61,95886.0
2025-02-19 12:00:00,18.61,18.75,18.59,18.64,86172.0,18.61,18.75,18.59,18.64,86172.0
2025-02-19 12:30:00,18.64,18.69,18.64,18.66,57675.0,18.64,18.69,18.64,18.66,57675.0
2025-02-19 13:00:00,18.67,18.72,18.62,18.68,74590.0,18.67,18.72,18.62,18.68,74590.0
2025-02-19 13:30:00,18.69,18.74,18.65,18.69,86166.0,18.69,18.74,18.65,18.69,86166.0
2025-02-19 14:00:00,18.68,18.87,18.66,18.82,85084.0,18.68,18.87,18.66,18.82,85084.0
2025-02-19 14:30:00,18.82,18.9,18.75,18.9,79509.0,18.82,18.9,18.75,18.9,79509.0
2025-02-19 15:00:00,18.89,19.04,18.88,18.98,204047.0,18.89,19.04,18.88,18.98,204047.0
2025-02-19 15:30:00,18.98,19.13,18.98,19.11,478452.0,18.98,19.13,18.98,19.11,478452.0
2025-02-20 09:30:00,19.1,19.1,18.65,18.81,126303.0,19.1,19.1,18.65,18.81,126303.0
2025-02-20 10:00:00,18.79,18.82,18.56,18.62,154699.0,18.79,18.82,18.56,18.62,154699.0
2025-02-20 10:30:00,18.62,18.69,18.6,18.61,89111.0,18.62,18.69,18.6,18.61,89111.0
2025-02-20 11:00:00,18.61,18.64,18.55,18.58,77202.0,18.61,18.64,18.55,18.58,77202.0
2025-02-20 11:30:00,18.57,18.58,18.45,18.53,79131.0,18.57,18.58,18.45,18.53,79131.0
2025-02-20 12:00:00,18.53,18.55,18.49,18.49,42178.0,18.53,18.55,18.49,18.49,42178.0
2025-02-20 12:30:00,18.5,18.57,18.48,18.48,48545.0,18.5,18.57,18.48,18.48,48545.0
2025-02-20 13:00:00,18.48,18.54,18.45,18.48,73361.0,18.48,18.54,18.45,18.48,73361.0
2025-02-20 13:30:00,18.48,18.52,18.45,18.45,41399.0,18.48,18.52,18.45,18.45,41399.0
2025-02-20 14:00:00,18.45,18.74,18.39,18.53,234066.0,18.45,18.74,18.39,18.53,234066.0
2025-02-20 14:30:00,18.55,18.59,18.47,18.52,96714.0,18.55,18.59,18.47,18.52,96714.0
2025-02-20 15:00:00,18.52,18.72,18.48,18.69,189645.0,18.52,18.72,18.48,18.69,189645.0
2025-02-20 15:30:00,18.68,18.93,18.67,18.9,407649.0,18.68,18.93,18.67,18.9,407649.0
2025-02-21 09:30:00,18.89,18.94,18.58,18.61,169954.0,18.89,18.94,18.58,18.61,169954.0
2025-02-21 10:00:00,18.6,18.62,18.34,18.35,224521.0,18.6,18.62,18.34,18.35,224521.0
2025-02-21 10:30:00,18.36,18.39,18.22,18.37,180483.0,18.36,18.39,18.22,18.37,180483.0
2025-02-21 11:00:00,18.36,18.51,18.3,18.51,93965.0,18.36,18.51,18.3,18.51,93965.0
2025-02-21 11:30:00,18.51,18.52,18.41,18.43,67261.0,18.51,18.52,18.41,18.43,67261.0
2025-02-21 12:00:00,18.43,18.5,18.39,18.4,68647.0,18.43,18.5,18.39,18.4,68647.0
2025-02-21 12:30:00,18.41,18.5,18.36,18.43,81916.0,18.41,18.5,18.36,18.43,81916.0
2025-02-21 13:00:00,18.42,18.44,18.31,18.32,80318.0,18.42,18.44,18.31,18.32,80318.0
2025-02-21 13:30:00,18.31,18.32,18.2,18.21,136022.0,18.31,18.32,18.2,18.21,136022.0
2025-02-21 14:00:00,18.21,18.25,18.15,18.19,131035.0,18.21,18.25,18.15,18.19,131035.0
2025-02-21 14:30:00,18.19,18.24,18.06,18.06,135615.0,18.19,18.24,18.06,18.06,135615.0
2025-02-21 15:00:00,18.07,18.24,18.06,18.2,110956.0,18.07,18.24,18.06,18.2,110956.0
2025-02-21 15:30:00,18.2,18.35,18.19,18.2,477649.0,18.2,18.35,18.19,18.2,477649.0
2025-02-24 09:30:00,18.28,18.38,17.72,17.77,467067.0,18.28,18.38,17.72,17.77,467067.0
2025-02-24 10:00:00,17.78,18.01,17.67,17.83,194159.0,17.78,18.01,17.67,17.83,194159.0
2025-02-24 10:30:00,17.82,17.89,17.74,17.85,114454.0,17.82,17.89,17.74,17.85,114454.0
2025-02-24 11:00:00,17.84,17.97,17.82,17.97,93268.0,17.84,17.97,17.82,17.97,93268.0
2025-02-24 11:30:00,17.97,18.17,17.94,18.12,126761.0,17.97,18.17,17.94,18.12,126761.0
2025-02-24 12:00:00,18.11,18.25,18.09,18.18,127461.0,18.11,18.25,18.09,18.18,127461.0
2025-02-24 12:30:00,18.17,18.18,18.05,18.07,86356.0,18.17,18.18,18.05,18.07,86356.0
2025-02-24 13:00:00,18.07,18.13,18.05,18.1,87270.0,18.07,18.13,18.05,18.1,87270.0
2025-02-24 13:30:00,18.11,18.17,18.09,18.12,102068.0,18.11,18.17,18.09,18.12,102068.0
2025-02-24 14:00:00,18.13,18.25,18.12,18.23,96533.0,18.13,18.25,18.12,18.23,96533.0
2025-02-24 14:30:00,18.23,18.29,18.17,18.18,104036.0,18.23,18.29,18.17,18.18,104036.0
2025-02-24 15:00:00,18.18,18.26,18.09,18.1,129002.0,18.18,18.26,18.09,18.1,129002.0
2025-02-24 15:30:00,18.1,18.19,17.94,17.98,765154.0,18.1,18.19,17.94,17.98,765154.0
2025-02-25 09:30:00,18.26,18.44,17.94,17.95,207475.0,18.26,18.44,17.94,17.95,207475.0
2025-02-25 10:00:00,17.92,17.93,17.49,17.51,236562.0,17.92,17.93,17.49,17.51,236562.0
2025-02-25 10:30:00,17.51,17.62,17.49,17.52,171668.0,17.51,17.62,17.49,17.52,171668.0
2025-02-25 11:00:00,17.51,17.67,17.42,17.44,223364.0,17.51,17.67,17.42,17.44,223364.0
2025-02-25 11:30:00,17.44,17.67,17.41,17.59,177580.0,17.44,17.67,17.41,17.59,177580.0
2025-02-25 12:00:00,17.59,17.62,17.48,17.62,80409.0,17.59,17.62,17.48,17.62,80409.0
2025-02-25 12:30:00,17.62,17.67,17.58,17.65,53881.0,17.62,17.67,17.58,17.65,53881.0
2025-02-25 13:00:00,17.66,17.71,17.6,17.62,94423.0,17.66,17.71,17.6,17.62,94423.0
2025-02-25 13:30:00,17.62,17.68,17.59,17.61,76802.0,17.62,17.68,17.59,17.61,76802.0
2025-02-25 14:00:00,17.62,17.63,17.47,17.49,82281.0,17.62,17.63,17.47,17.49,82281.0
2025-02-25 14:30:00,17.49,17.59,17.48,17.53,90989.0,17.49,17.59,17.48,17.53,90989.0
2025-02-25 15:00:00,17.53,17.65,17.52,17.58,120751.0,17.53,17.65,17.52,17.58,120751.0
2025-02-25 15:30:00,17.59,17.68,17.49,17.66,750270.0,17.59,17.68,17.49,17.66,750270.0
2025-02-26 09:30:00,17.9,17.99,17.67,17.77,137006.0,17.9,17.99,17.67,17.77,137006.0
2025-02-26 10:00:00,17.75,17.84,17.6,17.61,130672.0,17.75,17.84,17.6,17.61,130672.0
2025-02-26 10:30:00,17.62,17.68,17.59,17.61,69290.0,17.62,17.68,17.59,17.61,69290.0
2025-02-26 11:00:00,17.62,17.68,17.59,17.62,107261.0,17.62,17.68,17.59,17.62,107261.0
2025-02-26 11:30:00,17.62,17.72,17.6,17.64,111477.0,17.62,17.72,17.6,17.64,111477.0
2025-02-26 12:00:00,17.65,17.68,17.58,17.62,64184.0,17.65,17.68,17.58,17.62,64184.0
2025-02-26 12:30:00,17.63,17.63,17.49,17.52,64464.0,17.63,17.63,17.49,17.52,64464.0
2025-02-26 13:00:00,17.53,17.57,17.45,17.45,90977.0,17.53,17.57,17.45,17.45,90977.0
2025-02-26 13:30:00,17.45,17.59,17.43,17.46,152683.0,17.45,17.59,17.43,17.46,152683.0
2025-02-26 14:00:00,17.45,17.49,17.4,17.41,98916.0,17.45,17.49,17.4,17.41,98916.0
2025-02-26 14:30:00,17.41,17.48,17.38,17.39,78529.0,17.41,17.48,17.38,17.39,78529.0
2025-02-26 15:00:00,17.39,17.51,17.39,17.45,172308.0,17.39,17.51,17.39,17.45,172308.0
2025-02-26 15:30:00,17.45,17.61,17.4,17.41,695108.0,17.45,17.61,17.4,17.41,695108.0
2025-02-27 09:30:00,17.62,17.65,17.34,17.34,92912.0,17.62,17.65,17.34,17.34,92912.0
2025-02-27 10:00:00,17.32,17.54,17.31,17.41,100609.0,17.32,17.54,17.31,17.41,100609.0
2025-02-27 10:30:00,17.4,17.49,17.36,17.41,222699.0,17.4,17.49,17.36,17.41,222699.0
2025-02-27 11:00:00,17.41,17.5,17.34,17.37,74336.0,17.41,17.5,17.34,17.37,74336.0
2025-02-27 11:30:00,17.37,17.44,17.35,17.36,126359.0,17.37,17.44,17.35,17.36,126359.0
2025-02-27 12:00:00,17.36,17.47,17.32,17.47,70851.0,17.36,17.47,17.32,17.47,70851.0
2025-02-27 12:30:00,17.47,17.51,17.42,17.48,93470.0,17.47,17.51,17.42,17.48,93470.0
2025-02-27 13:00:00,17.5,17.67,17.49,17.67,75546.0,17.5,17.67,17.49,17.67,75546.0
2025-02-27 13:30:00,17.66,17.73,17.64,17.71,142398.0,17.66,17.73,17.64,17.71,142398.0
2025-02-27 14:00:00,17.71,17.72,17.39,17.4,126998.0,17.71,17.72,17.39,17.4,126998.0
2025-02-27 14:30:00,17.39,17.53,17.37,17.44,208526.0,17.39,17.53,17.37,17.44,208526.0
2025-02-27 15:00:00,17.43,17.43,17.29,17.3,180655.0,17.43,17.43,17.29,17.3,180655.0
2025-02-27 15:30:00,17.29,17.37,17.24,17.36,706483.0,17.29,17.37,17.24,17.36,706483.0
2025-02-28 09:30:00,17.38,17.81,17.3,17.6,126019.0,17.38,17.81,17.3,17.6,126019.0
2025-02-28 10:00:00,17.58,17.73,17.43,17.45,88404.0,17.58,17.73,17.43,17.45,88404.0
2025-02-28 10:30:00,17.45,17.55,17.44,17.49,75028.0,17.45,17.55,17.44,17.49,75028.0
2025-02-28 11:00:00,17.48,17.48,17.27,17.27,119894.0,17.48,17.48,17.27,17.27,119894.0
2025-02-28 11:30:00,17.26,17.4,17.24,17.36,57236.0,17.26,17.4,17.24,17.36,57236.0
2025-02-28 12:00:00,17.35,17.37,17.29,17.3,47091.0,17.35,17.37,17.29,17.3,47091.0
2025-02-28 12:30:00,17.29,17.35,17.19,17.2,110133.0,17.29,17.35,17.19,17.2,110133.0
2025-02-28 13:00:00,17.2,17.24,17.14,17.23,74861.0,17.2,17.24,17.14,17.23,74861.0
2025-02-28 13:30:00,17.22,17.25,17.15,17.16,112508.0,17.22,17.25,17.15,17.16,112508.0
2025-02-28 14:00:00,17.16,17.19,17.13,17.17,106162.0,17.16,17.19,17.13,17.17,106162.0
2025-02-28 14:30:00,17.18,17.24,17.17,17.2,83092.0,17.18,17.24,17.17,17.2,83092.0
2025-02-28 15:00:00,17.2,17.27,17.16,17.2,138504.0,17.2,17.27,17.16,17.2,138504.0
2025-02-28 15:30:00,17.19,17.37,17.18,17.31,802069.0,17.19,17.37,17.18,17.31,802069.0
2025-03-03 09:30:00,17.49,17.98,17.29,17.52,405856.0,17.49,17.98,17.29,17.52,405856.0
2025-03-03 10:00:00,17.5,18.07,17.46,17.98,431731.0,17.5,18.07,17.46,17.98,431731.0
2025-03-03 10:30:00,17.99,18.19,17.88,17.89,328149.0,17.99,18.19,17.88,17.89,328149.0
2025-03-03 11:00:00,17.89,17.91,17.8,17.85,191447.0,17.89,17.91,17.8,17.85,191447.0
2025-03-03 11:30:00,17.86,18.03,17.73,18.02,297110.0,17.86,18.03,17.73,18.02,297110.0
2025-03-03 12:00:00,18.02,18.11,17.94,18.0,258679.0,18.02,18.11,17.94,18.0,258679.0
2025-03-03 12:30:00,18.0,18.08,17.96,17.97,176279.0,18.0,18.08,17.96,17.97,176279.0
2025-03-03 13:00:00,17.97,17.99,17.71,17.71,256206.0,17.97,17.99,17.71,17.71,256206.0
2025-03-03 13:30:00,17.71,17.95,17.69,17.88,183610.0,17.71,17.95,17.69,17.88,183610.0
2025-03-03 14:00:00,17.88,18.03,17.86,17.9,225287.0,17.88,18.03,17.86,17.9,225287.0
2025-03-03 14:30:00,17.91,17.93,17.68,17.69,228356.0,17.91,17.93,17.68,17.69,228356.0
2025-03-03 15:00:00,17.68,17.77,17.54,17.64,273782.0,17.68,17.77,17.54,17.64,273782.0
2025-03-03 15:30:00,17.65,17.89,17.61,17.88,1363512.0,17.65,17.89,17.61,17.88,1363512.0
2025-03-04 09:30:00,17.47,17.59,17.01,17.06,351910.0,17.47,17.59,17.01,17.06,351910.0
2025-03-04 10:00:00,17.05,17.34,17.03,17.26,303159.0,17.05,17.34,17.03,17.26,303159.0
2025-03-04 10:30:00,17.24,17.28,17.12,17.14,340823.0,17.24,17.28,17.12,17.14,340823.0
2025-03-04 11:00:00,17.15,17.17,16.92,17.07,303808.0,17.15,17.17,16.92,17.07,303808.0
2025-03-04 11:30:00,17.09,17.27,17.02,17.08,214544.0,17.09,17.27,17.02,17.08,214544.0
2025-03-04 12:00:00,17.08,17.31,17.03,17.21,191630.0,17.08,17.31,17.03,17.21,191630.0
2025-03-04 12:30:00,17.22,17.44,17.19,17.35,177242.0,17.22,17.44,17.19,17.35,177242.0
2025-03-04 13:00:00,17.34,17.49,17.33,17.42,153746.0,17.34,17.49,17.33,17.42,153746.0
2025-03-04 13:30:00,17.41,17.45,17.32,17.39,198707.0,17.41,17.45,17.32,17.39,198707.0
2025-03-04 14:00:00,17.4,17.5,17.35,17.45,280108.0,17.4,17.5,17.35,17.45,280108.0
2025-03-04 14:30:00,17.45,17.47,17.29,17.4,323597.0,17.45,17.47,17.29,17.4,323597.0
2025-03-04 15:00:00,17.39,17.52,17.37,17.52,348721.0,17.39,17.52,17.37,17.52,348721.0
2025-03-04 15:30:00,17.52,17.53,17.31,17.37,1283812.0,17.52,17.53,17.31,17.37,1283812.0
2025-03-05 09:30:00,18.15,19.67,18.09,18.87,1990582.0,18.15,19.67,18.09,18.87,1990582.0
2025-03-05 10:00:00,18.88,19.33,18.4,18.59,1141266.0,18.88,19.33,18.4,18.59,1141266.0
2025-03-05 10:30:00,18.54,18.87,18.34,18.69,482687.0,18.54,18.87,18.34,18.69,482687.0
2025-03-05 11:00:00,18.67,18.67,17.84,18.05,814833.0,18.67,18.67,17.84,18.05,814833.0
2025-03-05 11:30:00,18.01,18.22,17.92,18.11,516453.0,18.01,18.22,17.92,18.11,516453.0
2025-03-05 12:00:00,18.1,18.41,18.09,18.22,326172.0,18.1,18.41,18.09,18.22,326172.0
2025-03-05 12:30:00,18.24,18.48,18.22,18.45,302662.0,18.24,18.48,18.22,18.45,302662.0
2025-03-05 13:00:00,18.45,18.45,17.92,17.95,347580.0,18.45,18.45,17.92,17.95,347580.0
2025-03-05 13:30:00,17.92,18.05,17.76,18.05,356427.0,17.92,18.05,17.76,18.05,356427.0
2025-03-05 14:00:00,18.05,18.21,17.93,18.03,279226.0,18.05,18.21,17.93,18.03,279226.0
2025-03-05 14:30:00,18.04,18.15,17.99,18.02,226853.0,18.04,18.15,17.99,18.02,226853.0
2025-03-05 15:00:00,18.02,18.28,17.97,18.07,360521.0,18.02,18.28,17.97,18.07,360521.0
2025-03-05 15:30:00,18.06,18.8,18.0,18.25,1187478.0,18.06,18.8,18.0,18.25,1187478.0
2025-03-06 09:30:00,18.04,18.1,17.07,17.61,585681.0,18.04,18.1,17.07,17.61,585681.0
2025-03-06 10:00:00,17.62,17.74,17.38,17.55,468850.0,17.62,17.74,17.38,17.55,468850.0
2025-03-06 10:30:00,17.55,17.87,17.19,17.62,467227.0,17.55,17.87,17.19,17.62,467227.0
2025-03-06 11:00:00,17.63,17.99,17.6,17.7,310889.0,17.63,17.99,17.6,17.7,310889.0
2025-03-06 11:30:00,17.69,17.92,17.65,17.71,155793.0,17.69,17.92,17.65,17.71,155793.0
2025-03-06 12:00:00,17.71,17.74,17.51,17.63,226397.0,17.71,17.74,17.51,17.63,226397.0
2025-03-06 12:30:00,17.64,17.78,17.6,17.71,148077.0,17.64,17.78,17.6,17.71,148077.0
2025-03-06 13:00:00,17.71,17.94,17.65,17.93,282577.0,17.71,17.94,17.65,17.93,282577.0
2025-03-06 13:30:00,17.94,18.05,17.76,18.01,152192.0,17.94,18.05,17.76,18.01,152192.0
2025-03-06 14:00:00,18.02,18.1,17.88,17.88,176029.0,18.02,18.1,17.88,17.88,176029.0
2025-03-06 14:30:00,17.89,18.05,17.7,17.71,145432.0,17.89,18.05,17.7,17.71,145432.0
2025-03-06 15:00:00,17.71,17.96,17.68,17.94,211330.0,17.71,17.96,17.68,17.94,211330.0
2025-03-06 15:30:00,17.95,18.1,17.8,17.84,860388.0,17.95,18.1,17.8,17.84,860388.0
2025-03-07 09:30:00,17.91,18.08,17.53,17.89,262566.0,17.91,18.08,17.53,17.89,262566.0
2025-03-07 10:00:00,17.89,17.96,17.56,17.88,259712.0,17.89,17.96,17.56,17.88,259712.0
2025-03-07 10:30:00,17.88,18.04,17.75,17.95,172830.0,17.88,18.04,17.75,17.95,172830.0
2025-03-07 11:00:00,17.95,18.16,17.92,18.07,225011.0,17.95,18.16,17.92,18.07,225011.0
2025-03-07 11:30:00,18.07,18.18,17.75,18.17,214064.0,18.07,18.18,17.75,18.17,214064.0
2025-03-07 12:00:00,18.17,18.26,18.02,18.16,167159.0,18.17,18.26,18.02,18.16,167159.0
2025-03-07 12:30:00,18.15,18.47,18.12,18.27,159811.0,18.15,18.47,18.12,18.27,159811.0
2025-03-07 13:00:00,18.27,18.46,18.26,18.34,110022.0,18.27,18.46,18.26,18.34,110022.0
2025-03-07 13:30:00,18.35,18.48,18.33,18.44,115365.0,18.35,18.48,18.33,18.44,115365.0
2025-03-07 14:00:00,18.43,18.64,18.42,18.52,112853.0,18.43,18.64,18.42,18.52,112853.0
2025-03-07 14:30:00,18.52,18.53,18.43,18.5,101800.0,18.52,18.53,18.43,18.5,101800.0
2025-03-07 15:00:00,18.52,18.65,18.49,18.59,160422.0,18.52,18.65,18.49,18.59,160422.0
2025-03-07 15:30:00,18.6,18.72,18.53,18.66,666616.0,18.6,18.72,18.53,18.66,666616.0
2025-03-10 09:30:00,18.2,18.49,18.0,18.07,211976.0,18.2,18.49,18.0,18.07,211976.0
2025-03-10 10:00:00,18.07,18.07,17.31,17.39,528812.0,18.07,18.07,17.31,17.39,528812.0
2025-03-10 10:30:00,17.39,17.48,17.11,17.48,426637.0,17.39,17.48,17.11,17.48,426637.0
2025-03-10 11:00:00,17.48,17.48,17.19,17.22,428602.0,17.48,17.48,17.19,17.22,428602.0
2025-03-10 11:30:00,17.22,17.33,17.01,17.02,344748.0,17.22,17.33,17.01,17.02,344748.0
2025-03-10 12:00:00,17.01,17.27,16.98,17.26,380953.0,17.01,17.27,16.98,17.26,380953.0
2025-03-10 12:30:00,17.26,17.31,17.03,17.05,249192.0,17.26,17.31,17.03,17.05,249192.0
2025-03-10 13:00:00,17.05,17.12,16.99,17.03,213259.0,17.05,17.12,16.99,17.03,213259.0
2025-03-10 13:30:00,17.03,17.07,16.93,16.97,236052.0,17.03,17.07,16.93,16.97,236052.0
2025-03-10 14:00:00,16.97,16.99,16.87,16.88,280295.0,16.97,16.99,16.87,16.88,280295.0
2025-03-10 14:30:00,16.88,17.01,16.77,16.98,256446.0,16.88,17.01,16.77,16.98,256446.0
2025-03-10 15:00:00,16.98,17.06,16.83,17.0,277967.0,16.98,17.06,16.83,17.0,277967.0
2025-03-10 15:30:00,17.0,17.18,16.89,17.17,1271926.0,17.0,17.18,16.89,17.17,1271926.0
2025-03-11 09:30:00,17.03,17.17,16.33,16.4,411552.0,17.03,17.17,16.33,16.4,411552.0
2025-03-11 10:00:00,16.4,16.51,16.01,16.12,497318.0,16.4,16.51,16.01,16.12,497318.0
2025-03-11 10:30:00,16.12,16.18,15.93,16.0,513277.0,16.12,16.18,15.93,16.0,513277.0
2025-03-11 11:00:00,15.99,16.23,15.98,16.02,266474.0,15.99,16.23,15.98,16.02,266474.0
2025-03-11 11:30:00,16.03,16.29,16.01,16.23,173036.0,16.03,16.29,16.01,16.23,173036.0
2025-03-11 12:00:00,16.23,16.3,16.08,16.14,159086.0,16.23,16.3,16.08,16.14,159086.0
2025-03-11 12:30:00,16.14,16.22,16.01,16.02,143492.0,16.14,16.22,16.01,16.02,143492.0
2025-03-11 13:00:00,16.02,16.03,15.89,15.99,228927.0,16.02,16.03,15.89,15.99,228927.0
2025-03-11 13:30:00,15.99,16.1,15.94,16.06,220792.0,15.99,16.1,15.94,16.06,220792.0
2025-03-11 14:00:00,16.06,16.17,16.01,16.09,186470.0,16.06,16.17,16.01,16.09,186470.0
2025-03-11 14:30:00,16.09,16.26,16.05,16.21,198202.0,16.09,16.26,16.05,16.21,198202.0
2025-03-11 15:00:00,16.2,16.24,15.99,16.14,245016.0,16.2,16.24,15.99,16.14,245016.0
2025-03-11 15:30:00,16.14,16.24,16.1,16.21,770382.0,16.14,16.24,16.1,16.21,770382.0
2025-03-12 09:30:00,16.26,16.43,15.95,16.03,359135.0,16.26,16.43,15.95,16.03,359135.0
2025-03-12 10:00:00,16.05,16.09,15.8,16.01,421174.0,16.05,16.09,15.8,16.01,421174.0
2025-03-12 10:30:00,16.0,16.04,15.76,15.77,156989.0,16.0,16.04,15.76,15.77,156989.0
2025-03-12 11:00:00,15.76,15.81,15.64,15.66,287204.0,15.76,15.81,15.64,15.66,287204.0
2025-03-12 11:30:00,15.66,15.81,15.64,15.76,219625.0,15.66,15.81,15.64,15.76,219625.0
2025-03-12 12:00:00,15.75,15.77,15.68,15.71,273053.0,15.75,15.77,15.68,15.71,273053.0
2025-03-12 12:30:00,15.72,15.8,15.64,15.68,195766.0,15.72,15.8,15.64,15.68,195766.0
2025-03-12 13:00:00,15.68,15.84,15.63,15.82,351413.0,15.68,15.84,15.63,15.82,351413.0
2025-03-12 13:30:00,15.82,15.87,15.6,15.61,226570.0,15.82,15.87,15.6,15.61,226570.0
2025-03-12 14:00:00,15.6,15.62,15.47,15.51,229560.0,15.6,15.62,15.47,15.51,229560.0
2025-03-12 14:30:00,15.52,15.62,15.48,15.53,202045.0,15.52,15.62,15.48,15.53,202045.0
2025-03-12 15:00:00,15.53,15.81,15.45,15.79,255785.0,15.53,15.81,15.45,15.79,255785.0
2025-03-12 15:30:00,15.78,15.88,15.64,15.66,987175.0,15.78,15.88,15.64,15.66,987175.0
2025-03-13 09:30:00,15.77,15.8,15.46,15.49,185732.0,15.77,15.8,15.46,15.49,185732.0
2025-03-13 10:00:00,15.49,15.65,15.33,15.34,237947.0,15.49,15.65,15.33,15.34,237947.0
2025-03-13 10:30:00,15.35,15.43,15.2,15.26,216629.0,15.35,15.43,15.2,15.26,216629.0
2025-03-13 11:00:00,15.26,15.29,15.11,15.12,148310.0,15.26,15.29,15.11,15.12,148310.0
2025-03-13 11:30:00,15.12,15.16,15.02,15.03,199552.0,15.12,15.16,15.02,15.03,199552.0
2025-03-13 12:00:00,15.03,15.09,14.98,15.03,142059.0,15.03,15.09,14.98,15.03,142059.0
2025-03-13 12:30:00,15.03,15.23,15.02,15.16,160329.0,15.03,15.23,15.02,15.16,160329.0
2025-03-13 13:00:00,15.17,15.24,15.1,15.11,147222.0,15.17,15.24,15.1,15.11,147222.0
2025-03-13 13:30:00,15.11,15.12,15.02,15.05,143034.0,15.11,15.12,15.02,15.05,143034.0
2025-03-13 14:00:00,15.06,15.34,15.05,15.33,230598.0,15.06,15.34,15.05,15.33,230598.0
2025-03-13 14:30:00,15.33,15.47,15.28,15.46,237299.0,15.33,15.47,15.28,15.46,237299.0
2025-03-13 15:00:00,15.46,15.78,15.46,15.68,313536.0,15.46,15.78,15.46,15.68,313536.0
2025-03-13 15:30:00,15.67,15.68,15.45,15.55,682241.0,15.67,15.68,15.45,15.55,682241.0
2025-03-14 09:30:00,15.89,16.33,15.81,16.18,386799.0,15.89,16.33,15.81,16.18,386799.0
2025-03-14 10:00:00,16.15,16.3,15.86,15.95,196258.0,16.15,16.3,15.86,15.95,196258.0
2025-03-14 10:30:00,15.95,15.98,15.79,15.92,133635.0,15.95,15.98,15.79,15.92,133635.0
2025-03-14 11:00:00,15.93,15.98,15.86,15.92,76173.0,15.93,15.98,15.86,15.92,76173.0
2025-03-14 11:30:00,15.93,15.96,15.71,15.73,94702.0,15.93,15.96,15.71,15.73,94702.0
2025-03-14 12:00:00,15.75,15.79,15.68,15.69,118782.0,15.75,15.79,15.68,15.69,118782.0
2025-03-14 12:30:00,15.69,15.82,15.68,15.77,133322.0,15.69,15.82,15.68,15.77,133322.0
2025-03-14 13:00:00,15.77,15.88,15.71,15.72,138347.0,15.77,15.88,15.71,15.72,138347.0
2025-03-14 13:30:00,15.72,15.88,15.62,15.63,153957.0,15.72,15.88,15.62,15.63,153957.0
2025-03-14 14:00:00,15.63,15.68,15.59,15.63,70751.0,15.63,15.68,15.59,15.63,70751.0
2025-03-14 14:30:00,15.62,15.67,15.6,15.65,79459.0,15.62,15.67,15.6,15.65,79459.0
2025-03-14 15:00:00,15.65,15.73,15.65,15.67,76289.0,15.65,15.73,15.65,15.67,76289.0
2025-03-14 15:30:00,15.68,15.71,15.54,15.68,538785.0,15.68,15.71,15.54,15.68,538785.0
2025-03-17 09:30:00,16.0,16.43,15.91,16.31,251257.0,16.0,16.43,15.91,16.31,251257.0
2025-03-17 10:00:00,16.29,16.48,16.17,16.45,172197.0,16.29,16.48,16.17,16.45,172197.0
2025-03-17 10:30:00,16.45,16.52,16.34,16.36,100888.0,16.45,16.52,16.34,16.36,100888.0
2025-03-17 11:00:00,16.37,16.55,16.34,16.4,163985.0,16.37,16.55,16.34,16.4,163985.0
2025-03-17 11:30:00,16.41,16.41,16.24,16.29,84172.0,16.41,16.41,16.24,16.29,84172.0
2025-03-17 12:00:00,16.29,16.39,16.21,16.27,157989.0,16.29,16.39,16.21,16.27,157989.0
2025-03-17 12:30:00,16.27,16.31,16.23,16.28,192872.0,16.27,16.31,16.23,16.28,192872.0
2025-03-17 13:00:00,16.28,16.42,16.25,16.35,146300.0,16.28,16.42,16.25,16.35,146300.0
2025-03-17 13:30:00,16.35,16.38,16.28,16.31,111188.0,16.35,16.38,16.28,16.31,111188.0
2025-03-17 14:00:00,16.31,16.49,16.3,16.42,92157.0,16.31,16.49,16.3,16.42,92157.0
2025-03-17 14:30:00,16.41,16.51,16.35,16.42,150564.0,16.41,16.51,16.35,16.42,150564.0
2025-03-17 15:00:00,16.42,16.43,16.32,16.36,124238.0,16.42,16.43,16.32,16.36,124238.0
2025-03-17 15:30:00,16.36,16.5,16.34,16.4,530067.0,16.36,16.5,16.34,16.4,530067.0
2025-03-18 09:30:00,16.3,16.48,16.17,16.34,108641.0,16.3,16.48,16.17,16.34,108641.0
2025-03-18 10:00:00,16.31,16.36,16.13,16.16,73485.0,16.31,16.36,16.13,16.16,73485.0
2025-03-18 10:30:00,16.17,16.24,16.11,16.14,87766.0,16.17,16.24,16.11,16.14,87766.0
2025-03-18 11:00:00,16.14,16.3,16.09,16.28,85881.0,16.14,16.3,16.09,16.28,85881.0
2025-03-18 11:30:00,16.28,16.39,16.27,16.32,74371.0,16.28,16.39,16.27,16.32,74371.0
2025-03-18 12:00:00,16.32,16.38,16.3,16.35,65244.0,16.32,16.38,16.3,16.35,65244.0
2025-03-18 12:30:00,16.36,16.39,16.29,16.36,72529.0,16.36,16.39,16.29,16.36,72529.0
2025-03-18 13:00:00,16.35,16.44,16.32,16.42,64303.0,16.35,16.44,16.32,16.42,64303.0
2025-03-18 13:30:00,16.41,16.5,16.41,16.46,61979.0,16.41,16.5,16.41,16.46,61979.0
2025-03-18 14:00:00,16.46,16.47,16.39,16.43,78628.0,16.46,16.47,16.39,16.43,78628.0
2025-03-18 14:30:00,16.43,16.54,16.42,16.44,98762.0,16.43,16.54,16.42,16.44,98762.0
2025-03-18 15:00:00,16.44,16.55,16.38,16.54,172038.0,16.44,16.55,16.38,16.54,172038.0
2025-03-18 15:30:00,16.54,16.64,16.53,16.58,577599.0,16.54,16.64,16.53,16.58,577599.0
2025-03-19 09:30:00,16.44,16.73,16.26,16.3,112717.0,16.44,16.73,16.26,16.3,112717.0
2025-03-19 10:00:00,16.3,16.47,16.29,16.37,80629.0,16.3,16.47,16.29,16.37,80629.0
2025-03-19 10:30:00,16.38,16.39,16.29,16.33,69821.0,16.38,16.39,16.29,16.33,69821.0
2025-03-19 11:00:00,16.32,16.38,16.26,16.37,109595.0,16.32,16.38,16.26,16.37,109595.0
2025-03-19 11:30:00,16.36,16.42,16.34,16.37,57812.0,16.36,16.42,16.34,16.37,57812.0
2025-03-19 12:00:00,16.37,16.44,16.34,16.41,66612.0,16.37,16.44,16.34,16.41,66612.0
2025-03-19 12:30:00,16.4,16.48,16.33,16.41,86930.0,16.4,16.48,16.33,16.41,86930.0
2025-03-19 13:00:00,16.41,16.46,16.36,16.44,58408.0,16.41,16.46,16.36,16.44,58408.0
2025-03-19 13:30:00,16.43,16.5,16.41,16.41,58017.0,16.43,16.5,16.41,16.41,58017.0
2025-03-19 14:00:00,16.4,16.55,16.36,16.51,106838.0,16.4,16.55,16.36,16.51,106838.0
2025-03-19 14:30:00,16.51,16.72,16.5,16.64,109399.0,16.51,16.72,16.5,16.64,109399.0
2025-03-19 15:00:00,16.64,16.69,16.44,16.45,122304.0,16.64,16.69,16.44,16.45,122304.0
2025-03-19 15:30:00,16.45,16.64,16.45,16.54,398915.0,16.45,16.64,16.45,16.54,398915.0
2025-03-20 09:30:00,16.3,16.41,16.23,16.35,85383.0,16.3,16.41,16.23,16.35,85383.0
2025-03-20 10:00:00,16.35,16.64,16.34,16.58,133732.0,16.35,16.64,16.34,16.58,133732.0
2025-03-20 10:30:00,16.57,16.59,16.45,16.48,87300.0,16.57,16.59,16.45,16.48,87300.0
2025-03-20 11:00:00,16.48,16.52,16.45,16.52,76148.0,16.48,16.52,16.45,16.52,76148.0
2025-03-20 11:30:00,16.52,16.53,16.35,16.37,92217.0,16.52,16.53,16.35,16.37,92217.0
2025-03-20 12:00:00,16.36,16.4,16.24,16.26,57412.0,16.36,16.4,16.24,16.26,57412.0
2025-03-20 12:30:00,16.23,16.29,16.16,16.19,74114.0,16.23,16.29,16.16,16.19,74114.0
2025-03-20 13:00:00,16.19,16.2,16.09,16.11,60936.0,16.19,16.2,16.09,16.11,60936.0
2025-03-20 13:30:00,16.12,16.22,16.12,16.19,55626.0,16.12,16.22,16.12,16.19,55626.0
2025-03-20 14:00:00,16.19,16.33,16.17,16.27,91949.0,16.19,16.33,16.17,16.27,91949.0
2025-03-20 14:30:00,16.27,16.28,16.18,16.21,67475.0,16.27,16.28,16.18,16.21,67475.0
2025-03-20 15:00:00,16.21,16.25,16.15,16.18,85961.0,16.21,16.25,16.15,16.18,85961.0
2025-03-20 15:30:00,16.18,16.23,16.05,16.05,507020.0,16.18,16.23,16.05,16.05,507020.0
2025-03-21 09:30:00,15.5,15.93,15.38,15.85,345033.0,15.5,15.93,15.38,15.85,345033.0
2025-03-21 10:00:00,15.85,15.85,15.65,15.74,124981.0,15.85,15.85,15.65,15.74,124981.0
2025-03-21 10:30:00,15.74,16.08,15.73,16.05,136539.0,15.74,16.08,15.73,16.05,136539.0
2025-03-21 11:00:00,16.05,16.32,15.99,16.23,301469.0,16.05,16.32,15.99,16.23,301469.0
2025-03-21 11:30:00,16.22,16.3,16.19,16.27,143063.0,16.22,16.3,16.19,16.27,143063.0
2025-03-21 12:00:00,16.27,16.5,16.24,16.46,151316.0,16.27,16.5,16.24,16.46,151316.0
2025-03-21 12:30:00,16.46,16.47,16.39,16.45,99608.0,16.46,16.47,16.39,16.45,99608.0
2025-03-21 13:00:00,16.45,16.52,16.37,16.37,84918.0,16.45,16.52,16.37,16.37,84918.0
2025-03-21 13:30:00,16.37,16.38,16.22,16.22,143523.0,16.37,16.38,16.22,16.22,143523.0
2025-03-21 14:00:00,16.23,16.26,16.08,16.1,192895.0,16.23,16.26,16.08,16.1,192895.0
2025-03-21 14:30:00,16.11,16.16,16.08,16.13,138137.0,16.11,16.16,16.08,16.13,138137.0
2025-03-21 15:00:00,16.14,16.15,16.0,16.02,208434.0,16.14,16.15,16.0,16.02,208434.0
2025-03-21 15:30:00,16.02,16.15,15.95,16.14,762889.0,16.02,16.15,15.95,16.14,762889.0
2025-03-24 09:30:00,16.35,16.38,15.74,15.78,218457.0,16.35,16.38,15.74,15.78,218457.0
2025-03-24 10:00:00,15.8,16.15,15.78,16.1,347390.0,15.8,16.15,15.78,16.1,347390.0
2025-03-24 10:30:00,16.1,16.21,16.02,16.14,155924.0,16.1,16.21,16.02,16.14,155924.0
2025-03-24 11:00:00,16.14,16.18,16.06,16.07,94669.0,16.14,16.18,16.06,16.07,94669.0
2025-03-24 11:30:00,16.06,16.06,15.99,16.03,138329.0,16.06,16.06,15.99,16.03,138329.0
2025-03-24 12:00:00,16.04,16.1,16.0,16.01,118610.0,16.04,16.1,16.0,16.01,118610.0
2025-03-24 12:30:00,16.01,16.07,16.0,16.02,72121.0,16.01,16.07,16.0,16.02,72121.0
2025-03-24 13:00:00,16.02,16.04,15.91,15.97,98004.0,16.02,16.04,15.91,15.97,98004.0
2025-03-24 13:30:00,15.96,16.05,15.96,16.03,110200.0,15.96,16.05,15.96,16.03,110200.0
2025-03-24 14:00:00,16.02,16.03,15.88,15.95,134385.0,16.02,16.03,15.88,15.95,134385.0
2025-03-24 14:30:00,15.95,16.04,15.92,15.99,115026.0,15.95,16.04,15.92,15.99,115026.0
2025-03-24 15:00:00,16.0,16.01,15.94,15.96,137278.0,16.0,16.01,15.94,15.96,137278.0
2025-03-24 15:30:00,15.96,16.04,15.94,16.03,670307.0,15.96,16.04,15.94,16.03,670307.0
2025-03-25 09:30:00,16.06,16.25,16.02,16.18,127101.0,16.06,16.25,16.02,16.18,127101.0
2025-03-25 10:00:00,16.18,16.27,16.09,16.11,105620.0,16.18,16.27,16.09,16.11,105620.0
2025-03-25 10:30:00,16.1,16.18,16.05,16.12,78972.0,16.1,16.18,16.05,16.12,78972.0
2025-03-25 11:00:00,16.13,16.16,16.09,16.09,53594.0,16.13,16.16,16.09,16.09,53594.0
2025-03-25 11:30:00,16.1,16.21,16.0,16.04,75764.0,16.1,16.21,16.0,16.04,75764.0
2025-03-25 12:00:00,16.03,16.09,15.96,15.97,51772.0,16.03,16.09,15.96,15.97,51772.0
2025-03-25 12:30:00,15.97,15.97,15.92,15.94,43597.0,15.97,15.97,15.92,15.94,43597.0
2025-03-25 13:00:00,15.94,15.99,15.91,15.95,109346.0,15.94,15.99,15.91,15.95,109346.0
2025-03-25 13:30:00,15.95,15.98,15.9,15.94,59235.0,15.95,15.98,15.9,15.94,59235.0
2025-03-25 14:00:00,15.94,15.94,15.87,15.92,109690.0,15.94,15.94,15.87,15.92,109690.0
2025-03-25 14:30:00,15.92,15.92,15.85,15.88,86298.0,15.92,15.92,15.85,15.88,86298.0
2025-03-25 15:00:00,15.89,15.96,15.8,15.81,272548.0,15.89,15.96,15.8,15.81,272548.0
2025-03-25 15:30:00,15.81,15.82,15.66,15.68,677895.0,15.81,15.82,15.66,15.68,677895.0
2025-03-26 09:30:00,15.56,15.6,15.26,15.44,132579.0,15.56,15.6,15.26,15.44,132579.0
2025-03-26 10:00:00,15.43,15.52,15.3,15.41,117799.0,15.43,15.52,15.3,15.41,117799.0
2025-03-26 10:30:00,15.4,15.42,15.21,15.23,106224.0,15.4,15.42,15.21,15.23,106224.0
2025-03-26 11:00:00,15.24,15.25,15.06,15.11,403622.0,15.24,15.25,15.06,15.11,403622.0
2025-03-26 11:30:00,15.1,15.12,15.04,15.08,180264.0,15.1,15.12,15.04,15.08,180264.0
2025-03-26 12:00:00,15.09,15.19,15.08,15.11,129449.0,15.09,15.19,15.08,15.11,129449.0
2025-03-26 12:30:00,15.12,15.17,15.09,15.15,123936.0,15.12,15.17,15.09,15.15,123936.0
2025-03-26 13:00:00,15.15,15.2,15.1,15.14,77892.0,15.15,15.2,15.1,15.14,77892.0
2025-03-26 13:30:00,15.14,15.23,15.12,15.2,86308.0,15.14,15.23,15.12,15.2,86308.0
2025-03-26 14:00:00,15.2,15.35,15.19,15.34,290939.0,15.2,15.35,15.19,15.34,290939.0
2025-03-26 14:30:00,15.34,15.41,15.3,15.41,150031.0,15.34,15.41,15.3,15.41,150031.0
2025-03-26 15:00:00,15.41,15.48,15.26,15.28,228449.0,15.41,15.48,15.26,15.28,228449.0
2025-03-26 15:30:00,15.28,15.38,15.25,15.31,849084.0,15.28,15.38,15.25,15.31,849084.0
2025-03-27 09:30:00,15.24,15.25,15.05,15.11,139588.0,15.24,15.25,15.05,15.11,139588.0
2025-03-27 10:00:00,15.13,15.25,15.12,15.2,137043.0,15.13,15.25,15.12,15.2,137043.0
2025-03-27 10:30:00,15.19,15.35,15.18,15.33,260668.0,15.19,15.35,15.18,15.33,260668.0
2025-03-27 11:00:00,15.33,15.44,15.29,15.31,457301.0,15.33,15.44,15.29,15.31,457301.0
2025-03-27 11:30:00,15.31,15.31,15.06,15.14,143286.0,15.31,15.31,15.06,15.14,143286.0
2025-03-27 12:00:00,15.14,15.19,15.07,15.09,154519.0,15.14,15.19,15.07,15.09,154519.0
2025-03-27 12:30:00,15.09,15.17,15.09,15.1,373400.0,15.09,15.17,15.09,15.1,373400.0
2025-03-27 13:00:00,15.11,15.34,15.1,15.27,159416.0,15.11,15.34,15.1,15.27,159416.0
2025-03-27 13:30:00,15.27,15.37,15.27,15.33,102562.0,15.27,15.37,15.27,15.33,102562.0
2025-03-27 14:00:00,15.34,15.38,15.26,15.27,161096.0,15.34,15.38,15.26,15.27,161096.0
2025-03-27 14:30:00,15.27,15.35,15.26,15.29,135870.0,15.27,15.35,15.26,15.29,135870.0
2025-03-27 15:00:00,15.29,15.35,15.26,15.28,143657.0,15.29,15.35,15.26,15.28,143657.0
2025-03-27 15:30:00,15.28,15.29,15.23,15.29,554929.0,15.28,15.29,15.23,15.29,554929.0
2025-03-28 09:30:00,15.06,15.28,14.61,14.67,265993.0,15.06,15.28,14.61,14.67,265993.0
2025-03-28 10:00:00,14.67,14.77,14.48,14.49,204215.0,14.67,14.77,14.48,14.49,204215.0
2025-03-28 10:30:00,14.49,14.55,14.37,14.42,142302.0,14.49,14.55,14.37,14.42,142302.0
2025-03-28 11:00:00,14.42,14.47,14.34,14.46,321574.0,14.42,14.47,14.34,14.46,321574.0
2025-03-28 11:30:00,14.46,14.51,14.37,14.43,234937.0,14.46,14.51,14.37,14.43,234937.0
2025-03-28 12:00:00,14.43,14.51,14.4,14.42,145935.0,14.43,14.51,14.4,14.42,145935.0
2025-03-28 12:30:00,14.42,14.48,14.4,14.41,166339.0,14.42,14.48,14.4,14.41,166339.0
2025-03-28 13:00:00,14.41,14.46,14.35,14.41,238447.0,14.41,14.46,14.35,14.41,238447.0
2025-03-28 13:30:00,14.41,14.54,14.39,14.5,250201.0,14.41,14.54,14.39,14.5,250201.0
2025-03-28 14:00:00,14.5,14.54,14.42,14.43,170425.0,14.5,14.54,14.42,14.43,170425.0
2025-03-28 14:30:00,14.43,14.5,14.42,14.5,206102.0,14.43,14.5,14.42,14.5,206102.0
2025-03-28 15:00:00,14.49,14.51,14.44,14.49,318618.0,14.49,14.51,14.44,14.49,318618.0
2025-03-28 15:30:00,14.49,14.54,14.42,14.53,753172.0,14.49,14.54,14.42,14.53,753172.0
2025-03-31 09:30:00,14.19,14.35,13.9,13.96,350618.0,14.19,14.35,13.9,13.96,350618.0
2025-03-31 10:00:00,13.96,14.13,13.96,14.12,185361.0,13.96,14.13,13.96,14.12,185361.0
2025-03-31 10:30:00,14.12,14.14,14.01,14.08,134272.0,14.12,14.14,14.01,14.08,134272.0
2025-03-31 11:00:00,14.08,14.13,14.04,14.06,104066.0,14.08,14.13,14.04,14.06,104066.0
2025-03-31 11:30:00,14.05,14.07,13.99,14.04,105532.0,14.05,14.07,13.99,14.04,105532.0
2025-03-31 12:00:00,14.04,14.14,13.97,14.14,90199.0,14.04,14.14,13.97,14.14,90199.0
2025-03-31 12:30:00,14.14,14.15,14.08,14.12,76586.0,14.14,14.15,14.08,14.12,76586.0
2025-03-31 13:00:00,14.11,14.11,13.97,14.0,106051.0,14.11,14.11,13.97,14.0,106051.0
2025-03-31 13:30:00,14.0,14.05,13.95,13.95,101605.0,14.0,14.05,13.95,13.95,101605.0
2025-03-31 14:00:00,13.96,14.11,13.95,14.03,117142.0,13.96,14.11,13.95,14.03,117142.0
2025-03-31 14:30:00,14.03,14.08,14.02,14.05,104644.0,14.03,14.08,14.02,14.05,104644.0
2025-03-31 15:00:00,14.06,14.14,14.02,14.04,142324.0,14.06,14.14,14.02,14.04,142324.0
2025-03-31 15:30:00,14.04,14.16,14.0,14.12,841870.0,14.04,14.16,14.0,14.12,841870.0
2025-04-01 09:30:00,14.29,14.3,14.12,14.2,104035.0,14.29,14.3,14.12,14.2,104035.0
2025-04-01 10:00:00,14.2,14.37,14.17,14.31,126858.0,14.2,14.37,14.17,14.31,126858.0
2025-04-01 10:30:00,14.31,14.5,14.28,14.42,148391.0,14.31,14.5,14.28,14.42,148391.0
2025-04-01 11:00:00,14.41,14.46,14.3,14.3,94402.0,14.41,14.46,14.3,14.3,94402.0
2025-04-01 11:30:00,14.31,14.36,14.27,14.31,83104.0,14.31,14.36,14.27,14.31,83104.0
2025-04-01 12:00:00,14.31,14.37,14.27,14.28,87791.0,14.31,14.37,14.27,14.28,87791.0
2025-04-01 12:30:00,14.28,14.36,14.23,14.31,90201.0,14.28,14.36,14.23,14.31,90201.0
2025-04-01 13:00:00,14.3,14.35,14.23,14.25,93616.0,14.3,14.35,14.23,14.25,93616.0
2025-04-01 13:30:00,14.26,14.34,14.25,14.31,74715.0,14.26,14.34,14.25,14.31,74715.0
2025-04-01 14:00:00,14.31,14.31,14.13,14.14,298463.0,14.31,14.31,14.13,14.14,298463.0
2025-04-01 14:30:00,14.15,14.2,14.13,14.16,226788.0,14.15,14.2,14.13,14.16,226788.0
2025-04-01 15:00:00,14.16,14.21,14.14,14.19,151550.0,14.16,14.21,14.14,14.19,151550.0
2025-04-01 15:30:00,14.19,14.33,14.15,14.17,704551.0,14.19,14.33,14.15,14.17,704551.0
2025-04-02 09:30:00,14.0,14.49,14.0,14.3,116301.0,14.0,14.49,14.0,14.3,116301.0
2025-04-02 10:00:00,14.28,14.43,14.27,14.42,65932.0,14.28,14.43,14.27,14.42,65932.0
2025-04-02 10:30:00,14.43,14.7,14.4,14.55,102363.0,14.43,14.7,14.4,14.55,102363.0
2025-04-02 11:00:00,14.54,14.6,14.51,14.58,102138.0,14.54,14.6,14.51,14.58,102138.0
2025-04-02 11:30:00,14.58,14.79,14.57,14.76,133377.0,14.58,14.79,14.57,14.76,133377.0
2025-04-02 12:00:00,14.76,14.85,14.72,14.77,212936.0,14.76,14.85,14.72,14.77,212936.0
2025-04-02 12:30:00,14.77,14.86,14.71,14.79,228639.0,14.77,14.86,14.71,14.79,228639.0
2025-04-02 13:00:00,14.8,14.87,14.76,14.76,314652.0,14.8,14.87,14.76,14.76,314652.0
2025-04-02 13:30:00,14.76,14.77,14.56,14.65,222142.0,14.76,14.77,14.56,14.65,222142.0
2025-04-02 14:00:00,14.64,14.67,14.53,14.53,196373.0,14.64,14.67,14.53,14.53,196373.0
2025-04-02 14:30:00,14.54,14.71,14.54,14.65,108378.0,14.54,14.71,14.54,14.65,108378.0
2025-04-02 15:00:00,14.65,14.75,14.64,14.68,180226.0,14.65,14.75,14.64,14.68,180226.0
2025-04-02 15:30:00,14.67,14.77,14.65,14.73,482302.0,14.67,14.77,14.65,14.73,482302.0
2025-04-03 09:30:00,13.32,13.45,12.7,12.81,970590.0,13.32,13.45,12.7,12.81,970590.0
2025-04-03 10:00:00,12.79,12.81,12.45,12.75,852583.0,12.79,12.81,12.45,12.75,852583.0
2025-04-03 10:30:00,12.75,12.77,12.54,12.64,472660.0,12.75,12.77,12.54,12.64,472660.0
2025-04-03 11:00:00,12.64,12.66,12.45,12.55,452393.0,12.64,12.66,12.45,12.55,452393.0
2025-04-03 11:30:00,12.56,12.75,12.55,12.65,412109.0,12.56,12.75,12.55,12.65,412109.0
2025-04-03 12:00:00,12.64,12.69,12.41,12.55,593684.0,12.64,12.69,12.41,12.55,593684.0
2025-04-03 12:30:00,12.55,12.57,12.3,12.3,506320.0,12.55,12.57,12.3,12.3,506320.0
2025-04-03 13:00:00,12.3,12.41,12.23,12.34,382755.0,12.3,12.41,12.23,12.34,382755.0
2025-04-03 13:30:00,12.34,12.34,12.09,12.15,510376.0,12.34,12.34,12.09,12.15,510376.0
2025-04-03 14:00:00,12.15,12.21,12.07,12.18,406702.0,12.15,12.21,12.07,12.18,406702.0
2025-04-03 14:30:00,12.18,12.47,12.18,12.41,425686.0,12.18,12.47,12.18,12.41,425686.0
2025-04-03 15:00:00,12.4,12.49,12.27,12.37,455984.0,12.4,12.49,12.27,12.37,455984.0
2025-04-03 15:30:00,12.37,12.5,12.29,12.46,1290181.0,12.37,12.5,12.29,12.46,1290181.0
2025-04-04 09:30:00,11.76,11.87,11.53,11.75,541196.0,11.76,11.87,11.53,11.75,541196.0
2025-04-04 10:00:00,11.72,11.74,11.56,11.57,380427.0,11.72,11.74,11.56,11.57,380427.0
2025-04-04 10:30:00,11.57,11.62,11.3,11.5,363448.0,11.57,11.62,11.3,11.5,363448.0
2025-04-04 11:00:00,11.49,13.35,11.47,13.04,1857807.0,11.49,13.35,11.47,13.04,1857807.0
2025-04-04 11:30:00,13.04,13.16,12.65,12.77,1057782.0,13.04,13.16,12.65,12.77,1057782.0
2025-04-04 12:00:00,12.78,12.81,12.54,12.69,443868.0,12.78,12.81,12.54,12.69,443868.0
2025-04-04 12:30:00,12.69,12.71,12.48,12.62,316490.0,12.69,12.71,12.48,12.62,316490.0
2025-04-04 13:00:00,12.61,12.7,12.38,12.49,260438.0,12.61,12.7,12.38,12.49,260438.0
2025-04-04 13:30:00,12.48,12.72,12.36,12.66,531781.0,12.48,12.72,12.36,12.66,531781.0
2025-04-04 14:00:00,12.65,12.68,12.51,12.54,374370.0,12.65,12.68,12.51,12.54,374370.0
2025-04-04 14:30:00,12.54,12.83,12.54,12.77,621469.0,12.54,12.83,12.54,12.77,621469.0
2025-04-04 15:00:00,12.77,13.14,12.73,12.96,748162.0,12.77,13.14,12.73,12.96,748162.0
2025-04-04 15:30:00,12.96,12.99,12.53,12.64,1285485.0,12.96,12.99,12.53,12.64,1285485.0
2025-04-07 09:30:00,11.9,11.96,11.46,11.92,420273.0,11.9,11.96,11.46,11.92,420273.0
2025-04-07 10:00:00,11.91,13.21,11.84,12.24,594877.0,11.91,13.21,11.84,12.24,594877.0
2025-04-07 10:30:00,12.25,12.71,12.09,12.56,297317.0,12.25,12.71,12.09,12.56,297317.0
2025-04-07 11:00:00,12.57,12.62,12.0,12.06,211843.0,12.57,12.62,12.0,12.06,211843.0
2025-04-07 11:30:00,12.08,12.46,12.08,12.32,136878.0,12.08,12.46,12.08,12.32,136878.0
2025-04-07 12:00:00,12.32,12.38,12.15,12.38,169357.0,12.32,12.38,12.15,12.38,169357.0
2025-04-07 12:30:00,12.38,12.47,12.17,12.23,140849.0,12.38,12.47,12.17,12.23,140849.0
2025-04-07 13:00:00,12.22,12.71,12.22,12.53,358084.0,12.22,12.71,12.22,12.53,358084.0
2025-04-07 13:30:00,12.51,12.82,12.49,12.68,345406.0,12.51,12.82,12.49,12.68,345406.0
2025-04-07 14:00:00,12.67,12.71,12.28,12.3,486001.0,12.67,12.71,12.28,12.3,486001.0
2025-04-07 14:30:00,12.31,12.52,12.27,12.3,244817.0,12.31,12.52,12.27,12.3,244817.0
2025-04-07 15:00:00,12.31,12.57,12.31,12.37,188281.0,12.31,12.57,12.31,12.37,188281.0
2025-04-07 15:30:00,12.37,12.55,12.36,12.42,965935.0,12.37,12.55,12.36,12.42,965935.0
2025-04-08 09:30:00,12.79,13.0,12.44,12.73,328224.0,12.79,13.0,12.44,12.73,328224.0
2025-04-08 10:00:00,12.73,12.84,12.6,12.81,178395.0,12.73,12.84,12.6,12.81,178395.0
2025-04-08 10:30:00,12.81,12.87,12.32,12.32,168443.0,12.81,12.87,12.32,12.32,168443.0
2025-04-08 11:00:00,12.31,12.43,12.03,12.16,243048.0,12.31,12.43,12.03,12.16,243048.0
2025-04-08 11:30:00,12.12,12.17,11.98,12.08,185939.0,12.12,12.17,11.98,12.08,185939.0
2025-04-08 12:00:00,12.08,12.16,11.9,11.99,160902.0,12.08,12.16,11.9,11.99,160902.0
2025-04-08 12:30:00,11.99,11.99,11.72,11.73,250388.0,11.99,11.99,11.72,11.73,250388.0
2025-04-08 13:00:00,11.74,11.76,11.43,11.5,250961.0,11.74,11.76,11.43,11.5,250961.0
2025-04-08 13:30:00,11.51,11.69,11.45,11.67,281559.0,11.51,11.69,11.45,11.67,281559.0
2025-04-08 14:00:00,11.66,11.68,11.45,11.46,145797.0,11.66,11.68,11.45,11.46,145797.0
2025-04-08 14:30:00,11.46,11.69,11.46,11.53,240566.0,11.46,11.69,11.46,11.53,240566.0
2025-04-08 15:00:00,11.53,11.54,11.31,11.4,542499.0,11.53,11.54,11.31,11.4,542499.0
2025-04-08 15:30:00,11.39,11.48,11.16,11.47,1049227.0,11.39,11.48,11.16,11.47,1049227.0
2025-04-09 09:30:00,11.22,11.88,11.22,11.83,446766.0,11.22,11.88,11.22,11.83,446766.0
2025-04-09 10:00:00,11.83,11.93,11.66,11.74,294120.0,11.83,11.93,11.66,11.74,294120.0
2025-04-09 10:30:00,11.74,11.88,11.48,11.49,237494.0,11.74,11.88,11.48,11.49,237494.0
2025-04-09 11:00:00,11.48,11.64,11.48,11.61,247324.0,11.48,11.64,11.48,11.61,247324.0
2025-04-09 11:30:00,11.61,11.64,11.4,11.44,237882.0,11.61,11.64,11.4,11.44,237882.0
2025-04-09 12:00:00,11.44,11.62,11.41,11.52,181064.0,11.44,11.62,11.41,11.52,181064.0
2025-04-09 12:30:00,11.51,11.64,11.48,11.58,130492.0,11.51,11.64,11.48,11.58,130492.0
2025-04-09 13:00:00,11.57,12.75,11.47,12.44,383170.0,11.57,12.75,11.47,12.44,383170.0
2025-04-09 13:30:00,12.47,13.33,12.42,13.28,1043222.0,12.47,13.33,12.42,13.28,1043222.0
2025-04-09 14:00:00,13.29,13.86,13.23,13.86,689202.0,13.29,13.86,13.23,13.86,689202.0
2025-04-09 14:30:00,13.85,13.95,13.47,13.52,634737.0,13.85,13.95,13.47,13.52,634737.0
2025-04-09 15:00:00,13.52,13.83,13.51,13.66,459988.0,13.52,13.83,13.51,13.66,459988.0
2025-04-09 15:30:00,13.67,14.02,13.56,13.64,1554961.0,13.67,14.02,13.56,13.64,1554961.0
2025-04-10 09:30:00,13.17,13.29,12.36,12.37,360231.0,13.17,13.29,12.36,12.37,360231.0
2025-04-10 10:00:00,12.39,12.69,12.24,12.43,270336.0,12.39,12.69,12.24,12.43,270336.0
2025-04-10 10:30:00,12.43,12.69,12.43,12.48,159265.0,12.43,12.69,12.43,12.48,159265.0
2025-04-10 11:00:00,12.48,12.69,12.45,12.46,199391.0,12.48,12.69,12.45,12.46,199391.0
2025-04-10 11:30:00,12.47,12.55,12.31,12.4,353466.0,12.47,12.55,12.31,12.4,353466.0
2025-04-10 12:00:00,12.41,12.56,12.22,12.27,222886.0,12.41,12.56,12.22,12.27,222886.0
2025-04-10 12:30:00,12.28,12.6,12.28,12.51,183240.0,12.28,12.6,12.28,12.51,183240.0
2025-04-10 13:00:00,12.49,12.69,12.24,12.46,187321.0,12.49,12.69,12.24,12.46,187321.0
2025-04-10 13:30:00,12.45,12.59,12.36,12.51,112006.0,12.45,12.59,12.36,12.51,112006.0
2025-04-10 14:00:00,12.5,12.61,12.3,12.59,197758.0,12.5,12.61,12.3,12.59,197758.0
2025-04-10 14:30:00,12.59,12.62,12.24,12.34,293992.0,12.59,12.62,12.24,12.34,293992.0
2025-04-10 15:00:00,12.33,12.58,12.27,12.34,182944.0,12.33,12.58,12.27,12.34,182944.0
2025-04-10 15:30:00,12.35,12.45,12.24,12.38,973890.0,12.35,12.45,12.24,12.38,973890.0
2025-04-11 09:30:00,12.03,12.32,11.76,11.86,352023.0,12.03,12.32,11.76,11.86,352023.0
2025-04-11 10:00:00,11.84,11.87,11.5,11.51,335333.0,11.84,11.87,11.5,11.51,335333.0
2025-04-11 10:30:00,11.51,11.59,11.39,11.4,342064.0,11.51,11.59,11.39,11.4,342064.0
2025-04-11 11:00:00,11.4,11.54,11.26,11.38,360260.0,11.4,11.54,11.26,11.38,360260.0
2025-04-11 11:30:00,11.38,11.42,11.28,11.37,283118.0,11.38,11.42,11.28,11.37,283118.0
2025-04-11 12:00:00,11.38,11.45,11.35,11.44,212724.0,11.38,11.45,11.35,11.44,212724.0
2025-04-11 12:30:00,11.44,11.72,11.44,11.65,244317.0,11.44,11.72,11.44,11.65,244317.0
2025-04-11 13:00:00,11.67,11.69,11.47,11.48,244044.0,11.67,11.69,11.47,11.48,244044.0
2025-04-11 13:30:00,11.48,11.9,11.45,11.68,350413.0,11.48,11.9,11.45,11.68,350413.0
2025-04-11 14:00:00,11.68,11.72,11.57,11.65,192754.0,11.68,11.72,11.57,11.65,192754.0
2025-04-11 14:30:00,11.65,11.66,11.56,11.57,199100.0,11.65,11.66,11.56,11.57,199100.0
2025-04-11 15:00:00,11.58,11.77,11.57,11.75,356931.0,11.58,11.77,11.57,11.75,356931.0
2025-04-11 15:30:00,11.76,11.86,11.68,11.83,763656.0,11.76,11.86,11.68,11.83,763656.0
2025-04-14 09:30:00,12.17,12.17,11.43,11.55,375700.0,12.17,12.17,11.43,11.55,375700.0
2025-04-14 10:00:00,11.54,11.75,11.48,11.66,290167.0,11.54,11.75,11.48,11.66,290167.0
2025-04-14 10:30:00,11.68,11.69,11.57,11.67,270406.0,11.68,11.69,11.57,11.67,270406.0
2025-04-14 11:00:00,11.67,11.69,11.4,11.46,386961.0,11.67,11.69,11.4,11.46,386961.0
2025-04-14 11:30:00,11.46,11.5,11.17,11.17,411887.0,11.46,11.5,11.17,11.17,411887.0
2025-04-14 12:00:00,11.16,11.26,11.08,11.13,329450.0,11.16,11.26,11.08,11.13,329450.0
2025-04-14 12:30:00,11.13,11.25,11.09,11.12,209468.0,11.13,11.25,11.09,11.12,209468.0
2025-04-14 13:00:00,11.12,11.29,11.09,11.19,220871.0,11.12,11.29,11.09,11.19,220871.0
2025-04-14 13:30:00,11.2,11.26,11.15,11.21,159237.0,11.2,11.26,11.15,11.21,159237.0
2025-04-14 14:00:00,11.22,11.26,11.17,11.26,184818.0,11.22,11.26,11.17,11.26,184818.0
2025-04-14 14:30:00,11.25,11.35,11.21,11.32,195787.0,11.25,11.35,11.21,11.32,195787.0
2025-04-14 15:00:00,11.32,11.38,11.29,11.33,227349.0,11.32,11.38,11.29,11.33,227349.0
2025-04-14 15:30:00,11.33,11.39,11.28,11.38,851825.0,11.33,11.39,11.28,11.38,851825.0
2025-04-15 09:30:00,11.48,11.66,11.42,11.58,262422.0,11.48,11.66,11.42,11.58,262422.0
2025-04-15 10:00:00,11.57,11.66,11.43,11.47,189669.0,11.57,11.66,11.43,11.47,189669.0
2025-04-15 10:30:00,11.47,11.53,11.33,11.34,167014.0,11.47,11.53,11.33,11.34,167014.0
2025-04-15 11:00:00,11.34,11.45,11.31,11.43,202468.0,11.34,11.45,11.31,11.43,202468.0
2025-04-15 11:30:00,11.43,11.48,11.35,11.39,192668.0,11.43,11.48,11.35,11.39,192668.0
2025-04-15 12:00:00,11.39,11.48,11.37,11.43,149912.0,11.39,11.48,11.37,11.43,149912.0
2025-04-15 12:30:00,11.43,11.44,11.3,11.34,107920.0,11.43,11.44,11.3,11.34,107920.0
2025-04-15 13:00:00,11.34,11.4,11.2,11.2,127264.0,11.34,11.4,11.2,11.2,127264.0
2025-04-15 13:30:00,11.21,11.28,11.18,11.21,145563.0,11.21,11.28,11.18,11.21,145563.0
2025-04-15 14:00:00,11.21,11.27,11.2,11.25,126816.0,11.21,11.27,11.2,11.25,126816.0
2025-04-15 14:30:00,11.25,11.32,11.24,11.28,104361.0,11.25,11.32,11.24,11.28,104361.0
2025-04-15 15:00:00,11.28,11.28,11.23,11.28,138609.0,11.28,11.28,11.23,11.28,138609.0
2025-04-15 15:30:00,11.28,11.29,11.21,11.22,629403.0,11.28,11.29,11.21,11.22,629403.0
2025-04-16 09:30:00,11.27,11.4,11.06,11.12,154086.0,11.27,11.4,11.06,11.12,154086.0
2025-04-16 10:00:00,11.12,11.26,11.09,11.12,100297.0,11.12,11.26,11.09,11.12,100297.0
2025-04-16 10:30:00,11.12,11.15,11.06,11.12,171916.0,11.12,11.15,11.06,11.12,171916.0
2025-04-16 11:00:00,11.12,11.25,11.11,11.22,73615.0,11.12,11.25,11.11,11.22,73615.0
2025-04-16 11:30:00,11.21,11.26,11.13,11.16,92935.0,11.21,11.26,11.13,11.16,92935.0
2025-04-16 12:00:00,11.16,11.34,11.15,11.26,108435.0,11.16,11.34,11.15,11.26,108435.0
2025-04-16 12:30:00,11.27,11.29,11.19,11.22,62626.0,11.27,11.29,11.19,11.22,62626.0
2025-04-16 13:00:00,11.22,11.35,11.2,11.32,98710.0,11.22,11.35,11.2,11.32,98710.0
2025-04-16 13:30:00,11.32,11.32,11.11,11.12,114526.0,11.32,11.32,11.11,11.12,114526.0
2025-04-16 14:00:00,11.12,11.24,11.08,11.18,124575.0,11.12,11.24,11.08,11.18,124575.0
2025-04-16 14:30:00,11.18,11.18,11.04,11.04,106625.0,11.18,11.18,11.04,11.04,106625.0
2025-04-16 15:00:00,11.05,11.12,11.0,11.09,145821.0,11.05,11.12,11.0,11.09,145821.0
2025-04-16 15:30:00,11.09,11.2,11.07,11.14,547782.0,11.09,11.2,11.07,11.14,547782.0
2025-04-17 09:30:00,11.07,11.47,11.06,11.3,209025.0,11.07,11.47,11.06,11.3,209025.0
2025-04-17 10:00:00,11.29,11.38,11.2,11.23,170652.0,11.29,11.38,11.2,11.23,170652.0
2025-04-17 10:30:00,11.22,11.29,11.16,11.17,271773.0,11.22,11.29,11.16,11.17,271773.0
2025-04-17 11:00:00,11.17,11.4,11.17,11.35,225784.0,11.17,11.4,11.17,11.35,225784.0
2025-04-17 11:30:00,11.35,11.46,11.34,11.38,82999.0,11.35,11.46,11.34,11.38,82999.0
2025-04-17 12:00:00,11.38,11.6,11.34,11.56,194583.0,11.38,11.6,11.34,11.56,194583.0
2025-04-17 12:30:00,11.57,11.68,11.55,11.64,199454.0,11.57,11.68,11.55,11.64,199454.0
2025-04-17 13:00:00,11.65,11.66,11.56,11.59,124495.0,11.65,11.66,11.56,11.59,124495.0
2025-04-17 13:30:00,11.59,11.79,11.59,11.74,139711.0,11.59,11.79,11.59,11.74,139711.0
2025-04-17 14:00:00,11.73,11.78,11.7,11.74,133989.0,11.73,11.78,11.7,11.74,133989.0
2025-04-17 14:30:00,11.74,11.81,11.65,11.66,240701.0,11.74,11.81,11.65,11.66,240701.0
2025-04-17 15:00:00,11.66,11.76,11.65,11.72,171996.0,11.66,11.76,11.65,11.72,171996.0
2025-04-17 15:30:00,11.73,11.93,11.7,11.92,1157849.0,11.73,11.93,11.7,11.92,1157849.0
2025-04-21 09:30:00,11.75,11.83,11.66,11.71,97549.0,11.75,11.83,11.66,11.71,97549.0
2025-04-21 10:00:00,11.69,11.96,11.68,11.87,387634.0,11.69,11.96,11.68,11.87,387634.0
2025-04-21 10:30:00,11.87,11.88,11.74,11.77,104774.0,11.87,11.88,11.74,11.77,104774.0
2025-04-21 11:00:00,11.77,11.77,11.52,11.54,174058.0,11.77,11.77,11.52,11.54,174058.0
2025-04-21 11:30:00,11.53,11.53,11.38,11.48,127962.0,11.53,11.53,11.38,11.48,127962.0
2025-04-21 12:00:00,11.48,11.52,11.45,11.49,43198.0,11.48,11.52,11.45,11.49,43198.0
2025-04-21 12:30:00,11.49,11.54,11.43,11.44,64523.0,11.49,11.54,11.43,11.44,64523.0
2025-04-21 13:00:00,11.44,11.46,11.38,11.39,83567.0,11.44,11.46,11.38,11.39,83567.0
2025-04-21 13:30:00,11.38,11.49,11.38,11.49,121850.0,11.38,11.49,11.38,11.49,121850.0
2025-04-21 14:00:00,11.48,11.54,11.48,11.49,50198.0,11.48,11.54,11.48,11.49,50198.0
2025-04-21 14:30:00,11.49,11.51,11.38,11.38,101912.0,11.49,11.51,11.38,11.38,101912.0
2025-04-21 15:00:00,11.38,11.41,11.21,11.37,560732.0,11.38,11.41,11.21,11.37,560732.0
2025-04-21 15:30:00,11.37,11.5,11.36,11.46,964392.0,11.37,11.5,11.36,11.46,964392.0
2025-04-22 09:30:00,11.61,11.66,11.38,11.45,248965.0,11.61,11.66,11.38,11.45,248965.0
2025-04-22 10:00:00,11.46,11.55,11.39,11.44,163643.0,11.46,11.55,11.39,11.44,163643.0
2025-04-22 10:30:00,11.45,11.49,11.38,11.44,177090.0,11.45,11.49,11.38,11.44,177090.0
2025-04-22 11:00:00,11.44,11.63,11.44,11.56,216936.0,11.44,11.63,11.44,11.56,216936.0
2025-04-22 11:30:00,11.57,11.58,11.39,11.52,179403.0,11.57,11.58,11.39,11.52,179403.0
2025-04-22 12:00:00,11.52,11.82,11.52,11.79,324714.0,11.52,11.82,11.52,11.79,324714.0
2025-04-22 12:30:00,11.78,11.78,11.67,11.69,121360.0,11.78,11.78,11.67,11.69,121360.0
2025-04-22 13:00:00,11.7,11.74,11.44,11.46,182108.0,11.7,11.74,11.44,11.46,182108.0
2025-04-22 13:30:00,11.46,11.51,11.42,11.44,128633.0,11.46,11.51,11.42,11.44,128633.0
2025-04-22 14:00:00,11.44,11.62,11.44,11.6,122393.0,11.44,11.62,11.44,11.6,122393.0
2025-04-22 14:30:00,11.6,11.62,11.53,11.55,124720.0,11.6,11.62,11.53,11.55,124720.0
2025-04-22 15:00:00,11.54,11.57,11.48,11.53,126666.0,11.54,11.57,11.48,11.53,126666.0
2025-04-22 15:30:00,11.53,11.59,11.48,11.58,674062.0,11.53,11.59,11.48,11.58,674062.0
2025-04-23 09:30:00,12.25,12.68,12.13,12.36,529974.0,12.25,12.68,12.13,12.36,529974.0
2025-04-23 10:00:00,12.39,12.47,12.06,12.09,197362.0,12.39,12.47,12.06,12.09,197362.0
2025-04-23 10:30:00,12.08,12.16,11.88,11.89,203347.0,12.08,12.16,11.88,11.89,203347.0
2025-04-23 11:00:00,11.9,11.95,11.75,11.77,165938.0,11.9,11.95,11.75,11.77,165938.0
2025-04-23 11:30:00,11.77,11.78,11.65,11.69,166050.0,11.77,11.78,11.65,11.69,166050.0
2025-04-23 12:00:00,11.7,11.74,11.61,11.72,92427.0,11.7,11.74,11.61,11.72,92427.0
2025-04-23 12:30:00,11.73,11.78,11.69,11.74,64897.0,11.73,11.78,11.69,11.74,64897.0
2025-04-23 13:00:00,11.74,11.81,11.61,11.76,111913.0,11.74,11.81,11.61,11.76,111913.0
2025-04-23 13:30:00,11.76,11.79,11.7,11.77,54583.0,11.76,11.79,11.7,11.77,54583.0
2025-04-23 14:00:00,11.76,11.82,11.71,11.77,98929.0,11.76,11.82,11.71,11.77,98929.0
2025-04-23 14:30:00,11.78,11.82,11.72,11.78,88799.0,11.78,11.82,11.72,11.78,88799.0
2025-04-23 15:00:00,11.78,11.81,11.66,11.67,142725.0,11.78,11.81,11.66,11.67,142725.0
2025-04-23 15:30:00,11.68,11.74,11.63,11.63,374314.0,11.68,11.74,11.63,11.63,374314.0
2025-04-24 09:30:00,11.7,11.77,11.47,11.76,123320.0,11.7,11.77,11.47,11.76,123320.0
2025-04-24 10:00:00,11.76,11.86,11.7,11.84,129073.0,11.76,11.86,11.7,11.84,129073.0
2025-04-24 10:30:00,11.84,11.94,11.78,11.81,138633.0,11.84,11.94,11.78,11.81,138633.0
2025-04-24 11:00:00,11.83,11.92,11.81,11.84,85127.0,11.83,11.92,11.81,11.84,85127.0
2025-04-24 11:30:00,11.84,11.89,11.77,11.87,72019.0,11.84,11.89,11.77,11.87,72019.0
2025-04-24 12:00:00,11.87,11.97,11.86,11.94,84853.0,11.87,11.97,11.86,11.94,84853.0
2025-04-24 12:30:00,11.94,12.0,11.93,11.96,110240.0,11.94,12.0,11.93,11.96,110240.0
2025-04-24 13:00:00,11.96,11.98,11.92,11.93,92243.0,11.96,11.98,11.92,11.93,92243.0
2025-04-24 13:30:00,11.93,12.05,11.93,12.04,95407.0,11.93,12.05,11.93,12.04,95407.0
2025-04-24 14:00:00,12.04,12.04,11.93,11.95,61409.0,12.04,12.04,11.93,11.95,61409.0
2025-04-24 14:30:00,11.95,12.11,11.94,12.05,127750.0,11.95,12.11,11.94,12.05,127750.0
2025-04-24 15:00:00,12.04,12.08,11.93,11.94,128402.0,12.04,12.08,11.93,11.94,128402.0
2025-04-24 15:30:00,11.94,12.11,11.93,12.01,452952.0,11.94,12.11,11.93,12.01,452952.0
2025-04-25 09:30:00,11.87,11.89,11.7,11.74,80319.0,11.87,11.89,11.7,11.74,80319.0
2025-04-25 10:00:00,11.78,11.8,11.61,11.65,179746.0,11.78,11.8,11.61,11.65,179746.0
2025-04-25 10:30:00,11.64,11.78,11.61,11.78,67663.0,11.64,11.78,11.61,11.78,67663.0
2025-04-25 11:00:00,11.78,11.82,11.73,11.73,78543.0,11.78,11.82,11.73,11.73,78543.0
2025-04-25 11:30:00,11.72,11.73,11.66,11.68,58508.0,11.72,11.73,11.66,11.68,58508.0
2025-04-25 12:00:00,11.68,11.75,11.68,11.7,35760.0,11.68,11.75,11.68,11.7,35760.0
2025-04-25 12:30:00,11.7,11.74,11.69,11.73,25352.0,11.7,11.74,11.69,11.73,25352.0
2025-04-25 13:00:00,11.73,11.85,11.73,11.81,74997.0,11.73,11.85,11.73,11.81,74997.0
2025-04-25 13:30:00,11.81,11.83,11.63,11.65,86051.0,11.81,11.83,11.63,11.65,86051.0
2025-04-25 14:00:00,11.66,11.71,11.63,11.7,79167.0,11.66,11.71,11.63,11.7,79167.0
2025-04-25 14:30:00,11.7,11.75,11.69,11.71,44005.0,11.7,11.75,11.69,11.71,44005.0
2025-04-25 15:00:00,11.71,11.8,11.71,11.79,73878.0,11.71,11.8,11.71,11.79,73878.0
2025-04-25 15:30:00,11.78,11.83,11.72,11.73,414872.0,11.78,11.83,11.72,11.73,414872.0
2025-04-28 09:30:00,11.85,12.88,11.8,12.7,775375.0,11.85,12.88,11.8,12.7,775375.0
2025-04-28 10:00:00,12.7,12.96,12.66,12.84,459274.0,12.7,12.96,12.66,12.84,459274.0
2025-04-28 10:30:00,12.86,12.9,12.74,12.83,258289.0,12.86,12.9,12.74,12.83,258289.0
2025-04-28 11:00:00,12.83,12.89,12.65,12.67,242497.0,12.83,12.89,12.65,12.67,242497.0
2025-04-28 11:30:00,12.67,12.8,12.62,12.75,226694.0,12.67,12.8,12.62,12.75,226694.0
2025-04-28 12:00:00,12.75,12.75,12.61,12.66,130778.0,12.75,12.75,12.61,12.66,130778.0
2025-04-28 12:30:00,12.66,12.74,12.62,12.68,154871.0,12.66,12.74,12.62,12.68,154871.0
2025-04-28 13:00:00,12.69,12.7,12.57,12.58,222434.0,12.69,12.7,12.57,12.58,222434.0
2025-04-28 13:30:00,12.58,12.66,12.58,12.65,186197.0,12.58,12.66,12.58,12.65,186197.0
2025-04-28 14:00:00,12.65,12.71,12.63,12.69,109912.0,12.65,12.71,12.63,12.69,109912.0
2025-04-28 14:30:00,12.69,12.72,12.66,12.7,124589.0,12.69,12.72,12.66,12.7,124589.0
2025-04-28 15:00:00,12.7,12.79,12.7,12.73,177776.0,12.7,12.79,12.7,12.73,177776.0
2025-04-28 15:30:00,12.74,12.99,12.71,12.96,1049740.0,12.74,12.99,12.71,12.96,1049740.0
2025-04-29 09:30:00,12.93,12.93,12.44,12.45,190456.0,12.93,12.93,12.44,12.45,190456.0
2025-04-29 10:00:00,12.44,12.62,12.43,12.51,274856.0,12.44,12.62,12.43,12.51,274856.0
2025-04-29 10:30:00,12.5,12.61,12.48,12.55,154087.0,12.5,12.61,12.48,12.55,154087.0
2025-04-29 11:00:00,12.55,12.66,12.52,12.63,128412.0,12.55,12.66,12.52,12.63,128412.0
2025-04-29 11:30:00,12.62,12.66,12.57,12.61,105505.0,12.62,12.66,12.57,12.61,105505.0
2025-04-29 12:00:00,12.62,12.72,12.61,12.66,61550.0,12.62,12.72,12.61,12.66,61550.0
2025-04-29 12:30:00,12.66,12.7,12.57,12.6,99364.0,12.66,12.7,12.57,12.6,99364.0
2025-04-29 13:00:00,12.6,12.65,12.56,12.64,92108.0,12.6,12.65,12.56,12.64,92108.0
2025-04-29 13:30:00,12.64,12.72,12.62,12.7,108748.0,12.64,12.72,12.62,12.7,108748.0
2025-04-29 14:00:00,12.7,12.74,12.66,12.68,124082.0,12.7,12.74,12.66,12.68,124082.0
2025-04-29 14:30:00,12.69,12.74,12.66,12.73,113753.0,12.69,12.74,12.66,12.73,113753.0
2025-04-29 15:00:00,12.72,12.74,12.66,12.68,130997.0,12.72,12.74,12.66,12.68,130997.0
2025-04-29 15:30:00,12.69,12.82,12.64,12.79,668083.0,12.69,12.82,12.64,12.79,668083.0
2025-04-30 09:30:00,12.34,12.38,11.89,12.03,268468.0,12.34,12.38,11.89,12.03,268468.0
2025-04-30 10:00:00,12.05,12.17,12.04,12.12,162348.0,12.05,12.17,12.04,12.12,162348.0
2025-04-30 10:30:00,12.11,12.16,12.01,12.07,193981.0,12.11,12.16,12.01,12.07,193981.0
2025-04-30 11:00:00,12.07,12.28,12.06,12.2,121453.0,12.07,12.28,12.06,12.2,121453.0
2025-04-30 11:30:00,12.19,12.25,12.17,12.23,73640.0,12.19,12.25,12.17,12.23,73640.0
2025-04-30 12:00:00,12.23,12.27,12.13,12.13,56212.0,12.23,12.27,12.13,12.13,56212.0
2025-04-30 12:30:00,12.13,12.22,12.12,12.18,60283.0,12.13,12.22,12.12,12.18,60283.0
2025-04-30 13:00:00,12.18,12.22,12.15,12.2,65696.0,12.18,12.22,12.15,12.2,65696.0
2025-04-30 13:30:00,12.19,12.24,12.18,12.21,63872.0,12.19,12.24,12.18,12.21,63872.0
2025-04-30 14:00:00,12.2,12.31,12.18,12.29,101609.0,12.2,12.31,12.18,12.29,101609.0
2025-04-30 14:30:00,12.29,12.31,12.21,12.22,91918.0,12.29,12.31,12.21,12.22,91918.0
2025-04-30 15:00:00,12.21,12.26,12.19,12.2,122880.0,12.21,12.26,12.19,12.2,122880.0
2025-04-30 15:30:00,12.2,12.32,12.17,12.26,508618.0,12.2,12.32,12.17,12.26,508618.0
2025-05-01 09:30:00,12.47,12.68,12.29,12.48,147376.0,12.47,12.68,12.29,12.48,147376.0
2025-05-01 10:00:00,12.51,12.69,12.5,12.64,105669.0,12.51,12.69,12.5,12.64,105669.0
2025-05-01 10:30:00,12.64,12.72,12.59,12.64,67320.0,12.64,12.72,12.59,12.64,67320.0
2025-05-01 11:00:00,12.63,12.68,12.6,12.66,38283.0,12.63,12.68,12.6,12.66,38283.0
2025-05-01 11:30:00,12.66,12.67,12.44,12.45,44437.0,12.66,12.67,12.44,12.45,44437.0
2025-05-01 12:00:00,12.44,12.47,12.38,12.44,48676.0,12.44,12.47,12.38,12.44,48676.0
2025-05-01 12:30:00,12.43,12.46,12.38,12.41,63439.0,12.43,12.46,12.38,12.41,63439.0
2025-05-01 13:00:00,12.41,12.48,12.4,12.48,110535.0,12.41,12.48,12.4,12.48,110535.0
2025-05-01 13:30:00,12.48,12.5,12.41,12.42,54700.0,12.48,12.5,12.41,12.42,54700.0
2025-05-01 14:00:00,12.42,12.45,12.37,12.42,59390.0,12.42,12.45,12.37,12.42,59390.0
2025-05-01 14:30:00,12.42,12.46,12.39,12.4,89985.0,12.42,12.46,12.39,12.4,89985.0
2025-05-01 15:00:00,12.4,12.46,12.37,12.45,102447.0,12.4,12.46,12.37,12.45,102447.0
2025-05-01 15:30:00,12.45,12.48,12.37,12.43,449028.0,12.45,12.48,12.37,12.43,449028.0
2025-05-02 09:30:00,12.62,13.05,12.61,12.8,204778.0,12.62,13.05,12.61,12.8,204778.0
2025-05-02 10:00:00,12.79,13.01,12.79,12.94,124279.0,12.79,13.01,12.79,12.94,124279.0
2025-05-02 10:30:00,12.94,12.95,12.78,12.81,118195.0,12.94,12.95,12.78,12.81,118195.0
2025-05-02 11:00:00,12.81,12.83,12.62,12.63,90070.0,12.81,12.83,12.62,12.63,90070.0
2025-05-02 11:30:00,12.63,12.75,12.62,12.7,94735.0,12.63,12.75,12.62,12.7,94735.0
2025-05-02 12:00:00,12.7,13.03,12.69,12.99,123725.0,12.7,13.03,12.69,12.99,123725.0
2025-05-02 12:30:00,12.99,13.11,12.99,13.02,133033.0,12.99,13.11,12.99,13.02,133033.0
2025-05-02 13:00:00,13.02,13.07,12.99,13.04,82190.0,13.02,13.07,12.99,13.04,82190.0
2025-05-02 13:30:00,13.04,13.1,12.99,13.03,96173.0,13.04,13.1,12.99,13.03,96173.0
2025-05-02 14:00:00,13.03,13.06,13.0,13.03,84911.0,13.03,13.06,13.0,13.03,84911.0
2025-05-02 14:30:00,13.03,13.03,12.94,12.94,83404.0,13.03,13.03,12.94,12.94,83404.0
2025-05-02 15:00:00,12.95,12.99,12.93,12.99,143268.0,12.95,12.99,12.93,12.99,143268.0
2025-05-02 15:30:00,12.98,13.04,12.9,12.99,519450.0,12.98,13.04,12.9,12.99,519450.0
2025-05-05 09:30:00,12.84,12.89,12.46,12.51,334990.0,12.84,12.89,12.46,12.51,334990.0
2025-05-05 10:00:00,12.52,12.67,12.51,12.67,387933.0,12.52,12.67,12.51,12.67,387933.0
2025-05-05 10:30:00,12.67,12.77,12.49,12.54,261030.0,12.67,12.77,12.49,12.54,261030.0
2025-05-05 11:00:00,12.54,12.56,12.35,12.37,230217.0,12.54,12.56,12.35,12.37,230217.0
2025-05-05 11:30:00,12.37,12.39,12.3,12.34,274512.0,12.37,12.39,12.3,12.34,274512.0
2025-05-05 12:00:00,12.33,12.38,12.24,12.27,269701.0,12.33,12.38,12.24,12.27,269701.0
2025-05-05 12:30:00,12.27,12.29,12.2,12.2,202368.0,12.27,12.29,12.2,12.2,202368.0
2025-05-05 13:00:00,12.21,12.25,12.14,12.16,154575.0,12.21,12.25,12.14,12.16,154575.0
2025-05-05 13:30:00,12.15,12.25,12.15,12.23,145669.0,12.15,12.25,12.15,12.23,145669.0
2025-05-05 14:00:00,12.24,12.38,12.23,12.32,248400.0,12.24,12.38,12.23,12.32,248400.0
2025-05-05 14:30:00,12.32,12.34,12.29,12.32,136285.0,12.32,12.34,12.29,12.32,136285.0
2025-05-05 15:00:00,12.32,12.32,12.2,12.21,245207.0,12.32,12.32,12.2,12.21,245207.0
2025-05-05 15:30:00,12.21,12.23,12.01,12.03,805598.0,12.21,12.23,12.01,12.03,805598.0
2025-05-06 09:30:00,11.8,11.96,11.69,11.76,325598.0,11.8,11.96,11.69,11.76,325598.0
2025-05-06 10:00:00,11.76,11.85,11.69,11.79,215044.0,11.76,11.85,11.69,11.79,215044.0
2025-05-06 10:30:00,11.8,11.83,11.7,11.71,117256.0,11.8,11.83,11.7,11.71,117256.0
2025-05-06 11:00:00,11.71,11.8,11.68,11.78,112915.0,11.71,11.8,11.68,11.78,112915.0
2025-05-06 11:30:00,11.78,11.79,11.68,11.69,258682.0,11.78,11.79,11.68,11.69,258682.0
2025-05-06 12:00:00,11.7,11.79,11.67,11.69,148854.0,11.7,11.79,11.67,11.69,148854.0
2025-05-06 12:30:00,11.69,11.71,11.54,11.57,158943.0,11.69,11.71,11.54,11.57,158943.0
2025-05-06 13:00:00,11.57,11.61,11.48,11.5,166682.0,11.57,11.61,11.48,11.5,166682.0
2025-05-06 13:30:00,11.5,11.5,11.38,11.45,204798.0,11.5,11.5,11.38,11.45,204798.0
2025-05-06 14:00:00,11.44,11.52,11.4,11.49,184019.0,11.44,11.52,11.4,11.49,184019.0
2025-05-06 14:30:00,11.48,11.51,11.44,11.46,132072.0,11.48,11.51,11.44,11.46,132072.0
2025-05-06 15:00:00,11.46,11.56,11.46,11.55,151791.0,11.46,11.56,11.46,11.55,151791.0
2025-05-06 15:30:00,11.55,11.73,11.54,11.71,662496.0,11.55,11.73,11.54,11.71,662496.0
2025-05-07 09:30:00,11.96,12.21,11.85,12.11,369619.0,11.96,12.21,11.85,12.11,369619.0
2025-05-07 10:00:00,12.12,12.12,11.93,12.02,191227.0,12.12,12.12,11.93,12.02,191227.0
2025-05-07 10:30:00,12.02,12.08,11.98,12.02,179704.0,12.02,12.08,11.98,12.02,179704.0
2025-05-07 11:00:00,12.02,12.02,11.88,11.92,144025.0,12.02,12.02,11.88,11.92,144025.0
2025-05-07 11:30:00,11.92,11.98,11.91,11.92,80065.0,11.92,11.98,11.91,11.92,80065.0
2025-05-07 12:00:00,11.92,11.93,11.86,11.86,60090.0,11.92,11.93,11.86,11.86,60090.0
2025-05-07 12:30:00,11.87,11.94,11.85,11.93,69795.0,11.87,11.94,11.85,11.93,69795.0
2025-05-07 13:00:00,11.94,11.96,11.89,11.89,40136.0,11.94,11.96,11.89,11.89,40136.0
2025-05-07 13:30:00,11.88,11.9,11.75,11.78,83250.0,11.88,11.9,11.75,11.78,83250.0
2025-05-07 14:00:00,11.79,11.81,11.65,11.78,105957.0,11.79,11.81,11.65,11.78,105957.0
2025-05-07 14:30:00,11.78,11.87,11.72,11.8,107678.0,11.78,11.87,11.72,11.8,107678.0
2025-05-07 15:00:00,11.79,11.81,11.71,11.71,81591.0,11.79,11.81,11.71,11.71,81591.0
2025-05-07 15:30:00,11.71,11.88,11.68,11.85,553571.0,11.71,11.88,11.68,11.85,553571.0
2025-05-08 09:30:00,12.15,12.24,11.94,12.2,177447.0,12.15,12.24,11.94,12.2,177447.0
2025-05-08 10:00:00,12.2,12.31,12.18,12.28,163727.0,12.2,12.31,12.18,12.28,163727.0
2025-05-08 10:30:00,12.27,12.33,12.2,12.24,177043.0,12.27,12.33,12.2,12.24,177043.0
2025-05-08 11:00:00,12.23,12.43,12.18,12.37,253406.0,12.23,12.43,12.18,12.37,253406.0
2025-05-08 11:30:00,12.36,12.51,12.34,12.46,245378.0,12.36,12.51,12.34,12.46,245378.0
2025-05-08 12:00:00,12.45,12.47,12.34,12.35,114220.0,12.45,12.47,12.34,12.35,114220.0
2025-05-08 12:30:00,12.35,12.54,12.34,12.51,119323.0,12.35,12.54,12.34,12.51,119323.0
2025-05-08 13:00:00,12.51,12.51,12.37,12.38,134083.0,12.51,12.51,12.37,12.38,134083.0
2025-05-08 13:30:00,12.38,12.4,12.21,12.22,116835.0,12.38,12.4,12.21,12.22,116835.0
2025-05-08 14:00:00,12.23,12.29,12.19,12.24,92748.0,12.23,12.29,12.19,12.24,92748.0
2025-05-08 14:30:00,12.24,12.29,12.23,12.26,75471.0,12.24,12.29,12.23,12.26,75471.0
2025-05-08 15:00:00,12.25,12.35,12.22,12.33,117174.0,12.25,12.35,12.22,12.33,117174.0
2025-05-08 15:30:00,12.33,12.39,12.2,12.23,445732.0,12.33,12.39,12.2,12.23,445732.0
2025-05-09 09:30:00,12.26,12.35,12.06,12.15,119181.0,12.26,12.35,12.06,12.15,119181.0
2025-05-09 10:00:00,12.15,12.34,12.1,12.15,117589.0,12.15,12.34,12.1,12.15,117589.0
2025-05-09 10:30:00,12.14,12.28,12.07,12.25,134704.0,12.14,12.28,12.07,12.25,134704.0
2025-05-09 11:00:00,12.25,12.27,12.16,12.22,77344.0,12.25,12.27,12.16,12.22,77344.0
2025-05-09 11:30:00,12.22,12.24,12.16,12.18,147636.0,12.22,12.24,12.16,12.18,147636.0
2025-05-09 12:00:00,12.18,12.19,12.1,12.1,71982.0,12.18,12.19,12.1,12.1,71982.0
2025-05-09 12:30:00,12.11,12.14,12.07,12.07,74540.0,12.11,12.14,12.07,12.07,74540.0
2025-05-09 13:00:00,12.08,12.14,12.05,12.1,78242.0,12.08,12.14,12.05,12.1,78242.0
2025-05-09 13:30:00,12.11,12.15,12.07,12.15,51573.0,12.11,12.15,12.07,12.15,51573.0
2025-05-09 14:00:00,12.15,12.18,12.13,12.16,41806.0,12.15,12.18,12.13,12.16,41806.0
2025-05-09 14:30:00,12.16,12.16,12.11,12.16,45800.0,12.16,12.16,12.11,12.16,45800.0
2025-05-09 15:00:00,12.16,12.18,12.1,12.11,72489.0,12.16,12.18,12.1,12.11,72489.0
2025-05-09 15:30:00,12.11,12.13,12.01,12.01,408734.0,12.11,12.13,12.01,12.01,408734.0
2025-05-12 09:30:00,13.2,14.06,12.9,13.71,1055452.0,13.2,14.06,12.9,13.71,1055452.0
2025-05-12 10:00:00,13.7,13.77,13.3,13.4,411398.0,13.7,13.77,13.3,13.4,411398.0
2025-05-12 10:30:00,13.39,13.57,13.24,13.25,343772.0,13.39,13.57,13.24,13.25,343772.0
2025-05-12 11:00:00,13.25,13.29,13.09,13.16,330972.0,13.25,13.29,13.09,13.16,330972.0
2025-05-12 11:30:00,13.16,13.19,13.01,13.1,174923.0,13.16,13.19,13.01,13.1,174923.0
2025-05-12 12:00:00,13.1,13.23,13.07,13.18,196285.0,13.1,13.23,13.07,13.18,196285.0
2025-05-12 12:30:00,13.18,13.24,13.14,13.19,176665.0,13.18,13.24,13.14,13.19,176665.0
2025-05-12 13:00:00,13.19,13.3,13.16,13.24,209722.0,13.19,13.3,13.16,13.24,209722.0
2025-05-12 13:30:00,13.24,13.3,13.2,13.25,158824.0,13.24,13.3,13.2,13.25,158824.0
2025-05-12 14:00:00,13.25,13.29,13.23,13.29,202012.0,13.25,13.29,13.23,13.29,202012.0
2025-05-12 14:30:00,13.29,13.43,13.25,13.41,208330.0,13.29,13.43,13.25,13.41,208330.0
2025-05-12 15:00:00,13.41,13.46,13.36,13.43,266284.0,13.41,13.46,13.36,13.43,266284.0
2025-05-12 15:30:00,13.43,13.51,13.29,13.3,929454.0,13.43,13.51,13.29,13.3,929454.0
2025-05-13 09:30:00,13.46,13.62,13.34,13.48,232742.0,13.46,13.62,13.34,13.48,232742.0
2025-05-13 10:00:00,13.48,13.55,13.38,13.39,268883.0,13.48,13.55,13.38,13.39,268883.0
2025-05-13 10:30:00,13.4,13.47,13.29,13.45,254803.0,13.4,13.47,13.29,13.45,254803.0
2025-05-13 11:00:00,13.45,13.45,13.32,13.37,131156.0,13.45,13.45,13.32,13.37,131156.0
2025-05-13 11:30:00,13.37,13.42,13.32,13.34,175399.0,13.37,13.42,13.32,13.34,175399.0
2025-05-13 12:00:00,13.33,13.34,13.16,13.23,238573.0,13.33,13.34,13.16,13.23,238573.0
2025-05-13 12:30:00,13.23,13.26,13.17,13.18,104077.0,13.23,13.26,13.17,13.18,104077.0
2025-05-13 13:00:00,13.18,13.19,13.13,13.16,123393.0,13.18,13.19,13.13,13.16,123393.0
2025-05-13 13:30:00,13.16,13.23,13.15,13.16,85627.0,13.16,13.23,13.15,13.16,85627.0
2025-05-13 14:00:00,13.16,13.32,13.08,13.31,159837.0,13.16,13.32,13.08,13.31,159837.0
2025-05-13 14:30:00,13.32,13.34,13.24,13.33,115350.0,13.32,13.34,13.24,13.33,115350.0
2025-05-13 15:00:00,13.33,13.45,13.28,13.42,169028.0,13.33,13.45,13.28,13.42,169028.0
2025-05-13 15:30:00,13.42,13.47,13.28,13.31,518305.0,13.42,13.47,13.28,13.31,518305.0
2025-05-14 09:30:00,13.19,13.24,12.93,12.94,156041.0,13.19,13.24,12.93,12.94,156041.0
2025-05-14 10:00:00,12.94,13.16,12.92,13.09,154430.0,12.94,13.16,12.92,13.09,154430.0
2025-05-14 10:30:00,13.09,13.15,13.03,13.03,108936.0,13.09,13.15,13.03,13.03,108936.0
2025-05-14 11:00:00,13.04,13.04,12.9,13.01,135262.0,13.04,13.04,12.9,13.01,135262.0
2025-05-14 11:30:00,13.02,13.18,13.0,13.07,156947.0,13.02,13.18,13.0,13.07,156947.0
2025-05-14 12:00:00,13.07,13.12,13.02,13.03,76289.0,13.07,13.12,13.02,13.03,76289.0
2025-05-14 12:30:00,13.04,13.06,12.94,13.04,88814.0,13.04,13.06,12.94,13.04,88814.0
2025-05-14 13:00:00,13.04,13.05,12.9,12.94,72072.0,13.04,13.05,12.9,12.94,72072.0
2025-05-14 13:30:00,12.95,13.03,12.94,12.99,198649.0,12.95,13.03,12.94,12.99,198649.0
2025-05-14 14:00:00,12.99,13.03,12.95,12.98,95674.0,12.99,13.03,12.95,12.98,95674.0
2025-05-14 14:30:00,12.97,13.01,12.96,13.0,70840.0,12.97,13.01,12.96,13.0,70840.0
2025-05-14 15:00:00,13.01,13.01,12.91,12.96,141402.0,13.01,13.01,12.91,12.96,141402.0
2025-05-14 15:30:00,12.95,13.01,12.87,12.88,602666.0,12.95,13.01,12.87,12.88,602666.0
2025-05-15 09:30:00,23.6,23.63,23.4,23.49,19332127.0,23.6,23.63,23.4,23.49,19332127.0
2025-05-15 10:00:00,23.5,23.58,23.48,23.57,6764348.0,23.5,23.58,23.48,23.57,6764348.0
2025-05-15 10:30:00,23.57,23.82,23.56,23.81,6562143.0,23.57,23.82,23.56,23.81,6562143.0
2025-05-15 11:00:00,23.82,23.87,23.75,23.8,3694423.0,23.82,23.87,23.75,23.8,3694423.0
2025-05-15 11:30:00,23.8,23.83,23.79,23.8,1724816.0,23.8,23.83,23.79,23.8,1724816.0
2025-05-15 12:00:00,23.8,23.81,23.76,23.8,1509626.0,23.8,23.81,23.76,23.8,1509626.0
2025-05-15 12:30:00,23.8,23.81,23.76,23.78,1378602.0,23.8,23.81,23.76,23.78,1378602.0
2025-05-15 13:00:00,23.77,23.79,23.74,23.79,1497091.0,23.77,23.79,23.74,23.79,1497091.0
2025-05-15 13:30:00,23.79,23.82,23.73,23.75,1971311.0,23.79,23.82,23.73,23.75,1971311.0
2025-05-15 14:00:00,23.74,23.76,23.68,23.69,2161525.0,23.74,23.76,23.68,23.69,2161525.0
2025-05-15 14:30:00,23.7,23.92,23.68,23.88,2327757.0,23.7,23.92,23.68,23.88,2327757.0
2025-05-15 15:00:00,23.88,23.92,23.83,23.85,1987505.0,23.88,23.92,23.83,23.85,1987505.0
2025-05-15 15:30:00,23.86,23.96,23.79,23.92,4366597.0,23.86,23.96,23.79,23.92,4366597.0
2025-05-16 09:30:00,23.82,23.86,23.75,23.78,5012991.0,23.82,23.86,23.75,23.78,5012991.0
2025-05-16 10:00:00,23.78,23.82,23.76,23.82,1610683.0,23.78,23.82,23.76,23.82,1610683.0
2025-05-16 10:30:00,23.82,23.82,23.78,23.78,792551.0,23.82,23.82,23.78,23.78,792551.0
2025-05-16 11:00:00,23.79,23.86,23.77,23.85,963686.0,23.79,23.86,23.77,23.85,963686.0
2025-05-16 11:30:00,23.86,23.89,23.83,23.86,778456.0,23.86,23.89,23.83,23.86,778456.0
2025-05-16 12:00:00,23.85,23.87,23.81,23.84,377689.0,23.85,23.87,23.81,23.84,377689.0
2025-05-16 12:30:00,23.83,23.87,23.83,23.85,323929.0,23.83,23.87,23.83,23.85,323929.0
2025-05-16 13:00:00,23.86,23.89,23.83,23.84,307587.0,23.86,23.89,23.83,23.84,307587.0
2025-05-16 13:30:00,23.84,23.84,23.76,23.77,777723.0,23.84,23.84,23.76,23.77,777723.0
2025-05-16 14:00:00,23.78,23.81,23.76,23.78,538108.0,23.78,23.81,23.76,23.78,538108.0
2025-05-16 14:30:00,23.77,23.81,23.76,23.8,427878.0,23.77,23.81,23.76,23.8,427878.0
2025-05-16 15:00:00,23.8,23.81,23.77,23.79,823151.0,23.8,23.81,23.77,23.79,823151.0
2025-05-16 15:30:00,23.79,23.87,23.76,23.86,2662211.0,23.79,23.87,23.76,23.86,2662211.0
2025-05-19 09:30:00,23.78,23.81,23.66,23.69,2251942.0,23.78,23.81,23.66,23.69,2251942.0
2025-05-19 10:00:00,23.7,23.77,23.68,23.76,983501.0,23.7,23.77,23.68,23.76,983501.0
2025-05-19 10:30:00,23.75,23.78,23.73,23.75,837268.0,23.75,23.78,23.73,23.75,837268.0
2025-05-19 11:00:00,23.76,23.76,23.7,23.72,668036.0,23.76,23.76,23.7,23.72,668036.0
2025-05-19 11:30:00,23.73,23.74,23.71,23.73,215717.0,23.73,23.74,23.71,23.73,215717.0
2025-05-19 12:00:00,23.73,23.75,23.72,23.75,393307.0,23.73,23.75,23.72,23.75,393307.0
2025-05-19 12:30:00,23.75,23.77,23.74,23.76,172734.0,23.75,23.77,23.74,23.76,172734.0
2025-05-19 13:00:00,23.76,23.79,23.75,23.79,255272.0,23.76,23.79,23.75,23.79,255272.0
2025-05-19 13:30:00,23.79,23.83,23.78,23.8,268646.0,23.79,23.83,23.78,23.8,268646.0
2025-05-19 14:00:00,23.8,23.84,23.8,23.82,183208.0,23.8,23.84,23.8,23.82,183208.0
2025-05-19 14:30:00,23.83,23.83,23.81,23.81,94959.0,23.83,23.83,23.81,23.81,94959.0
2025-05-19 15:00:00,23.81,23.82,23.78,23.79,188628.0,23.81,23.82,23.78,23.79,188628.0
2025-05-19 15:30:00,23.8,23.83,23.78,23.83,665050.0,23.8,23.83,23.78,23.83,665050.0
2025-05-20 09:30:00,23.8,23.89,23.79,23.89,1672950.0,23.8,23.89,23.79,23.89,1672950.0
2025-05-20 10:00:00,23.89,23.94,23.88,23.94,716567.0,23.89,23.94,23.88,23.94,716567.0
2025-05-20 10:30:00,23.94,24.03,23.93,24.0,396557.0,23.94,24.03,23.93,24.0,396557.0
2025-05-20 11:00:00,24.0,24.12,23.99,24.11,485146.0,24.0,24.12,23.99,24.11,485146.0
2025-05-20 11:30:00,24.11,24.12,24.06,24.09,628585.0,24.11,24.12,24.06,24.09,628585.0
2025-05-20 12:00:00,24.1,24.15,24.02,24.07,979702.0,24.1,24.15,24.02,24.07,979702.0
2025-05-20 12:30:00,24.07,24.13,24.04,24.1,461154.0,24.07,24.13,24.04,24.1,461154.0
2025-05-20 13:00:00,24.1,24.1,24.05,24.09,472644.0,24.1,24.1,24.05,24.09,472644.0
2025-05-20 13:30:00,24.1,24.14,24.08,24.14,321061.0,24.1,24.14,24.08,24.14,321061.0
2025-05-20 14:00:00,24.13,24.16,24.08,24.1,285923.0,24.13,24.16,24.08,24.1,285923.0
2025-05-20 14:30:00,24.1,24.15,24.09,24.14,200477.0,24.1,24.15,24.09,24.14,200477.0
2025-05-20 15:00:00,24.14,24.14,24.05,24.1,413428.0,24.14,24.14,24.05,24.1,413428.0
2025-05-20 15:30:00,24.11,24.16,24.08,24.12,845221.0,24.11,24.16,24.08,24.12,845221.0
2025-05-21 09:30:00,23.91,24.05,23.91,23.94,514021.0,23.91,24.05,23.91,23.94,514021.0
2025-05-21 10:00:00,23.94,24.0,23.94,23.96,298387.0,23.94,24.0,23.94,23.96,298387.0
2025-05-21 10:30:00,23.96,23.98,23.9,23.92,191486.0,23.96,23.98,23.9,23.92,191486.0
2025-05-21 11:00:00,23.92,23.94,23.89,23.93,308536.0,23.92,23.94,23.89,23.93,308536.0
2025-05-21 11:30:00,23.92,23.96,23.92,23.94,135044.0,23.92,23.96,23.92,23.94,135044.0
2025-05-21 12:00:00,23.94,23.95,23.91,23.94,119428.0,23.94,23.95,23.91,23.94,119428.0
2025-05-21 12:30:00,23.94,23.96,23.93,23.94,135054.0,23.94,23.96,23.93,23.94,135054.0
2025-05-21 13:00:00,23.94,23.95,23.9,23.92,435011.0,23.94,23.95,23.9,23.92,435011.0
2025-05-21 13:30:00,23.91,23.96,23.89,23.92,420745.0,23.91,23.96,23.89,23.92,420745.0
2025-05-21 14:00:00,23.92,23.93,23.9,23.92,182154.0,23.92,23.93,23.9,23.92,182154.0
2025-05-21 14:30:00,23.92,23.94,23.89,23.89,192378.0,23.92,23.94,23.89,23.89,192378.0
2025-05-21 15:00:00,23.9,23.91,23.83,23.86,371461.0,23.9,23.91,23.83,23.86,371461.0
2025-05-21 15:30:00,23.86,23.93,23.85,23.93,914281.0,23.86,23.93,23.85,23.93,914281.0
2025-05-22 09:30:00,23.91,23.96,23.84,23.91,748067.0,23.91,23.96,23.84,23.91,748067.0
2025-05-22 10:00:00,23.91,23.93,23.87,23.91,496816.0,23.91,23.93,23.87,23.91,496816.0
2025-05-22 10:30:00,23.91,23.92,23.84,23.85,651599.0,23.91,23.92,23.84,23.85,651599.0
2025-05-22 11:00:00,23.85,23.88,23.84,23.86,243685.0,23.85,23.88,23.84,23.86,243685.0
2025-05-22 11:30:00,23.86,23.91,23.85,23.9,294095.0,23.86,23.91,23.85,23.9,294095.0
2025-05-22 12:00:00,23.9,23.92,23.88,23.89,198187.0,23.9,23.92,23.88,23.89,198187.0
2025-05-22 12:30:00,23.89,23.89,23.83,23.85,269967.0,23.89,23.89,23.83,23.85,269967.0
2025-05-22 13:00:00,23.85,23.86,23.84,23.86,108250.0,23.85,23.86,23.84,23.86,108250.0
2025-05-22 13:30:00,23.86,23.89,23.85,23.88,106890.0,23.86,23.89,23.85,23.88,106890.0
2025-05-22 14:00:00,23.89,23.89,23.86,23.87,61431.0,23.89,23.89,23.86,23.87,61431.0
2025-05-22 14:30:00,23.87,23.89,23.86,23.87,89663.0,23.87,23.89,23.86,23.87,89663.0
2025-05-22 15:00:00,23.87,23.89,23.86,23.87,147853.0,23.87,23.89,23.86,23.87,147853.0
2025-05-22 15:30:00,23.86,23.88,23.85,23.87,496681.0,23.86,23.88,23.85,23.87,496681.0
2025-05-23 09:30:00,23.79,23.86,23.73,23.77,948091.0,23.79,23.86,23.73,23.77,948091.0
2025-05-23 10:00:00,23.78,23.79,23.7,23.75,340998.0,23.78,23.79,23.7,23.75,340998.0
2025-05-23 10:30:00,23.75,23.76,23.7,23.71,411837.0,23.75,23.76,23.7,23.71,411837.0
2025-05-23 11:00:00,23.71,23.73,23.68,23.72,427349.0,23.71,23.73,23.68,23.72,427349.0
2025-05-23 11:30:00,23.71,23.74,23.71,23.72,176937.0,23.71,23.74,23.71,23.72,176937.0
2025-05-23 12:00:00,23.71,23.73,23.7,23.71,252835.0,23.71,23.73,23.7,23.71,252835.0
2025-05-23 12:30:00,23.71,23.73,23.7,23.73,162188.0,23.71,23.73,23.7,23.73,162188.0
2025-05-23 13:00:00,23.73,23.73,23.71,23.72,200074.0,23.73,23.73,23.71,23.72,200074.0
2025-05-23 13:30:00,23.71,23.74,23.71,23.73,134089.0,23.71,23.74,23.71,23.73,134089.0
2025-05-23 14:00:00,23.74,23.81,23.74,23.81,209881.0,23.74,23.81,23.74,23.81,209881.0
2025-05-23 14:30:00,23.8,23.82,23.79,23.8,99732.0,23.8,23.82,23.79,23.8,99732.0
2025-05-23 15:00:00,23.8,23.81,23.79,23.8,116425.0,23.8,23.81,23.79,23.8,116425.0
2025-05-23 15:30:00,23.8,23.8,23.69,23.71,1124614.0,23.8,23.8,23.69,23.71,1124614.0
2025-05-27 09:30:00,23.88,23.88,23.77,23.83,373679.0,23.88,23.88,23.77,23.83,373679.0
2025-05-27 10:00:00,23.83,23.89,23.82,23.86,204538.0,23.83,23.89,23.82,23.86,204538.0
2025-05-27 10:30:00,23.86,23.89,23.84,23.84,109998.0,23.86,23.89,23.84,23.84,109998.0
2025-05-27 11:00:00,23.84,23.87,23.83,23.86,166600.0,23.84,23.87,23.83,23.86,166600.0
2025-05-27 11:30:00,23.85,23.89,23.84,23.88,142552.0,23.85,23.89,23.84,23.88,142552.0
2025-05-27 12:00:00,23.89,23.93,23.88,23.93,165310.0,23.89,23.93,23.88,23.93,165310.0
2025-05-27 12:30:00,23.92,23.95,23.91,23.94,176731.0,23.92,23.95,23.91,23.94,176731.0
2025-05-27 13:00:00,23.94,23.97,23.93,23.94,224231.0,23.94,23.97,23.93,23.94,224231.0
2025-05-27 13:30:00,23.94,23.95,23.93,23.94,222987.0,23.94,23.95,23.93,23.94,222987.0
2025-05-27 14:00:00,23.94,23.98,23.93,23.96,141409.0,23.94,23.98,23.93,23.96,141409.0
2025-05-27 14:30:00,23.96,23.97,23.95,23.96,75105.0,23.96,23.97,23.95,23.96,75105.0
2025-05-27 15:00:00,23.95,23.95,23.9,23.91,140010.0,23.95,23.95,23.9,23.91,140010.0
2025-05-27 15:30:00,23.91,23.92,23.86,23.89,616409.0,23.91,23.92,23.86,23.89,616409.0
2025-05-28 09:30:00,24.05,24.05,23.93,23.96,281410.0,24.05,24.05,23.93,23.96,281410.0
2025-05-28 10:00:00,23.95,23.96,23.82,23.83,331684.0,23.95,23.96,23.82,23.83,331684.0
2025-05-28 10:30:00,23.83,23.83,23.77,23.77,157643.0,23.83,23.83,23.77,23.77,157643.0
2025-05-28 11:00:00,23.78,23.84,23.76,23.84,356038.0,23.78,23.84,23.76,23.84,356038.0
2025-05-28 11:30:00,23.84,23.9,23.81,23.89,313830.0,23.84,23.9,23.81,23.89,313830.0
2025-05-28 12:00:00,23.89,23.89,23.85,23.86,122422.0,23.89,23.89,23.85,23.86,122422.0
2025-05-28 12:30:00,23.86,23.86,23.84,23.84,77152.0,23.86,23.86,23.84,23.84,77152.0
2025-05-28 13:00:00,23.84,23.86,23.83,23.86,210505.0,23.84,23.86,23.83,23.86,210505.0
2025-05-28 13:30:00,23.86,23.87,23.84,23.85,118779.0,23.86,23.87,23.84,23.85,118779.0
2025-05-28 14:00:00,23.86,23.88,23.85,23.87,194260.0,23.86,23.88,23.85,23.87,194260.0
2025-05-28 14:30:00,23.87,23.87,23.82,23.85,232952.0,23.87,23.87,23.82,23.85,232952.0
2025-05-28 15:00:00,23.85,23.88,23.83,23.83,188402.0,23.85,23.88,23.83,23.83,188402.0
2025-05-28 15:30:00,23.83,23.89,23.81,23.89,695828.0,23.83,23.89,23.81,23.89,695828.0
2025-05-29 09:30:00,23.91,23.98,23.79,23.96,417204.0,23.91,23.98,23.79,23.96,417204.0
2025-05-29 10:00:00,23.96,23.97,23.89,23.9,127414.0,23.96,23.97,23.89,23.9,127414.0
2025-05-29 10:30:00,23.9,23.95,23.89,23.93,118185.0,23.9,23.95,23.89,23.93,118185.0
2025-05-29 11:00:00,23.93,23.94,23.9,23.91,124586.0,23.93,23.94,23.9,23.91,124586.0
2025-05-29 11:30:00,23.9,23.92,23.89,23.89,65826.0,23.9,23.92,23.89,23.89,65826.0
2025-05-29 12:00:00,23.89,23.93,23.88,23.92,124715.0,23.89,23.93,23.88,23.92,124715.0
2025-05-29 12:30:00,23.92,23.93,23.91,23.93,35841.0,23.92,23.93,23.91,23.93,35841.0
2025-05-29 13:00:00,23.93,23.94,23.92,23.93,68945.0,23.93,23.94,23.92,23.93,68945.0
2025-05-29 13:30:00,23.93,23.94,23.91,23.92,48175.0,23.93,23.94,23.91,23.92,48175.0
2025-05-29 14:00:00,23.92,23.92,23.87,23.87,193859.0,23.92,23.92,23.87,23.87,193859.0
2025-05-29 14:30:00,23.88,23.9,23.87,23.88,107442.0,23.88,23.9,23.87,23.88,107442.0
2025-05-29 15:00:00,23.87,23.89,23.85,23.85,104710.0,23.87,23.89,23.85,23.85,104710.0
2025-05-29 15:30:00,23.85,23.94,23.85,23.92,449987.0,23.85,23.94,23.85,23.92,449987.0
2025-05-30 09:30:00,23.9,23.95,23.82,23.91,680684.0,23.9,23.95,23.82,23.91,680684.0
2025-05-30 10:00:00,23.91,23.97,23.84,23.91,523027.0,23.91,23.97,23.84,23.91,523027.0
2025-05-30 10:30:00,23.9,23.92,23.85,23.87,125701.0,23.9,23.92,23.85,23.87,125701.0
2025-05-30 11:00:00,23.87,23.88,23.83,23.87,217661.0,23.87,23.88,23.83,23.87,217661.0
2025-05-30 11:30:00,23.87,23.87,23.83,23.85,132575.0,23.87,23.87,23.83,23.85,132575.0
2025-05-30 12:00:00,23.85,23.85,23.79,23.8,182725.0,23.85,23.85,23.79,23.8,182725.0
2025-05-30 12:30:00,23.8,23.85,23.79,23.79,126402.0,23.8,23.85,23.79,23.79,126402.0
2025-05-30 13:00:00,23.8,23.8,23.76,23.76,115317.0,23.8,23.8,23.76,23.76,115317.0
2025-05-30 13:30:00,23.77,23.78,23.75,23.75,96043.0,23.77,23.78,23.75,23.75,96043.0
2025-05-30 14:00:00,23.76,23.79,23.75,23.77,101142.0,23.76,23.79,23.75,23.77,101142.0
2025-05-30 14:30:00,23.77,23.79,23.75,23.77,101464.0,23.77,23.79,23.75,23.77,101464.0
2025-05-30 15:00:00,23.77,23.78,23.75,23.76,55251.0,23.77,23.78,23.75,23.76,55251.0
2025-05-30 15:30:00,23.75,23.79,23.75,23.75,785723.0,23.75,23.79,23.75,23.75,785723.0
2025-06-02 09:30:00,23.76,23.8,23.7,23.73,496128.0,23.76,23.8,23.7,23.73,496128.0
2025-06-02 10:00:00,23.73,23.76,23.68,23.69,570915.0,23.73,23.76,23.68,23.69,570915.0
2025-06-02 10:30:00,23.69,23.76,23.68,23.75,374395.0,23.69,23.76,23.68,23.75,374395.0
2025-06-02 11:00:00,23.76,23.78,23.73,23.75,130260.0,23.76,23.78,23.73,23.75,130260.0
2025-06-02 11:30:00,23.75,23.76,23.73,23.74,132934.0,23.75,23.76,23.73,23.74,132934.0
2025-06-02 12:00:00,23.74,23.75,23.72,23.72,108069.0,23.74,23.75,23.72,23.72,108069.0
2025-06-02 12:30:00,23.73,23.76,23.72,23.73,216671.0,23.73,23.76,23.72,23.73,216671.0
2025-06-02 13:00:00,23.73,23.75,23.71,23.72,108925.0,23.73,23.75,23.71,23.72,108925.0
2025-06-02 13:30:00,23.72,23.73,23.71,23.71,75008.0,23.72,23.73,23.71,23.71,75008.0
2025-06-02 14:00:00,23.71,23.73,23.7,23.71,113661.0,23.71,23.73,23.7,23.71,113661.0
2025-06-02 14:30:00,23.71,23.72,23.7,23.71,199075.0,23.71,23.72,23.7,23.71,199075.0
2025-06-02 15:00:00,23.71,23.72,23.7,23.71,97832.0,23.71,23.72,23.7,23.71,97832.0
2025-06-02 15:30:00,23.71,23.74,23.7,23.73,595240.0,23.71,23.74,23.7,23.73,595240.0
2025-06-03 09:30:00,23.76,23.83,23.74,23.75,432449.0,23.76,23.83,23.74,23.75,432449.0
2025-06-03 10:00:00,23.75,23.78,23.74,23.76,356555.0,23.75,23.78,23.74,23.76,356555.0
2025-06-03 10:30:00,23.75,23.76,23.72,23.75,315931.0,23.75,23.76,23.72,23.75,315931.0
2025-06-03 11:00:00,23.75,23.77,23.72,23.72,125250.0,23.75,23.77,23.72,23.72,125250.0
2025-06-03 11:30:00,23.73,23.77,23.72,23.77,171417.0,23.73,23.77,23.72,23.77,171417.0
2025-06-03 12:00:00,23.77,23.78,23.73,23.73,114545.0,23.77,23.78,23.73,23.73,114545.0
2025-06-03 12:30:00,23.73,23.76,23.73,23.76,161536.0,23.73,23.76,23.73,23.76,161536.0
2025-06-03 13:00:00,23.76,23.76,23.72,23.73,276487.0,23.76,23.76,23.72,23.73,276487.0
2025-06-03 13:30:00,23.73,23.75,23.72,23.75,192478.0,23.73,23.75,23.72,23.75,192478.0
2025-06-03 14:00:00,23.75,23.76,23.71,23.73,152937.0,23.75,23.76,23.71,23.73,152937.0
2025-06-03 14:30:00,23.73,23.75,23.72,23.73,95557.0,23.73,23.75,23.72,23.73,95557.0
2025-06-03 15:00:00,23.74,23.74,23.72,23.73,140228.0,23.74,23.74,23.72,23.73,140228.0
2025-06-03 15:30:00,23.73,23.74,23.71,23.73,582264.0,23.73,23.74,23.71,23.73,582264.0
2025-06-04 09:30:00,23.73,23.79,23.72,23.78,298037.0,23.73,23.79,23.72,23.78,298037.0
2025-06-04 10:00:00,23.77,23.81,23.76,23.8,347611.0,23.77,23.81,23.76,23.8,347611.0
2025-06-04 10:30:00,23.8,23.82,23.79,23.82,464024.0,23.8,23.82,23.79,23.82,464024.0
2025-06-04 11:00:00,23.82,23.82,23.79,23.8,185828.0,23.82,23.82,23.79,23.8,185828.0
2025-06-04 11:30:00,23.8,23.82,23.8,23.81,55506.0,23.8,23.82,23.8,23.81,55506.0
2025-06-04 12:00:00,23.81,23.82,23.8,23.81,106560.0,23.81,23.82,23.8,23.81,106560.0
2025-06-04 12:30:00,23.8,23.81,23.78,23.8,170157.0,23.8,23.81,23.78,23.8,170157.0
2025-06-04 13:00:00,23.8,23.81,23.79,23.81,135498.0,23.8,23.81,23.79,23.81,135498.0
2025-06-04 13:30:00,23.81,23.83,23.8,23.82,186089.0,23.81,23.83,23.8,23.82,186089.0
2025-06-04 14:00:00,23.81,23.82,23.8,23.8,42110.0,23.81,23.82,23.8,23.8,42110.0
2025-06-04 14:30:00,23.8,23.81,23.79,23.8,98394.0,23.8,23.81,23.79,23.8,98394.0
2025-06-04 15:00:00,23.81,23.82,23.8,23.8,209585.0,23.81,23.82,23.8,23.8,209585.0
2025-06-04 15:30:00,23.8,23.81,23.77,23.8,602549.0,23.8,23.81,23.77,23.8,602549.0
2025-06-05 09:30:00,23.85,23.88,23.81,23.83,735225.0,23.85,23.88,23.81,23.83,735225.0
2025-06-05 10:00:00,23.83,23.86,23.81,23.84,413055.0,23.83,23.86,23.81,23.84,413055.0
2025-06-05 10:30:00,23.84,23.88,23.82,23.86,578343.0,23.84,23.88,23.82,23.86,578343.0
2025-06-05 11:00:00,23.86,23.88,23.83,23.84,772150.0,23.86,23.88,23.83,23.84,772150.0
2025-06-05 11:30:00,23.84,23.9,23.83,23.89,257988.0,23.84,23.9,23.83,23.89,257988.0
2025-06-05 12:00:00,23.89,23.91,23.89,23.91,232620.0,23.89,23.91,23.89,23.91,232620.0
2025-06-05 12:30:00,23.91,23.92,23.89,23.91,115686.0,23.91,23.92,23.89,23.91,115686.0
2025-06-05 13:00:00,23.91,23.93,23.9,23.93,270321.0,23.91,23.93,23.9,23.93,270321.0
2025-06-05 13:30:00,23.93,23.93,23.89,23.89,102550.0,23.93,23.93,23.89,23.89,102550.0
2025-06-05 14:00:00,23.89,23.9,23.86,23.89,122932.0,23.89,23.9,23.86,23.89,122932.0
2025-06-05 14:30:00,23.89,23.92,23.88,23.92,177244.0,23.89,23.92,23.88,23.92,177244.0
2025-06-05 15:00:00,23.92,23.93,23.85,23.92,289644.0,23.92,23.93,23.85,23.92,289644.0
2025-06-05 15:30:00,23.92,23.96,23.92,23.96,897319.0,23.92,23.96,23.92,23.96,897319.0
2025-06-06 09:30:00,23.95,24.01,23.91,23.98,670223.0,23.95,24.01,23.91,23.98,670223.0
2025-06-06 10:00:00,23.98,24.03,23.96,24.02,635668.0,23.98,24.03,23.96,24.02,635668.0
2025-06-06 10:30:00,24.02,24.06,24.01,24.05,122056.0,24.02,24.06,24.01,24.05,122056.0
2025-06-06 11:00:00,24.05,24.05,23.98,24.0,493483.0,24.05,24.05,23.98,24.0,493483.0
2025-06-06 11:30:00,24.0,24.01,23.98,24.0,71404.0,24.0,24.01,23.98,24.0,71404.0
2025-06-06 12:00:00,24.0,24.01,23.98,24.0,73351.0,24.0,24.01,23.98,24.0,73351.0
2025-06-06 12:30:00,24.0,24.02,23.99,24.01,390884.0,24.0,24.02,23.99,24.01,390884.0
2025-06-06 13:00:00,24.02,24.02,24.0,24.01,102944.0,24.02,24.02,24.0,24.01,102944.0
2025-06-06 13:30:00,24.0,24.03,24.0,24.02,81786.0,24.0,24.03,24.0,24.02,81786.0
2025-06-06 14:00:00,24.02,24.05,24.0,24.05,465556.0,24.02,24.05,24.0,24.05,465556.0
2025-06-06 14:30:00,24.05,24.07,24.05,24.07,102892.0,24.05,24.07,24.05,24.07,102892.0
2025-06-06 15:00:00,24.06,24.07,24.02,24.03,387406.0,24.06,24.07,24.02,24.03,387406.0
2025-06-06 15:30:00,24.03,24.07,24.02,24.06,671678.0,24.03,24.07,24.02,24.06,671678.0
2025-06-09 09:30:00,24.04,24.1,24.01,24.05,1094948.0,24.04,24.1,24.01,24.05,1094948.0
2025-06-09 10:00:00,24.06,24.08,24.03,24.07,492693.0,24.06,24.08,24.03,24.07,492693.0
2025-06-09 10:30:00,24.07,24.09,24.05,24.07,243513.0,24.07,24.09,24.05,24.07,243513.0
2025-06-09 11:00:00,24.07,24.15,24.06,24.14,644288.0,24.07,24.15,24.06,24.14,644288.0
2025-06-09 11:30:00,24.14,24.17,24.11,24.13,126953.0,24.14,24.17,24.11,24.13,126953.0
2025-06-09 12:00:00,24.13,24.14,24.09,24.1,264115.0,24.13,24.14,24.09,24.1,264115.0
2025-06-09 12:30:00,24.09,24.1,24.08,24.1,98106.0,24.09,24.1,24.08,24.1,98106.0
2025-06-09 13:00:00,24.1,24.1,24.06,24.08,257610.0,24.1,24.1,24.06,24.08,257610.0
2025-06-09 13:30:00,24.08,24.08,24.05,24.07,74191.0,24.08,24.08,24.05,24.07,74191.0
2025-06-09 14:00:00,24.07,24.08,24.05,24.05,184792.0,24.07,24.08,24.05,24.05,184792.0
2025-06-09 14:30:00,24.05,24.08,24.04,24.08,709341.0,24.05,24.08,24.04,24.08,709341.0
2025-06-09 15:00:00,24.07,24.08,24.05,24.05,173373.0,24.07,24.08,24.05,24.05,173373.0
2025-06-09 15:30:00,24.05,24.07,24.03,24.05,455971.0,24.05,24.07,24.03,24.05,455971.0
2025-06-10 09:30:00,24.1,24.14,24.06,24.11,505327.0,24.1,24.14,24.06,24.11,505327.0
2025-06-10 10:00:00,24.12,24.13,24.06,24.07,522733.0,24.12,24.13,24.06,24.07,522733.0
2025-06-10 10:30:00,24.07,24.09,24.05,24.08,203467.0,24.07,24.09,24.05,24.08,203467.0
2025-06-10 11:00:00,24.08,24.09,24.07,24.09,63941.0,24.08,24.09,24.07,24.09,63941.0
2025-06-10 11:30:00,24.09,24.1,24.07,24.08,95668.0,24.09,24.1,24.07,24.08,95668.0
2025-06-10 12:00:00,24.08,24.1,24.07,24.09,85152.0,24.08,24.1,24.07,24.09,85152.0
2025-06-10 12:30:00,24.08,24.1,24.08,24.09,58370.0,24.08,24.1,24.08,24.09,58370.0
2025-06-10 13:00:00,24.09,24.1,24.08,24.09,42873.0,24.09,24.1,24.08,24.09,42873.0
2025-06-10 13:30:00,24.09,24.09,24.08,24.09,58820.0,24.09,24.09,24.08,24.09,58820.0
2025-06-10 14:00:00,24.09,24.09,24.08,24.09,110828.0,24.09,24.09,24.08,24.09,110828.0
2025-06-10 14:30:00,24.09,24.1,24.07,24.1,149063.0,24.09,24.1,24.07,24.1,149063.0
2025-06-10 15:00:00,24.1,24.11,24.09,24.11,171520.0,24.1,24.11,24.09,24.11,171520.0
2025-06-10 15:30:00,24.11,24.17,24.1,24.13,587624.0,24.11,24.17,24.1,24.13,587624.0
2025-06-11 09:30:00,24.24,24.32,24.22,24.26,527713.0,24.24,24.32,24.22,24.26,527713.0
2025-06-11 10:00:00,24.26,24.26,24.22,24.24,286089.0,24.26,24.26,24.22,24.24,286089.0
2025-06-11 10:30:00,24.24,24.25,24.22,24.23,99207.0,24.24,24.25,24.22,24.23,99207.0
2025-06-11 11:00:00,24.23,24.24,24.2,24.21,94059.0,24.23,24.24,24.2,24.21,94059.0
2025-06-11 11:30:00,24.21,24.23,24.2,24.23,274858.0,24.21,24.23,24.2,24.23,274858.0
2025-06-11 12:00:00,24.23,24.24,24.21,24.23,95826.0,24.23,24.24,24.21,24.23,95826.0
2025-06-11 12:30:00,24.23,24.27,24.22,24.26,94058.0,24.23,24.27,24.22,24.26,94058.0
2025-06-11 13:00:00,24.26,24.27,24.25,24.27,18208.0,24.26,24.27,24.25,24.27,18208.0
2025-06-11 13:30:00,24.27,24.27,24.23,24.23,98714.0,24.27,24.27,24.23,24.23,98714.0
2025-06-11 14:00:00,24.24,24.24,24.17,24.19,270875.0,24.24,24.24,24.17,24.19,270875.0
2025-06-11 14:30:00,24.18,24.21,24.18,24.2,121419.0,24.18,24.21,24.18,24.2,121419.0
2025-06-11 15:00:00,24.19,24.21,24.14,24.17,147929.0,24.19,24.21,24.14,24.17,147929.0
2025-06-11 15:30:00,24.17,24.18,24.13,24.18,495563.0,24.17,24.18,24.13,24.18,495563.0
2025-06-12 09:30:00,24.15,24.19,24.13,24.16,265663.0,24.15,24.19,24.13,24.16,265663.0
2025-06-12 10:00:00,24.16,24.17,24.13,24.15,150339.0,24.16,24.17,24.13,24.15,150339.0
2025-06-12 10:30:00,24.15,24.15,24.13,24.14,78261.0,24.15,24.15,24.13,24.14,78261.0
2025-06-12 11:00:00,24.14,24.17,24.14,24.17,186003.0,24.14,24.17,24.14,24.17,186003.0
2025-06-12 11:30:00,24.17,24.17,24.15,24.16,76750.0,24.17,24.17,24.15,24.16,76750.0
2025-06-12 12:00:00,24.16,24.23,24.15,24.21,127315.0,24.16,24.23,24.15,24.21,127315.0
2025-06-12 12:30:00,24.21,24.22,24.18,24.2,136138.0,24.21,24.22,24.18,24.2,136138.0
2025-06-12 13:00:00,24.2,24.27,24.19,24.27,273192.0,24.2,24.27,24.19,24.27,273192.0
2025-06-12 13:30:00,24.27,24.27,24.24,24.27,122080.0,24.27,24.27,24.24,24.27,122080.0
2025-06-12 14:00:00,24.26,24.27,24.23,24.24,65144.0,24.26,24.27,24.23,24.24,65144.0
2025-06-12 14:30:00,24.24,24.25,24.23,24.25,61491.0,24.24,24.25,24.23,24.25,61491.0
2025-06-12 15:00:00,24.25,24.26,24.22,24.23,69540.0,24.25,24.26,24.22,24.23,69540.0
2025-06-12 15:30:00,24.23,24.23,24.13,24.14,431913.0,24.23,24.23,24.13,24.14,431913.0
2025-06-13 09:30:00,24.09,24.15,24.05,24.1,412819.0,24.09,24.15,24.05,24.1,412819.0
2025-06-13 10:00:00,24.11,24.15,24.08,24.08,185099.0,24.11,24.15,24.08,24.08,185099.0
2025-06-13 10:30:00,24.09,24.11,24.08,24.09,89492.0,24.09,24.11,24.08,24.09,89492.0
2025-06-13 11:00:00,24.09,24.1,24.07,24.08,214904.0,24.09,24.1,24.07,24.08,214904.0
2025-06-13 11:30:00,24.08,24.08,24.05,24.07,135791.0,24.08,24.08,24.05,24.07,135791.0
2025-06-13 12:00:00,24.07,24.07,24.04,24.05,58477.0,24.07,24.07,24.04,24.05,58477.0
2025-06-13 12:30:00,24.05,24.07,24.04,24.07,96337.0,24.05,24.07,24.04,24.07,96337.0
2025-06-13 13:00:00,24.07,24.07,24.04,24.05,55392.0,24.07,24.07,24.04,24.05,55392.0
2025-06-13 13:30:00,24.05,24.06,24.03,24.04,70070.0,24.05,24.06,24.03,24.04,70070.0
2025-06-13 14:00:00,24.04,24.04,23.99,23.99,130692.0,24.04,24.04,23.99,23.99,130692.0
2025-06-13 14:30:00,24.0,24.0,23.97,23.98,88691.0,24.0,24.0,23.97,23.98,88691.0
2025-06-13 15:00:00,23.99,23.99,23.92,23.92,176255.0,23.99,23.99,23.92,23.92,176255.0
2025-06-13 15:30:00,23.93,24.02,23.89,24.01,802756.0,23.93,24.02,23.89,24.01,802756.0
2025-06-16 09:30:00,24.12,24.19,24.05,24.07,739065.0,24.12,24.19,24.05,24.07,739065.0
2025-06-16 10:00:00,24.07,24.08,24.05,24.07,240634.0,24.07,24.08,24.05,24.07,240634.0
2025-06-16 10:30:00,24.07,24.08,24.06,24.06,80004.0,24.07,24.08,24.06,24.06,80004.0
2025-06-16 11:00:00,24.06,24.08,24.06,24.07,201934.0,24.06,24.08,24.06,24.07,201934.0
2025-06-16 11:30:00,24.07,24.07,24.06,24.07,25183.0,24.07,24.07,24.06,24.07,25183.0
2025-06-16 12:00:00,24.07,24.07,24.06,24.07,62077.0,24.07,24.07,24.06,24.07,62077.0
2025-06-16 12:30:00,24.07,24.07,24.03,24.04,85456.0,24.07,24.07,24.03,24.04,85456.0
2025-06-16 13:00:00,24.04,24.07,24.03,24.06,99202.0,24.04,24.07,24.03,24.06,99202.0
2025-06-16 13:30:00,24.07,24.07,24.06,24.07,18542.0,24.07,24.07,24.06,24.07,18542.0
2025-06-16 14:00:00,24.07,24.08,24.06,24.08,51902.0,24.07,24.08,24.06,24.08,51902.0
2025-06-16 14:30:00,24.07,24.08,24.07,24.07,68345.0,24.07,24.08,24.07,24.07,68345.0
2025-06-16 15:00:00,24.08,24.08,24.07,24.08,41253.0,24.08,24.08,24.07,24.08,41253.0
2025-06-16 15:30:00,24.08,24.11,24.05,24.1,342052.0,24.08,24.11,24.05,24.1,342052.0
2025-06-17 09:30:00,24.04,24.1,24.03,24.06,142058.0,24.04,24.1,24.03,24.06,142058.0
2025-06-17 10:00:00,24.05,24.08,24.04,24.05,181698.0,24.05,24.08,24.04,24.05,181698.0
2025-06-17 10:30:00,24.05,24.11,24.05,24.1,351561.0,24.05,24.11,24.05,24.1,351561.0
2025-06-17 11:00:00,24.09,24.1,24.08,24.1,57167.0,24.09,24.1,24.08,24.1,57167.0
2025-06-17 11:30:00,24.1,24.11,24.09,24.11,99263.0,24.1,24.11,24.09,24.11,99263.0
2025-06-17 12:00:00,24.11,24.12,24.1,24.12,153624.0,24.11,24.12,24.1,24.12,153624.0
2025-06-17 12:30:00,24.11,24.14,24.11,24.11,95584.0,24.11,24.14,24.11,24.11,95584.0
2025-06-17 13:00:00,24.11,24.12,24.09,24.1,31566.0,24.11,24.12,24.09,24.1,31566.0
2025-06-17 13:30:00,24.09,24.11,24.08,24.08,64855.0,24.09,24.11,24.08,24.08,64855.0
2025-06-17 14:00:00,24.08,24.09,24.05,24.05,94302.0,24.08,24.09,24.05,24.05,94302.0
2025-06-17 14:30:00,24.05,24.06,24.01,24.04,213419.0,24.05,24.06,24.01,24.04,213419.0
2025-06-17 15:00:00,24.04,24.04,23.98,23.98,268498.0,24.04,24.04,23.98,23.98,268498.0
2025-06-17 15:30:00,23.98,24.0,23.96,23.98,734771.0,23.98,24.0,23.96,23.98,734771.0
2025-06-18 09:30:00,23.98,24.02,23.9,23.93,238902.0,23.98,24.02,23.9,23.93,238902.0
2025-06-18 10:00:00,23.94,24.02,23.93,24.02,362572.0,23.94,24.02,23.93,24.02,362572.0
2025-06-18 10:30:00,24.02,24.05,24.01,24.03,162143.0,24.02,24.05,24.01,24.03,162143.0
2025-06-18 11:00:00,24.03,24.04,24.02,24.03,21269.0,24.03,24.04,24.02,24.03,21269.0
2025-06-18 11:30:00,24.04,24.04,23.99,24.0,77656.0,24.04,24.04,23.99,24.0,77656.0
2025-06-18 12:00:00,24.0,24.01,23.99,24.01,14670.0,24.0,24.01,23.99,24.01,14670.0
2025-06-18 12:30:00,24.01,24.04,24.0,24.03,109144.0,24.01,24.04,24.0,24.03,109144.0
2025-06-18 13:00:00,24.02,24.03,24.01,24.02,113564.0,24.02,24.03,24.01,24.02,113564.0
2025-06-18 13:30:00,24.01,24.04,24.01,24.03,55740.0,24.01,24.04,24.01,24.03,55740.0
2025-06-18 14:00:00,24.03,24.07,24.03,24.04,154908.0,24.03,24.07,24.03,24.04,154908.0
2025-06-18 14:30:00,24.04,24.06,24.0,24.01,188685.0,24.04,24.06,24.0,24.01,188685.0
2025-06-18 15:00:00,24.0,24.04,24.0,24.01,76294.0,24.0,24.04,24.0,24.01,76294.0
2025-06-18 15:30:00,24.02,24.03,23.98,23.99,259223.0,24.02,24.03,23.98,23.99,259223.0
2025-06-20 09:30:00,24.07,24.12,24.02,24.1,424805.0,24.07,24.12,24.02,24.1,424805.0
2025-06-20 10:00:00,24.1,24.11,24.01,24.03,176890.0,24.1,24.11,24.01,24.03,176890.0
2025-06-20 10:30:00,24.03,24.03,23.98,23.98,63834.0,24.03,24.03,23.98,23.98,63834.0
2025-06-20 11:00:00,23.98,23.99,23.95,23.95,44279.0,23.98,23.99,23.95,23.95,44279.0
2025-06-20 11:30:00,23.96,23.98,23.91,23.92,87189.0,23.96,23.98,23.91,23.92,87189.0
2025-06-20 12:00:00,23.92,23.96,23.92,23.96,89528.0,23.92,23.96,23.92,23.96,89528.0
2025-06-20 12:30:00,23.96,23.96,23.93,23.93,43477.0,23.96,23.96,23.93,23.93,43477.0
2025-06-20 13:00:00,23.93,23.94,23.91,23.92,36091.0,23.93,23.94,23.91,23.92,36091.0
2025-06-20 13:30:00,23.92,23.93,23.91,23.93,42820.0,23.92,23.93,23.91,23.93,42820.0
2025-06-20 14:00:00,23.92,23.93,23.91,23.91,32823.0,23.92,23.93,23.91,23.91,32823.0
2025-06-20 14:30:00,23.91,23.92,23.9,23.91,16115.0,23.91,23.92,23.9,23.91,16115.0
2025-06-20 15:00:00,23.91,23.91,23.88,23.91,126231.0,23.91,23.91,23.88,23.91,126231.0
2025-06-20 15:30:00,23.91,23.99,23.9,23.99,231311.0,23.91,23.99,23.9,23.99,231311.0